Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $437.50 as of 7/26/2026 8:46:42 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 | 230.55 | 233.90 | 232.23 | 236.40 | 0.00 | 0.00% | 1.13 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/24/2026 4:00:05 PM EST |
| 210.00 | 225.50 | 228.90 | 227.20 | 240.05 | 0.00 | 0.00% | 1.08 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 4:00:05 PM EST |
| 215.00 | 220.50 | 223.95 | 222.23 | 218.01 | 0.00 | 0.00% | 1.03 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/24/2026 4:00:05 PM EST |
| 220.00 | 215.50 | 218.85 | 217.18 | % | 0.99 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 225.00 | 210.50 | 214.10 | 212.30 | 220.10 | 0.00 | 0.00% | 0.94 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 230.00 | 205.55 | 209.05 | 207.30 | 200.55 | 0.00 | 0.00% | 0.90 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/24/2026 4:00:05 PM EST |
| 235.00 | 200.55 | 203.95 | 202.25 | 217.40 | 0.00 | 0.00% | 0.86 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 4:00:05 PM EST |
| 240.00 | 195.55 | 198.95 | 197.25 | 202.10 | 0.00 | 0.00% | 0.82 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/24/2026 4:00:05 PM EST |
| 245.00 | 190.60 | 194.35 | 192.48 | 202.90 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 4:00:05 PM EST |
| 250.00 | 185.60 | 188.85 | 187.23 | 187.82 | +35.82 | +23.57% | 0.75 | 1 | 13 | 2.36 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 255.00 | 180.60 | 183.85 | 182.23 | 192.30 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 4:00:05 PM EST |
| 260.00 | 175.60 | 178.90 | 177.25 | 175.51 | -9.49 | -5.13% | 0.68 | 9 | 10 | 2.20 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 265.00 | 170.60 | 174.35 | 172.48 | 188.50 | 0.00 | 0.00% | 0.65 | 0 | 21 | 2.14 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 4:00:05 PM EST |
| 270.00 | 165.60 | 169.00 | 167.30 | 179.00 | 0.00 | 0.00% | 0.62 | 0 | 34 | 2.06 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 275.00 | 160.60 | 164.50 | 162.55 | 133.00 | 0.00 | 0.00% | 0.59 | 0 | 23 | 2.01 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:05 PM EST |
| 280.00 | 155.65 | 159.45 | 157.55 | 156.17 | +21.67 | +16.12% | 0.56 | 2 | 31 | 1.91 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 282.50 | 153.15 | 156.50 | 154.83 | % | 0.55 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 285.00 | 150.65 | 154.15 | 152.40 | 108.25 | 0.00 | 0.00% | 0.53 | 0 | 4 | 1.89 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/24/2026 4:00:05 PM EST |
| 287.50 | 148.10 | 151.55 | 149.83 | % | 0.52 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 290.00 | 145.70 | 149.20 | 147.45 | 153.78 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 292.50 | 143.15 | 146.95 | 145.05 | % | 0.50 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 295.00 | 140.70 | 144.45 | 142.58 | 109.05 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.76 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:05 PM EST |
| 297.50 | 138.20 | 141.95 | 140.08 | 108.82 | 0.00 | 0.00% | 0.47 | 0 | 21 | 1.73 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:05 PM EST |
| 300.00 | 135.65 | 139.40 | 137.53 | 155.00 | 0.00 | 0.00% | 0.46 | 0 | 53 | 1.70 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 302.50 | 133.20 | 137.10 | 135.15 | % | 0.45 | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 7/24/2026 4:00:05 PM EST | |||
