Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $411.80 as of 7/7/2026 3:47:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 211.05 | 214.35 | 212.70 | 212.10 | 0.00 | 0.00% | 1.04 | 0 | 4 | 1.91 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 4:00:05 PM EST |
| 210.00 | 206.05 | 209.40 | 207.73 | % | 0.99 | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 7/7/2026 4:00:05 PM EST | |||
| 215.00 | 201.05 | 204.40 | 202.73 | 190.10 | 0.00 | 0.00% | 0.94 | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 7/7/2026 4:00:05 PM EST |
| 220.00 | 196.35 | 199.40 | 197.88 | 189.00 | 0.00 | 0.00% | 0.90 | 0 | 34 | 1.75 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 7/7/2026 4:00:05 PM EST |
| 225.00 | 191.10 | 194.45 | 192.78 | 183.85 | -4.55 | -2.42% | 0.86 | 1 | 4 | 1.71 | 1.00 | 0.00 | -0.02 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 230.00 | 186.15 | 189.50 | 187.83 | 183.60 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.66 | 1.00 | 0.00 | -0.02 | 7/6/2026 | 7/7/2026 4:00:05 PM EST |
| 235.00 | 181.15 | 184.50 | 182.83 | 188.07 | +29.27 | +18.44% | 0.78 | 5 | 6 | 1.61 | 1.00 | 0.00 | -0.02 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 240.00 | 176.60 | 179.55 | 178.08 | 172.55 | 0.00 | 0.00% | 0.74 | 0 | 6 | 1.57 | 1.00 | 0.00 | -0.03 | 6/23/2026 | 7/7/2026 4:00:05 PM EST |
| 245.00 | 170.75 | 174.95 | 172.85 | 170.95 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.52 | 0.99 | 0.00 | -0.04 | 6/23/2026 | 7/7/2026 4:00:05 PM EST |
| 250.00 | 166.40 | 169.70 | 168.05 | 163.80 | 0.00 | 0.00% | 0.67 | 0 | 2 | 1.48 | 0.99 | 0.00 | -0.05 | 7/6/2026 | 7/7/2026 4:00:05 PM EST |
| 255.00 | 161.05 | 165.10 | 163.08 | 170.80 | 0.00 | 0.00% | 0.64 | 0 | 5 | 1.44 | 0.99 | 0.00 | -0.06 | 6/30/2026 | 7/7/2026 4:00:05 PM EST |
| 260.00 | 156.55 | 159.85 | 158.20 | 153.65 | 0.00 | 0.00% | 0.61 | 0 | 3 | 1.40 | 0.99 | 0.00 | -0.08 | 7/6/2026 | 7/7/2026 4:00:05 PM EST |
| 265.00 | 151.60 | 155.30 | 153.45 | 159.20 | 0.00 | 0.00% | 0.58 | 0 | 3 | 1.36 | 0.99 | 0.00 | -0.09 | 7/1/2026 | 7/7/2026 4:00:05 PM EST |
| 270.00 | 146.85 | 150.00 | 148.43 | 136.77 | 0.00 | 0.00% | 0.55 | 0 | 15 | 1.33 | 0.98 | 0.00 | -0.11 | 7/2/2026 | 7/7/2026 4:00:05 PM EST |
| 275.00 | 141.75 | 145.60 | 143.68 | 136.80 | +4.88 | +3.70% | 0.52 | 1 | 36 | 1.30 | 0.98 | 0.00 | -0.14 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 280.00 | 137.30 | 140.35 | 138.83 | 134.25 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.27 | 0.97 | 0.00 | -0.17 | 7/6/2026 | 7/7/2026 4:00:05 PM EST |
| 285.00 | 132.20 | 135.50 | 133.85 | 107.40 | 0.00 | 0.00% | 0.47 | 0 | 7 | 1.24 | 0.97 | 0.00 | -0.17 | 6/29/2026 | 7/7/2026 4:00:05 PM EST |