| 305.00 | 130.70 | 134.45 | 132.58 | 99.70 | 0.00 | 0.00% | 0.43 | 0 | 8 | 1.64 | 1.00 | 0.00 | -0.01 | 7/15/2026 | 7/24/2026 4:00:05 PM EST |
| 307.50 | 128.25 | 132.00 | 130.13 | % | 0.42 | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 7/24/2026 4:00:05 PM EST | |||
| 310.00 | 125.70 | 129.55 | 127.63 | 105.95 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.58 | 1.00 | 0.00 | -0.02 | 7/2/2026 | 7/24/2026 4:00:05 PM EST |
| 312.50 | 123.30 | 127.00 | 125.15 | 132.30 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.55 | 1.00 | 0.00 | -0.02 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 315.00 | 120.80 | 124.50 | 122.65 | 83.95 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.53 | 1.00 | 0.00 | -0.03 | 7/20/2026 | 7/24/2026 4:00:05 PM EST |
| 317.50 | 118.25 | 121.90 | 120.08 | 72.40 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.50 | 1.00 | 0.00 | -0.03 | 7/20/2026 | 7/24/2026 4:00:05 PM EST |
| 320.00 | 115.80 | 119.60 | 117.70 | 87.70 | 0.00 | 0.00% | 0.37 | 0 | 12 | 1.47 | 1.00 | 0.00 | -0.04 | 7/21/2026 | 7/24/2026 4:00:05 PM EST |
| 322.50 | 113.35 | 117.10 | 115.23 | 68.60 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.44 | 1.00 | 0.00 | -0.05 | 7/20/2026 | 7/24/2026 4:00:05 PM EST |
| 325.00 | 110.90 | 114.65 | 112.78 | 118.62 | 0.00 | 0.00% | 0.35 | 0 | 9 | 1.42 | 0.99 | 0.00 | -0.06 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 327.50 | 108.40 | 112.20 | 110.30 | 114.90 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.40 | 0.99 | 0.00 | -0.07 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 330.00 | 105.95 | 109.70 | 107.83 | 78.30 | 0.00 | 0.00% | 0.33 | 0 | 23 | 1.37 | 0.99 | 0.00 | -0.08 | 7/17/2026 | 7/24/2026 4:00:05 PM EST |
| 332.50 | 103.40 | 107.25 | 105.33 | % | 0.32 | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.09 | 7/24/2026 4:00:05 PM EST | |||
| 335.00 | 101.00 | 104.80 | 102.90 | 80.65 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.32 | 0.99 | 0.00 | -0.11 | 7/15/2026 | 7/24/2026 4:00:05 PM EST |
| 337.50 | 98.55 | 102.40 | 100.48 | % | 0.30 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.13 | 7/24/2026 4:00:05 PM EST | |||
| 340.00 | 96.10 | 100.00 | 98.05 | 98.82 | +28.82 | +41.18% | 0.29 | 3 | 17 | 1.28 | 0.98 | 0.00 | -0.15 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 342.50 | 93.65 | 97.40 | 95.53 | % | 0.28 | 0 | 0 | 1.26 | 0.98 | 0.00 | -0.16 | 7/24/2026 4:00:05 PM EST | |||
| 345.00 | 91.25 | 94.90 | 93.08 | 97.72 | +34.38 | +54.28% | 0.27 | 2 | 3 | 1.23 | 0.98 | 0.00 | -0.19 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 347.50 | 88.80 | 92.50 | 90.65 | % | 0.26 | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.21 | 7/24/2026 4:00:05 PM EST | |||
| 350.00 | 86.35 | 90.05 | 88.20 | 85.92 | -11.81 | -12.09% | 0.25 | 8 | 8 | 1.20 | 0.97 | 0.00 | -0.24 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 352.50 | 83.95 | 87.75 | 85.85 | 88.48 | % | 0.24 | 1 | 0 | 1.18 | 0.97 | 0.00 | -0.26 | 7/24/2026 | 7/24/2026 4:00:05 PM EST | |
| 355.00 | 81.55 | 85.35 | 83.45 | 53.65 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.17 | 0.96 | 0.00 | -0.30 | 7/17/2026 | 7/24/2026 4:00:05 PM EST |