| 290.00 | 127.30 | 130.75 | 129.03 | 132.65 | +15.45 | +13.19% | 0.44 | 1 | 3 | 1.21 | 0.96 | 0.00 | -0.21 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 295.00 | 123.10 | 126.00 | 124.55 | 117.65 | +12.85 | +12.27% | 0.42 | 1 | 2 | 1.18 | 0.96 | 0.00 | -0.24 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 300.00 | 118.40 | 121.30 | 119.85 | 108.10 | +8.23 | +8.25% | 0.40 | 3 | 16 | 0.86 | 0.95 | 0.00 | -0.27 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 305.00 | 113.70 | 116.50 | 115.10 | 102.92 | -7.83 | -7.07% | 0.38 | 4 | 3 | 0.91 | 0.94 | 0.00 | -0.30 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 310.00 | 108.70 | 112.00 | 110.35 | 91.60 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.93 | 0.94 | 0.00 | -0.33 | 6/25/2026 | 7/7/2026 4:00:05 PM EST |
| 315.00 | 104.00 | 107.40 | 105.70 | 119.62 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.93 | 0.93 | 0.00 | -0.37 | 6/22/2026 | 7/7/2026 4:00:05 PM EST |
| 320.00 | 99.90 | 102.90 | 101.40 | 83.50 | -26.49 | -24.09% | 0.32 | 1 | 5 | 0.94 | 0.92 | 0.00 | -0.40 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 325.00 | 95.40 | 98.45 | 96.93 | 93.55 | -0.62 | -0.66% | 0.30 | 1 | 1 | 0.94 | 0.91 | 0.00 | -0.43 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 330.00 | 90.25 | 94.00 | 92.13 | 81.45 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.93 | 0.89 | 0.00 | -0.47 | 7/2/2026 | 7/7/2026 4:00:05 PM EST |
| 335.00 | 86.75 | 89.70 | 88.23 | 77.25 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.93 | 0.88 | 0.00 | -0.51 | 7/2/2026 | 7/7/2026 4:00:05 PM EST |
| 340.00 | 82.35 | 85.45 | 83.90 | 78.90 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.93 | 0.87 | 0.00 | -0.54 | 6/12/2026 | 7/7/2026 4:00:05 PM EST |
| 345.00 | 78.15 | 81.25 | 79.70 | 90.00 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.92 | 0.85 | 0.00 | -0.58 | 7/1/2026 | 7/7/2026 4:00:05 PM EST |
| 350.00 | 74.15 | 77.20 | 75.68 | 72.00 | -2.25 | -3.03% | 0.22 | 2 | 17 | 0.92 | 0.84 | 0.00 | -0.62 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 355.00 | 70.20 | 73.30 | 71.75 | 62.05 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.90 | 0.82 | 0.00 | -0.65 | 7/2/2026 | 7/7/2026 4:00:05 PM EST |
| 360.00 | 65.90 | 69.35 | 67.63 | 57.54 | 0.00 | 0.00% | 0.19 | 0 | 35 | 0.91 | 0.80 | 0.00 | -0.68 | 7/6/2026 | 7/7/2026 4:00:05 PM EST |
| 365.00 | 62.70 | 65.00 | 63.85 | 70.55 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.90 | 0.78 | 0.00 | -0.72 | 7/1/2026 | 7/7/2026 4:00:05 PM EST |
| 370.00 | 58.85 | 62.00 | 60.43 | 60.00 | +5.10 | +9.29% | 0.16 | 13 | 26 | 0.90 | 0.76 | 0.00 | -0.75 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 372.50 | 57.25 | 59.55 | 58.40 | % | 0.16 | 0 | 0 | 0.89 | 0.75 | 0.00 | -0.77 | 7/7/2026 4:00:05 PM EST | |||
| 375.00 | 55.40 | 58.05 | 56.73 | 47.50 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.90 | 0.74 | 0.00 | -0.78 | 7/6/2026 | 7/7/2026 4:00:05 PM EST |
| 377.50 | 53.70 | 56.65 | 55.18 | % | 0.15 | 0 | 0 | 0.90 | 0.73 | 0.00 | -0.79 | 7/7/2026 4:00:05 PM EST | |||
| 380.00 | 51.65 | 54.90 | 53.28 | 53.57 | +14.07 | +35.62% | 0.14 | 9 | 8 | 0.89 | 0.72 | 0.00 | -0.81 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 382.50 | 50.40 | 52.70 | 51.55 | % | 0.13 | 0 | 0 | 0.89 | 0.71 | 0.00 | -0.82 | 7/7/2026 4:00:05 PM EST | |||
| 385.00 | 48.75 | 51.15 | 49.95 | 32.80 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.89 | 0.70 | 0.00 | -0.83 | 7/2/2026 | 7/7/2026 4:00:05 PM EST |