| 357.50 | 79.15 | 82.95 | 81.05 | 93.74 | +6.79 | +7.81% | 0.23 | 1 | 3 | 1.14 | 0.96 | 0.00 | -0.33 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 360.00 | 76.80 | 80.60 | 78.70 | 82.04 | -9.41 | -10.29% | 0.22 | 1 | 20 | 1.13 | 0.95 | 0.00 | -0.36 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 362.50 | 74.45 | 78.25 | 76.35 | 74.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.08 | 0.95 | 0.00 | -0.40 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 365.00 | 72.30 | 75.65 | 73.98 | 76.20 | -4.15 | -5.17% | 0.20 | 5 | 11 | 1.10 | 0.94 | 0.00 | -0.44 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 367.50 | 69.80 | 73.45 | 71.63 | 64.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.83 | 0.94 | 0.00 | -0.48 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 370.00 | 67.50 | 71.30 | 69.40 | 80.04 | +9.58 | +13.60% | 0.19 | 7 | 9 | 0.85 | 0.93 | 0.00 | -0.52 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 372.50 | 65.20 | 69.00 | 67.10 | 42.56 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.87 | 0.92 | 0.00 | -0.56 | 7/21/2026 | 7/24/2026 4:00:05 PM EST |
| 375.00 | 62.95 | 66.70 | 64.83 | 72.21 | +4.71 | +6.98% | 0.17 | 1 | 40 | 0.87 | 0.91 | 0.00 | -0.60 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 377.50 | 60.70 | 64.35 | 62.53 | 34.46 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.87 | 0.90 | 0.00 | -0.65 | 7/20/2026 | 7/24/2026 4:00:05 PM EST |
| 380.00 | 58.45 | 62.20 | 60.33 | 63.58 | +2.03 | +3.30% | 0.16 | 1 | 25 | 0.87 | 0.89 | 0.00 | -0.69 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 382.50 | 56.25 | 59.90 | 58.08 | 61.42 | +29.17 | +90.45% | 0.15 | 1 | 3 | 0.87 | 0.88 | 0.00 | -0.74 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 385.00 | 54.10 | 57.95 | 56.03 | 64.14 | +5.12 | +8.68% | 0.15 | 7 | 86 | 0.87 | 0.87 | 0.00 | -0.79 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 387.50 | 52.00 | 55.80 | 53.90 | 63.20 | 0.00 | 0.00% | 0.14 | 0 | 265 | 0.88 | 0.86 | 0.00 | -0.83 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 390.00 | 49.85 | 53.60 | 51.73 | 54.03 | +1.93 | +3.71% | 0.13 | 7 | 88 | 0.87 | 0.85 | 0.00 | -0.88 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 392.50 | 47.75 | 51.65 | 49.70 | 56.35 | -0.30 | -0.53% | 0.13 | 1 | 56 | 0.87 | 0.84 | 0.00 | -0.92 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 395.00 | 45.65 | 49.55 | 47.60 | 45.78 | -4.25 | -8.50% | 0.12 | 13 | 470 | 0.86 | 0.82 | 0.01 | -0.97 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 397.50 | 43.70 | 47.20 | 45.45 | 43.72 | -10.15 | -18.85% | 0.11 | 2 | 83 | 0.85 | 0.81 | 0.01 | -1.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 400.00 | 42.35 | 45.05 | 43.70 | 43.67 | -2.15 | -4.70% | 0.11 | 45 | 230 | 0.86 | 0.79 | 0.01 | -1.05 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 402.50 | 39.80 | 43.45 | 41.63 | 39.90 | -1.50 | -3.63% | 0.10 | 1 | 11 | 0.85 | 0.78 | 0.01 | -1.10 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 405.00 | 37.85 | 41.60 | 39.73 | 38.00 | -13.53 | -26.26% | 0.10 | 7 | 179 | 0.85 | 0.76 | 0.01 | -1.14 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 407.50 | 36.70 | 39.85 | 38.28 | 38.65 | -7.00 | -15.34% | 0.09 | 1 | 4 | 0.84 | 0.75 | 0.01 | -1.17 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 410.00 | 34.25 | 37.35 | 35.80 | 34.89 | -2.67 | -7.11% | 0.09 | 21 | 98 | 0.83 | 0.73 | 0.01 | -1.21 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 412.50 | 32.50 | 35.90 | 34.20 | 41.51 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.83 | 0.71 | 0.01 | -1.24 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 415.00 | 31.30 | 34.50 | 32.90 | 33.15 | -0.14 | -0.43% | 