| 387.50 | 46.60 | 49.55 | 48.08 | % | 0.12 | 0 | 0 | 0.88 | 0.69 | 0.00 | -0.85 | 7/7/2026 4:00:05 PM EST | |||
| 390.00 | 45.05 | 48.30 | 46.68 | 48.32 | +2.44 | +5.32% | 0.12 | 1 | 20 | 0.88 | 0.68 | 0.00 | -0.86 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 392.50 | 43.60 | 46.30 | 44.95 | % | 0.11 | 0 | 0 | 0.87 | 0.66 | 0.00 | -0.87 | 7/7/2026 4:00:05 PM EST | |||
| 395.00 | 42.15 | 44.90 | 43.53 | 37.62 | -7.30 | -16.26% | 0.11 | 2 | 43 | 0.88 | 0.65 | 0.00 | -0.88 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 397.50 | 40.55 | 43.25 | 41.90 | 40.23 | % | 0.11 | 2 | 0 | 0.87 | 0.64 | 0.00 | -0.89 | 7/7/2026 | 7/7/2026 4:00:05 PM EST | |
| 400.00 | 39.20 | 41.80 | 40.50 | 42.15 | +9.04 | +27.31% | 0.10 | 7 | 108 | 0.87 | 0.63 | 0.00 | -0.90 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 402.50 | 37.65 | 40.25 | 38.95 | % | 0.10 | 0 | 0 | 0.87 | 0.62 | 0.00 | -0.91 | 7/7/2026 4:00:05 PM EST | |||
| 405.00 | 36.40 | 39.05 | 37.73 | 33.45 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.87 | 0.60 | 0.00 | -0.91 | 7/6/2026 | 7/7/2026 4:00:05 PM EST |
| 407.50 | 34.60 | 37.70 | 36.15 | 36.70 | +5.07 | +16.03% | 0.09 | 11 | 6 | 0.86 | 0.59 | 0.00 | -0.92 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 410.00 | 33.75 | 36.15 | 34.95 | 34.50 | +2.35 | +7.31% | 0.09 | 149 | 62 | 0.86 | 0.58 | 0.00 | -0.92 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 412.50 | 32.95 | 34.90 | 33.93 | 33.00 | +2.93 | +9.75% | 0.08 | 15 | 20 | 0.87 | 0.57 | 0.00 | -0.93 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 415.00 | 31.05 | 34.05 | 32.55 | 34.40 | +4.80 | +16.22% | 0.08 | 21 | 85 | 0.86 | 0.55 | 0.01 | -0.93 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 417.50 | 30.15 | 32.75 | 31.45 | 34.10 | +6.25 | +22.45% | 0.08 | 26 | 3 | 0.87 | 0.54 | 0.01 | -0.93 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 420.00 | 29.00 | 31.70 | 30.35 | 30.85 | +3.83 | +14.18% | 0.07 | 114 | 115 | 0.87 | 0.53 | 0.01 | -0.94 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 425.00 | 26.80 | 29.30 | 28.05 | 28.57 | +1.37 | +5.04% | 0.07 | 36 | 115 | 0.87 | 0.50 | 0.01 | -0.94 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 430.00 | 25.35 | 27.20 | 26.28 | 25.29 | +2.72 | +12.06% | 0.06 | 44 | 161 | 0.87 | 0.48 | 0.01 | -0.94 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 435.00 | 22.75 | 25.55 | 24.15 | 22.15 | -0.93 | -4.03% | 0.06 | 73 | 95 | 0.87 | 0.45 | 0.01 | -0.93 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 440.00 | 21.20 | 23.60 | 22.40 | 24.80 | +6.13 | +32.84% | 0.05 | 54 | 214 | 0.87 | 0.43 | 0.00 | -0.92 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 445.00 | 19.25 | 22.05 | 20.65 | 22.86 | +3.31 | +16.94% | 0.05 | 10 | 47 | 0.87 | 0.41 | 0.00 | -0.91 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 450.00 | 18.40 | 20.15 | 19.28 | 19.30 | +3.35 | +21.01% | 0.04 | 314 | 158 | 0.88 | 0.38 | 0.00 | -0.90 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 455.00 | 16.35 | 18.90 | 17.63 | 18.35 | +3.20 | +21.13% | 0.04 | 1 | 69 | 0.87 | 0.36 | 