0.08 | 8 | 92 | 0.85 | 0.69 | 0.01 | -1.27 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 417.50 | 29.75 | 32.65 | 31.20 | 38.10 | +4.43 | +13.16% | 0.07 | 1 | 25 | 0.84 | 0.68 | 0.01 | -1.30 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 420.00 | 28.15 | 30.50 | 29.33 | 27.70 | -3.45 | -11.08% | 0.07 | 44 | 243 | 0.83 | 0.66 | 0.01 | -1.33 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 422.50 | 27.00 | 28.85 | 27.93 | 26.40 | -4.20 | -13.73% | 0.07 | 98 | 51 | 0.83 | 0.64 | 0.01 | -1.35 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 425.00 | 25.10 | 28.00 | 26.55 | 25.70 | -3.08 | -10.71% | 0.06 | 45 | 167 | 0.84 | 0.62 | 0.01 | -1.37 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 427.50 | 23.60 | 26.30 | 24.95 | 23.85 | -2.15 | -8.27% | 0.06 | 4 | 36 | 0.83 | 0.60 | 0.01 | -1.38 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 430.00 | 22.35 | 25.15 | 23.75 | 23.20 | -3.40 | -12.79% | 0.06 | 68 | 411 | 0.81 | 0.58 | 0.01 | -1.39 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 432.50 | 20.95 | 23.45 | 22.20 | 22.20 | -7.80 | -26.00% | 0.05 | 42 | 51 | 0.83 | 0.56 | 0.01 | -1.40 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 435.00 | 19.65 | 21.85 | 20.75 | 20.43 | -2.24 | -9.89% | 0.05 | 181 | 162 | 0.82 | 0.54 | 0.01 | -1.41 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 437.50 | 18.40 | 20.55 | 19.48 | 18.95 | -1.95 | -9.33% | 0.04 | 65 | 94 | 0.81 | 0.52 | 0.01 | -1.41 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 440.00 | 17.30 | 19.90 | 18.60 | 17.90 | -3.68 | -17.06% | 0.04 | 537 | 237 | 0.83 | 0.50 | 0.01 | -1.41 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 442.50 | 15.75 | 18.50 | 17.13 | 15.63 | -3.12 | -16.64% | 0.04 | 60 | 58 | 0.81 | 0.48 | 0.01 | -1.40 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 445.00 | 15.60 | 17.60 | 16.60 | 16.10 | -1.27 | -7.32% | 0.04 | 259 | 132 | 0.83 | 0.46 | 0.01 | -1.39 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 447.50 | 13.90 | 16.25 | 15.08 | 15.07 | -3.04 | -16.79% | 0.03 | 329 | 125 | 0.81 | 0.44 | 0.01 | -1.38 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 450.00 | 13.00 | 14.95 | 13.98 | 13.96 | -3.07 | -18.03% | 0.03 | 422 | 589 | 0.81 | 0.42 | 0.01 | -1.36 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 452.50 | 12.25 | 14.25 | 13.25 | 12.50 | -3.45 | -21.63% | 0.03 | 60 | 276 | 0.81 | 0.40 | 0.01 | -1.34 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 455.00 | 11.40 | 13.40 | 12.40 | 10.74 | -4.06 | -27.44% | 0.03 | 94 | 208 | 0.82 | 0.38 | 0.01 | -1.32 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 457.50 | 10.55 | 12.35 | 11.45 | 11.00 | -3.15 | -22.27% | 0.03 | 412 | 189 | 0.81 | 0.36 | 0.01 | -1.29 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 460.00 | 9.75 | 11.35 | 10.55 | 10.36 | -2.54 | -19.69% | 0.02 | 328 | 433 | 0.81 | 0.34 | 0.01 | -1.27 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 462.50 | 8.90 | 10.40 | 9.65 | 8.97 | -4.58 | -33.81% | 0.02 | 96 | 56 | 0.80 | 0.32 | 0.01 | -1.24 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 465.00 | 8.30 | 9.60 | 8.95 | 8.30 | -2.80 | -25.23% | 0.02 | 138 | 142 | 0.80 | 0.31 | 0.01 | -1.20 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 467.50 | 7.65 | 9.30 | 8.48 | 10.46 | -1.74 | -14.27% | 0.02 | 69 | 16 | 0.81 | 0.29 | 0.01 | -1.17 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 470.00 | 7.15 | 8.80 | 7.98 | 7.05 | -2.25 | -24.20% | 0.02 | 320 | 136 | 0.81 | 0.27 | 0.01 | -1.13 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 472.50 | 6.60 | 8.00 | 7.30 | 6.48 | -3.32 | -33.88% | 0.02 | 25 | 28 | 0.81 | 0.26 | 0.01 | -1.10 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 475.00 | 5.90 | 7.25 | 6.58 | 6.22 | -1.82 | -22.64% | 0.01 | 111 | 657 | 0.80 | 0.24 | 0.01 | -1.06 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 477.50 | 5.40 | 6.60 | 6.00 | 5.57 | -2.19 | -28.23% | 0.01 | 19 | 19 | 0.79 | 0.23 | 0.01 | -1.02 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 480.00 | 4.95 | 6.20 | 5.58 | 5.25 | -1.92 | -26.78% | 0.01 | 194 | 225 | 0.80 | 0.21 | 0.01 | -0.98 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 482.50 | 4.55 | 5.70 | 5.13 | 4.60 | -4.10 | -47.13% | 0.01 | 93 | 15 | 0.80 | 0.20 | 0.01 | -0.94 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 485.00 | 4.15 | 5.10 | 4.63 | 4.45 | -1.55 | -25.84% | 0.01 | 107 | 115 | 0.79 | 0.18 | 0.01 | -0.90 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 487.50 | 3.75 | 4.75 | 4.25 | 4.15 | -1.64 | -28.33% | 0.01 | 37 | 98 | 0.79 | 0.17 | 0.01 | -0.86 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 490.00 | 3.50 | 4.35 | 3.93 | 3.50 | -2.55 | -42.15% | 0.01 | 48 | 211 | 0.79 | 0.16 | 0.01 | -0.82 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 492.50 | 3.10 | 4.00 | 3.55 | 3.45 | -1.60 | -31.69% | 0.01 | 115 | 47 | 0.79 | 0.15 | 0.00 | -0.78 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 495.00 | 2.97 | 3.75 | 3.36 | 4.00 | -0.95 | -19.20% | 0.01 | 8 | 180 | 0.80 | 0.14 | 0.00 | -0.74 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 497.50 | 2.72 | 3.35 | 3.04 | 3.43 | -0.96 | -21.87% | 0.01 | 43 | 38 | 0.80 | 0.13 | 0.00 | -0.70 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 500.00 | 2.40 | 3.10 | 2.75 | 2.66 | -1.79 | -40.23% | 0.01 | 342 | 1,534 | 0.79 | 0.12 | 0.00 | -0.66 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 502.50 | 2.25 | 2.69 | 2.47 | 2.34 | -2.58 | -52.44% | 0.00 | 12 | 51 | 0.79 | 0.11 | 0.00 | -0.62 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 505.00 | 2.05 | 2.57 | 2.31 | 2.07 | -1.53 | -42.50% | 0.00 | 70 | 82 | 0.79 | 0.10 | 0.00 | -0.59 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 507.50 | 1.87 | 2.32 | 2.10 | 1.80 | -2.85 | -61.29% | 0.00 | 124 | 90 | 0.80 | 0.09 | 0.00 | -0.55 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 510.00 | 1.68 | 2.02 | 1.85 | 1.77 | -1.93 | -52.17% | 0.00 | 532 | 103 | 0.79 | 0.09 | 0.00 | -0.52 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 512.50 | 1.51 | 1.84 | 1.68 | 2.68 | +0.10 | +3.88% | 0.00 | 14 | 16 | 0.79 | 0.08 | 0.00 | -0.49 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 515.00 | 1.38 | 1.69 | 1.54 | 1.32 | -1.35 | -50.57% | 0.00 | 31 | 47 | 0.79 | 0.07 | 0.00 | -0.45 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 517.50 | 1.23 | 1.54 | 1.39 | 1.47 | -0.87 | -37.18% | 0.00 | 29 | 39 | 0.79 | 0.07 | 0.00 | -0.42 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 520.00 | 1.01 | 1.50 | 1.26 | 1.23 | -0.87 | -41.43% | 0.00 | 89 | 119 | 0.79 | 0.06 | 0.00 | -0.39 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 522.50 | 0.98 | 1.27 | 1.13 | 1.03 | -1.07 | -50.96% | 0.00 | 12 | 21 | 0.79 | 0.05 | 0.00 | -0.37 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 525.00 | 0.87 | 1.16 | 1.02 | 0.92 | -1.97 | -68.17% | 0.00 | 78 | 88 | 0.79 | 0.05 | 