0.00 | -0.88 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 460.00 | 15.00 | 17.10 | 16.05 | 16.39 | +2.86 | +21.14% | 0.03 | 11 | 213 | 0.87 | 0.34 | 0.00 | -0.87 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 465.00 | 14.15 | 16.00 | 15.08 | 16.55 | -1.80 | -9.81% | 0.03 | 2 | 62 | 0.88 | 0.32 | 0.00 | -0.85 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 470.00 | 12.95 | 14.50 | 13.73 | 12.97 | +1.90 | +17.17% | 0.03 | 37 | 127 | 0.88 | 0.30 | 0.00 | -0.83 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 475.00 | 11.85 | 13.40 | 12.63 | 12.69 | -2.78 | -17.97% | 0.03 | 11 | 162 | 0.88 | 0.28 | 0.00 | -0.80 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 480.00 | 10.80 | 12.65 | 11.73 | 11.80 | +3.35 | +39.65% | 0.02 | 65 | 107 | 0.88 | 0.27 | 0.00 | -0.78 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 485.00 | 9.90 | 11.65 | 10.78 | 10.61 | -4.94 | -31.77% | 0.02 | 1 | 91 | 0.89 | 0.25 | 0.00 | -0.75 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 490.00 | 8.90 | 10.70 | 9.80 | 11.06 | -0.24 | -2.13% | 0.02 | 6 | 41 | 0.88 | 0.23 | 0.00 | -0.73 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 495.00 | 8.20 | 9.75 | 8.98 | 10.00 | +2.75 | +37.94% | 0.02 | 25 | 34 | 0.89 | 0.22 | 0.00 | -0.70 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 500.00 | 7.70 | 8.75 | 8.23 | 8.25 | +1.70 | +25.96% | 0.02 | 165 | 282 | 0.89 | 0.20 | 0.00 | -0.67 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 510.00 | 6.45 | 7.45 | 6.95 | 6.90 | +1.57 | +29.46% | 0.01 | 44 | 426 | 0.89 | 0.17 | 0.00 | -0.62 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 520.00 | 5.15 | 6.30 | 5.73 | 5.79 | +1.44 | +33.11% | 0.01 | 139 | 49 | 0.89 | 0.15 | 0.00 | -0.56 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 530.00 | 4.10 | 5.40 | 4.75 | 4.76 | +0.98 | +25.93% | 0.01 | 7 | 362 | 0.89 | 0.13 | 0.00 | -0.51 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 540.00 | 3.60 | 4.45 | 4.03 | 4.20 | +1.20 | +40.00% | 0.01 | 10 | 64 | 0.90 | 0.11 | 0.00 | -0.46 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 550.00 | 3.25 | 3.50 | 3.38 | 3.43 | +0.83 | +31.93% | 0.01 | 2,583 | 85 | 0.90 | 0.09 | 0.00 | -0.41 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 560.00 | 2.48 | 3.00 | 2.74 | 2.90 | +0.95 | +48.72% | 0.00 | 32 | 32 | 0.90 | 0.08 | 0.00 | -0.36 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 570.00 | 1.93 | 2.69 | 2.31 | 2.40 | +0.70 | +41.18% | 0.00 | 18 | 43 | 0.91 | 0.07 | 0.00 | -0.32 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 580.00 | 1.53 | 2.43 | 1.98 | 1.82 | +0.37 | +25.52% | 0.00 | 22 | 18 | 0.91 | 0.06 | 0.00 | -0.28 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 590.00 | 0.77 | 2.63 | 1.70 | 2.31 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.91 | 0.05 | 0.00 | -0.24 | 7/6/2026 | 7/7/2026 4:00:05 PM EST |