0.00 | -0.34 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 527.50 | 0.00 | 2.13 | 1.07 | 0.89 | -1.89 | -67.99% | 0.00 | 1 | 6 | 0.95 | 0.05 | 0.00 | -0.32 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 530.00 | 0.01 | 1.92 | 0.97 | 0.88 | -0.68 | -43.59% | 0.00 | 76 | 147 | 0.70 | 0.04 | 0.00 | -0.29 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 532.50 | 0.03 | 1.23 | 0.63 | 0.81 | -0.54 | -40.00% | 0.00 | 3 | 14 | 0.69 | 0.04 | 0.00 | -0.27 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 535.00 | 0.23 | 0.95 | 0.59 | 1.08 | -0.16 | -12.91% | 0.00 | 56 | 366 | 0.71 | 0.03 | 0.00 | -0.25 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 537.50 | 0.10 | 1.46 | 0.78 | 0.96 | -0.30 | -23.81% | 0.00 | 11 | 19 | 0.78 | 0.03 | 0.00 | -0.23 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 540.00 | 0.50 | 0.85 | 0.68 | 0.56 | -0.57 | -50.45% | 0.00 | 226 | 857 | 0.82 | 0.03 | 0.00 | -0.21 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 550.00 | 0.03 | 0.50 | 0.27 | 0.37 | -0.39 | -51.32% | 0.00 | 164 | 398 | 0.72 | 0.02 | 0.00 | -0.15 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 560.00 | 0.00 | 0.38 | 0.19 | 0.37 | -0.18 | -32.73% | 0.00 | 105 | 453 | 0.86 | 0.01 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 570.00 | 0.05 | 0.50 | 0.28 | 0.25 | -0.12 | -32.44% | 0.00 | 278 | 124 | 0.83 | 0.01 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 580.00 | 0.05 | 0.28 | 0.17 | 0.14 | -0.33 | -70.22% | 0.00 | 9 | 67 | 0.84 | 0.00 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 590.00 | 0.00 | 1.45 | 0.73 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.25 | 0.00 | 0.00 | -0.03 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 600.00 | 0.01 | 0.08 | 0.05 | 0.06 | -0.14 | -70.00% | 0.00 | 568 | 515 | 0.80 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 610.00 | 0.00 | 0.29 | 0.15 | 0.05 | -0.20 | -80.00% | 0.00 | 5 | 238 | 1.06 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 620.00 | 0.00 | 0.77 | 0.39 | 0.07 | +0.03 | +75.00% | 0.00 | 100 | 138 | 1.27 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 630.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.58 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 640.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.14 | -82.36% | 0.00 | 3 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 650.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.68 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 660.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 670.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 82 | 1.16 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 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 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 108 | 2.06 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 2.14 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 86 | 3.06 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 215.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.94 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.88 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:05 PM EST |
| 225.00 | 0.00 | 0.55 | 0.28 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.23 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.73 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 235.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.71 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 81 | 2.57 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.49 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 101 | 559 | 1.45 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 255.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.40 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 1.09 | 0.55 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 274 | 2.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 265.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 87 | 91 | 1.30 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 2.17 | 1.09 | 0.16 | +0.05 | +45.46% | 0.00 | 1 | 393 | 2.13 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 275.00 | 0.05 | 0.17 | 0.11 | 0.11 | -0.10 | -47.62% | 0.00 | 170 | 233 | 1.35 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 0.24 | 0.12 | 0.12 | -0.01 | -7.70% | 0.00 | 14 | 156 | 1.46 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 282.50 | 0.00 | 2.19 | 1.10 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.96 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:05 PM EST |
| 285.00 | 0.05 | 0.49 | 0.27 | 0.20 | +0.10 | +100.00% | 0.00 | 396 | 211 | 1.39 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 287.50 | 0.00 | 1.08 | 0.54 | 0.21 | -0.29 | -58.00% | 0.00 | 10 | 231 | 1.65 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 0.28 | 0.14 | 0.11 | -0.07 | -38.89% | 0.00 | 383 | 257 | 1.26 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 292.50 | 0.00 | 1.84 | 0.92 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.73 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 295.00 | 0.05 | 0.30 | 0.18 | 0.08 | -0.05 | -38.47% | 0.00 | 258 | 560 | 1.16 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 297.50 | 0.00 | 1.25 | 0.63 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.53 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 300.00 | 0.03 | 0.58 | 0.31 | 0.28 | +0.11 | +64.71% | 0.00 | 1,024 | 563 | 1.16 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 302.50 | 0.00 | 0.21 | 0.11 | 0.12 | -0.24 | -66.67% | 0.00 | 10 | 83 | 1.15 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 305.00 | 0.00 | 0.21 | 0.11 | 0.15 | -0.37 | -71.16% | 0.00 | 43 | 355 | 1.13 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 307.50 | 0.00 | 0.72 | 0.36 | 0.25 | +0.03 | +13.64% | 0.00 | 2 | 99 | 1.33 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 310.00 | 0.15 | 0.31 | 0.23 | 0.19 | -0.07 | -26.93% | 0.00 | 202 | 1,438 | 1.07 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 312.50 | 0.00 | 2.29 | 1.15 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.59 | 0.00 | 0.00 | -0.02 | 7/21/2026 | 7/24/2026 4:00:05 PM EST |
| 315.00 | 0.05 | 0.35 | 0.20 | 0.21 | -0.17 | -44.74% | 0.00 | 159 | 178 | 1.00 | 0.00 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 317.50 | 0.00 | 1.14 | 0.57 | 0.44 | -1.23 | -73.66% | 0.00 | 2 | 55 | 1.32 | 0.00 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 320.00 | 0.05 | 0.52 | 0.29 | 0.32 | -0.09 | -21.96% | 0.00 | 155 | 190 | 1.00 | 0.00 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 322.50 | 0.00 | 0.95 | 0.48 | 2.04 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.23 | 0.00 | 0.00 | -0.05 | 7/21/2026 | 7/24/2026 4:00:05 PM EST |