| 600.00 | 1.25 | 1.40 | 1.33 | 1.38 | +0.48 | +53.34% | 0.00 | 1,813 | 1,525 | 0.92 | 0.04 | 0.00 | -0.21 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 610.00 | 0.16 | 3.10 | 1.63 | 0.72 | -1.01 | -58.39% | 0.00 | 5 | 25 | 0.91 | 0.03 | 0.00 | -0.18 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 620.00 | 0.06 | 1.93 | 1.00 | 0.63 | -0.08 | -11.27% | 0.00 | 8 | 123 | 0.86 | 0.03 | 0.00 | -0.16 | 7/7/2026 | 7/7/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 0.00 | 0.15 | 0.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 4:00:05 PM EST |
| 210.00 | 0.01 | 0.74 | 0.38 | 0.10 | -0.06 | -37.50% | 0.00 | 24 | 62 | 1.28 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 215.00 | 0.00 | 2.20 | 1.10 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.83 | 0.00 | 0.00 | -0.01 | 6/22/2026 | 7/7/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 0.96 | 0.48 | 0.18 | +0.01 | +5.89% | 0.00 | 1 | 22 | 1.50 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 225.00 | 0.01 | 0.50 | 0.26 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 7/7/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 1.20 | 0.60 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.49 | 0.00 | 0.00 | -0.02 | 6/29/2026 | 7/7/2026 4:00:05 PM EST |
| 235.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.02 | 7/7/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.03 | 7/7/2026 4:00:05 PM EST | |||
| 245.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 1.54 | -0.01 | 0.00 | -0.04 | 7/7/2026 4:00:05 PM EST | |||
| 250.00 | 0.00 | 2.45 | 1.23 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.50 | -0.01 | 0.00 | -0.05 | 6/26/2026 | 7/7/2026 4:00:05 PM EST |
| 255.00 | 0.00 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 1.46 | -0.01 | 0.00 | -0.06 | 7/7/2026 4:00:05 PM EST | |||
| 260.00 | 0.00 | 1.20 | 0.60 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.22 | -0.01 | 0.00 | -0.08 | 7/6/2026 | 7/7/2026 4:00:05 PM EST |
| 265.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 1.38 | -0.01 | 0.00 | -0.09 | 7/7/2026 4:00:05 PM EST | |||
| 270.00 | 0.00 | 2.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.26 | -0.02 | 0.00 | -0.11 | 7/6/2026 | 7/7/2026 4:00:05 PM EST |
| 275.00 | 0.58 | 1.00 | 0.79 | 0.80 | +0.05 | +6.67% | 0.00 | 2 | 22 | 1.01 | -0.02 | 0.00 | -0.14 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 280.00 | 0.05 | 2.24 | 1.15 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.94 | -0.03 | 0.00 | -0.17 | 7/6/2026 | 7/7/2026 4:00:05 PM EST |
| 285.00 | 0.00 | 3.15 | 1.58 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | -0.03 | 0.00 | -0.17 | 7/6/2026 | 7/7/2026 4:00:05 PM EST |
| 290.00 | 0.54 | 2.49 | 1.52 | 1.34 | -1.16 | -46.40% | 0.01 | 6 | 28 | 0.99 | -0.04 | 0.00 | -0.21 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 295.00 | 0.68 | 2.65 | 1.67 | 2.00 | +0.07 | +3.63% | 0.01 | 2 | 37 | 0.97 | -0.04 | 0.00 | -0.24 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 300.00 | 1.50 | 2.41 | 1.96 | 1.64 | -0.50 | -23.37% | 0.01 | 5 | 153 | 0.99 | -0.05 | 0.00 | -0.27 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 305.00 | 1.94 | 2.52 | 2.23 | 2.43 | +0.16 | +7.05% | 0.01 | 6 | 34 | 0.98 | -0.06 | 0.00 | -0.30 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 310.00 | 2.29 | 2.75 | 2.52 | 2.61 | +0.41 | +18.64% | 0.01 | 7 | 53 | 0.97 | -0.07 | 0.00 | -0.33 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 315.00 | 2.68 | 3.20 | 2.94 | 2.50 | -0.96 | -27.75% | 0.01 | 11 | 33 | 0.96 | -0.07 | 0.00 | -0.37 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 320.00 | 3.20 | 3.70 | 3.45 | 3.10 | -0.89 | -22.31% | 0.01 | 3 | 39 | 0.96 | -0.08 | 0.00 | -0.40 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 325.00 | 3.75 | 4.35 | 4.05 | 4.07 | -0.52 | -11.33% | 0.01 | 3 | 64 | 0.96 | -0.09 | 0.00 | -0.43 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 330.00 | 3.95 | 4.95 | 4.45 | 4.10 | -1.20 | -22.65% | 0.01 | 4 | 232 | 0.94 | -0.11 | 0.00 | -0.47 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 335.00 | 4.90 | 5.55 | 5.23 | 4.82 | -1.16 | -19.40% | 0.02 | 11 | 29 | 0.94 | -0.12 | 0.00 | -0.51 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 340.00 | 5.55 | 6.25 | 5.90 | 6.25 | -0.65 | -9.42% | 0.02 | 26 | 144 | 0.93 | -0.13 | 0.00 | -0.54 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 345.00 | 6.00 | 7.20 | 6.60 | 6.11 | -1.34 | -17.99% | 0.02 | 18 | 53 | 0.92 | -0.15 | 0.00 | -0.58 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 350.00 | 7.00 | 8.30 | 7.65 | 7.75 | -0.80 | -9.36% | 0.02 | 16 | 137 | 0.92 | -0.16 | 0.00 | -0.62 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 355.00 | 8.50 | 9.20 | 8.85 | 8.92 | -1.56 | -14.89% | 0.02 | 10 | 97 | 0.92 | -0.18 | 0.00 | -0.65 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 360.00 | 9.35 | 10.50 | 9.93 | 9.50 | -0.95 | -9.10% | 0.03 | 24 | 51 | 0.92 | -0.20 | 0.00 | -0.68 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 365.00 | 10.60 | 11.85 | 11.23 | 10.85 | -2.20 | -16.86% | 0.03 | 7 | 20 | 0.92 | -0.22 | 0.00 | -0.72 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 370.00 | 11.60 | 12.85 | 12.23 | 12.67 | -1.63 | -11.40% | 0.03 | 210 | 89 | 0.90 | -0.24 | 0.00 | -0.75 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 372.50 | 12.40 | 13.55 | 12.98 | 14.59 | -1.41 | -8.82% | 0.03 | 5 | 1 | 0.90 | -0.25 | 0.00 | -0.77 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 375.00 | 13.15 | 14.85 | 14.00 | 13.19 | -1.35 | -9.29% | 0.04 | 7 | 38 | 0.91 | -0.26 | 0.00 | -0.78 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 377.50 | 13.95 | 15.70 | 14.83 | 16.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.91 | -0.27 | 0.00 | -0.79 | 7/6/2026 | 7/7/2026 4:00:05 PM EST |
| 380.00 | 14.75 | 16.45 | 15.60 | 16.15 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.91 | -0.28 | 0.00 | -0.81 | 7/6/2026 | 7/7/2026 4:00:05 PM EST |
| 382.50 | 15.10 | 17.40 | 16.25 | % | 0.04 | 0 | 0 | 0.90 | -0.29 | 0.00 | -0.82 | 7/7/2026 4:00:05 PM EST | |||
| 385.00 | 16.05 | 18.30 | 17.18 | 19.75 | -0.95 | -4.59% | 0.04 | 1 | 38 | 0.90 | -0.30 | 0.00 | -0.83 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 387.50 | 17.10 | 18.70 | 17.90 | 17.29 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.89 | -0.31 | 0.00 | -0.85 | 7/6/2026 | 7/7/2026 4:00:05 PM EST |
| 390.00 | 17.80 | 20.25 | 19.03 | 19.48 | -1.44 | -6.89% | 0.05 | 8 | 245 | 0.90 | -0.32 | 0.00 | -0.86 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 392.50 | 19.00 | 21.25 | 20.13 | 23.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.90 | -0.34 | 0.00 | -0.87 | 7/6/2026 | 7/7/2026 4:00:05 PM EST |
| 395.00 | 19.80 | 22.30 | 21.05 | 21.58 | +2.58 | +13.58% | 0.05 | 6 | 204 | 0.90 | -0.35 | 0.00 | -0.88 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 397.50 | 20.85 | 23.40 | 22.13 | 22.50 | % | 0.06 | 2 | 0 | 0.90 | -0.36 | 0.00 | -0.89 | 7/7/2026 | 7/7/2026 4:00:05 PM EST | |
| 400.00 | 21.95 | 24.50 | 23.23 | 23.70 | +2.60 | +12.33% | 0.06 | 16 | 75 | 0.90 | -0.37 | 0.00 | -0.90 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 402.50 | 23.00 | 25.65 | 24.33 | 24.40 | -2.62 | -9.70% | 0.06 | 3 | 10 | 0.90 | -0.38 | 0.00 | -0.91 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 405.00 | 24.35 | 26.80 | 25.58 | 26.00 | +0.60 | +2.37% | 0.06 | 13 | 30 | 0.90 | -0.40 | 0.00 | -0.91 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 407.50 | 25.30 | 28.05 | 26.68 | 26.85 | -2.30 | -7.89% | 0.07 | 10 | 1 | 0.89 | -0.41 | 0.00 | -0.92 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 410.00 | 26.50 | 29.15 | 27.83 | 27.60 | -3.40 | -10.97% | 0.07 | 32 | 57 | 0.89 | -0.42 | 0.00 | -0.92 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 412.50 | 27.90 | 29.50 | 28.70 | 29.55 | % | 0.07 | 5 | 0 | 0.88 | -0.43 | 0.00 | -0.93 | 7/7/2026 | 7/7/2026 4:00:05 PM EST | |
| 415.00 | 29.25 | 31.70 | 30.48 | 29.90 | -3.64 | -10.86% | 0.07 | 2 | 21 | 0.90 | -0.45 | 0.01 | -0.93 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 417.50 | 30.50 | 33.15 | 31.83 | 32.00 | -0.10 | -0.32% | 0.08 | 19 | 1 | 0.90 | -0.46 | 0.01 | -0.93 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 420.00 | 31.50 | 34.50 | 33.00 | 32.31 | -3.42 | -9.58% | 0.08 | 4 | 95 | 0.89 | -0.47 | 0.01 | -0.94 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 425.00 | 34.35 | 37.30 | 35.83 | 35.80 | -3.40 | -8.68% | 0.08 | 33 | 36 | 0.89 | -0.50 | 0.01 | -0.94 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 430.00 | 37.45 | 40.20 | 38.83 | 38.53 | -0.31 | -0.80% | 0.09 | 2 | 40 | 0.89 | -0.52 | 0.01 | -0.94 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 435.00 | 40.55 | 43.40 | 41.98 | 40.25 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.90 | -0.55 | 0.01 | -0.93 | 7/1/2026 | 7/7/2026 4:00:05 PM EST |
| 440.00 | 43.60 | 46.50 | 45.05 | 44.66 | +1.66 | +3.86% | 0.10 | 1 | 7 | 0.90 | -0.57 | 0.00 | -0.92 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 445.00 | 46.65 | 49.55 | 48.10 | 53.13 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.89 | -0.59 | 0.00 | -0.91 | 7/6/2026 | 7/7/2026 4:00:05 PM EST |
| 450.00 | 50.05 | 53.00 | 51.53 | 51.95 | +1.20 | +2.37% | 0.11 | 1 | 84 | 0.88 | -0.62 | 0.00 | -0.90 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 455.00 | 53.25 | 56.45 | 54.85 | 63.00 | +3.25 | +5.44% | 0.12 | 1 | 3 | 0.89 | -0.64 | 0.00 | -0.88 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 460.00 | 57.15 | 60.05 | 58.60 | 55.85 | 0.00 | 0.00% | 0.13 | 0 | 150 | 0.89 | -0.66 | 0.00 | -0.87 | 6/30/2026 | 7/7/2026 4:00:05 PM EST |
| 465.00 | 60.85 | 63.65 | 62.25 | 63.20 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.89 | -0.68 | 0.00 | -0.85 | 7/6/2026 | 7/7/2026 4:00:05 PM EST |
| 470.00 | 64.20 | 66.75 | 65.48 | 78.20 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.88 | -0.70 | 0.00 | -0.83 | 7/6/2026 | 7/7/2026 4:00:05 PM EST |
| 475.00 | 68.10 | 71.00 | 69.55 | 67.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.88 | -0.72 | 0.00 | -0.80 | 6/23/2026 | 7/7/2026 4:00:05 PM EST |
| 480.00 | 72.60 | 74.95 | 73.78 | 86.35 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.89 | -0.73 | 0.00 | -0.78 | 6/29/2026 | 7/7/2026 4:00:05 PM EST |
| 485.00 | 76.20 | 79.50 | 77.85 | 85.10 | % | 0.16 | 1 | 0 | 0.90 | -0.75 | 0.00 | -0.75 | 7/7/2026 | 7/7/2026 4:00:05 PM EST | |
| 490.00 | 80.85 | 83.00 | 81.93 | % | 0.17 | 0 | 0 | 0.90 | -0.77 | 0.00 | -0.73 | 7/7/2026 4:00:05 PM EST | |||
| 495.00 | 85.05 | 87.15 | 86.10 | % | 0.17 | 0 | 0 | 0.90 | -0.78 | 0.00 | -0.70 | 7/7/2026 4:00:05 PM EST | |||
| 500.00 | 88.75 | 92.00 | 90.38 | 103.15 | +13.40 | +14.93% | 0.18 | 1 | 6 | 0.90 | -0.80 | 0.00 | -0.67 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 510.00 | 97.55 | 101.00 | 99.28 | 101.95 | -29.71 | -22.57% | 0.19 | 1 | 2 | 0.92 | -0.82 | 0.00 | -0.62 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 520.00 | 106.40 | 109.50 | 107.95 | 101.25 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.91 | -0.85 | 0.00 | -0.56 | 6/24/2026 | 7/7/2026 4:00:05 PM EST |
| 530.00 | 115.45 | 118.30 | 116.88 | % | 0.22 | 0 | 0 | 0.91 | -0.87 | 0.00 | -0.51 | 7/7/2026 4:00:05 PM EST | |||
| 540.00 | 124.65 | 127.70 | 126.18 | 135.82 | 0.00 | 0.00% | 0.23 | 0 | 24 | 0.91 | -0.89 | 0.00 | -0.46 | 7/6/2026 | 7/7/2026 4:00:05 PM EST |
| 550.00 | 134.00 | 136.95 | 135.48 | 133.38 | -7.57 | -5.38% | 0.25 | 2 | 0 | 0.92 | -0.91 | 0.00 | -0.41 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 560.00 | 143.45 | 146.35 | 144.90 | 157.00 | % | 0.26 | 5 | 0 | 0.91 | -0.92 | 0.00 | -0.36 | 7/7/2026 | 7/7/2026 4:00:05 PM EST | |
| 570.00 | 153.00 | 155.90 | 154.45 | 166.35 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.90 | -0.93 | 0.00 | -0.32 | 6/25/2026 | 7/7/2026 4:00:05 PM EST |
| 580.00 | 162.55 | 165.35 | 163.95 | 169.45 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.06 | -0.94 | 0.00 | -0.28 | 7/1/2026 | 7/7/2026 4:00:05 PM EST |
| 590.00 | 172.20 | 175.55 | 173.88 | 174.50 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.08 | -0.95 | 0.00 | -0.24 | 7/1/2026 | 7/7/2026 4:00:05 PM EST |
| 600.00 | 181.90 | 185.30 | 183.60 | 197.85 | +13.75 | +7.47% | 0.31 | 2 | 1 | 1.08 | -0.96 | 0.00 | -0.21 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 610.00 | 191.70 | 194.95 | 193.33 | 201.85 | -29.35 | -12.70% | 0.32 | 4 | 2 | 1.14 | -0.97 | 0.00 | -0.18 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |
| 620.00 | 201.50 | 204.65 | 203.08 | 213.55 | +4.85 | +2.33% | 0.33 | 1 | 2 | 1.13 | -0.97 | 0.00 | -0.16 | 7/7/2026 | 7/7/2026 4:00:05 PM EST |