| 325.00 | 0.06 | 0.62 | 0.34 | 0.32 | -0.06 | -15.79% | 0.00 | 158 | 157 | 0.96 | -0.01 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 327.50 | 0.00 | 2.42 | 1.21 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.43 | -0.01 | 0.00 | -0.07 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 330.00 | 0.01 | 0.44 | 0.23 | 0.25 | -0.30 | -54.55% | 0.00 | 322 | 523 | 0.83 | -0.01 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 332.50 | 0.00 | 1.03 | 0.52 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.18 | -0.01 | 0.00 | -0.09 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 335.00 | 0.02 | 0.45 | 0.24 | 0.69 | -0.02 | -2.82% | 0.00 | 55 | 170 | 0.86 | -0.01 | 0.00 | -0.11 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 337.50 | 0.05 | 1.12 | 0.59 | 0.34 | -0.55 | -61.80% | 0.00 | 34 | 7 | 0.91 | -0.01 | 0.00 | -0.13 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 340.00 | 0.03 | 0.65 | 0.34 | 0.49 | -0.40 | -44.95% | 0.00 | 140 | 469 | 0.83 | -0.02 | 0.00 | -0.15 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 342.50 | 0.00 | 1.43 | 0.72 | 0.35 | -0.69 | -66.35% | 0.00 | 10 | 28 | 1.23 | -0.02 | 0.00 | -0.16 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 345.00 | 0.26 | 0.98 | 0.62 | 0.75 | -0.31 | -29.25% | 0.00 | 82 | 262 | 0.90 | -0.02 | 0.00 | -0.19 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 347.50 | 0.00 | 2.16 | 1.08 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.16 | -0.02 | 0.00 | -0.21 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 350.00 | 0.57 | 1.08 | 0.83 | 0.85 | -0.32 | -27.35% | 0.00 | 353 | 671 | 0.92 | -0.03 | 0.00 | -0.24 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 352.50 | 0.00 | 2.91 | 1.46 | 0.67 | -0.95 | -58.65% | 0.00 | 20 | 10 | 1.19 | -0.03 | 0.00 | -0.26 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 355.00 | 0.71 | 1.11 | 0.91 | 1.00 | -0.63 | -38.65% | 0.00 | 1,509 | 167 | 0.89 | -0.04 | 0.00 | -0.30 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 357.50 | 0.54 | 1.85 | 1.20 | 1.24 | -0.55 | -30.73% | 0.00 | 38 | 83 | 0.90 | -0.04 | 0.00 | -0.33 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 360.00 | 1.12 | 1.38 | 1.25 | 1.33 | -0.79 | -37.27% | 0.00 | 152 | 407 | 0.90 | -0.05 | 0.00 | -0.36 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 362.50 | 1.22 | 1.57 | 1.40 | 1.60 | -0.66 | -29.21% | 0.00 | 17 | 48 | 0.90 | -0.05 | 0.00 | -0.40 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 365.00 | 1.43 | 1.71 | 1.57 | 1.80 | -0.65 | -26.54% | 0.00 | 92 | 320 | 0.89 | -0.06 | 0.00 | -0.44 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 367.50 | 1.60 | 1.88 | 1.74 | 1.91 | -0.51 | -21.08% | 0.00 | 11 | 103 | 0.88 | -0.06 | 0.00 | -0.48 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 370.00 | 1.80 | 2.02 | 1.91 | 1.95 | -1.15 | -37.10% | 0.01 | 326 | 367 | 0.88 | -0.07 | 0.00 | -0.52 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 372.50 | 2.00 | 2.31 | 2.16 | 2.55 | -0.65 | -20.32% | 0.01 | 33 | 70 | 0.88 | -0.08 | 0.00 | -0.56 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 375.00 | 2.18 | 2.53 | 2.36 | 2.43 | -1.08 | -30.77% | 0.01 | 101 | 485 | 0.87 | -0.09 | 0.00 | -0.60 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 377.50 | 2.39 | 2.81 | 2.60 | 2.60 | -1.14 | -30.49% | 0.01 | 20 | 68 | 0.86 | -0.10 | 0.00 | -0.65 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 380.00 | 2.66 | 3.10 | 2.88 | 3.00 | -1.20 | -28.58% | 0.01 | 321 | 516 | 0.86 | -0.11 | 0.00 | -0.69 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 382.50 | 2.84 | 3.50 | 3.17 | 3.30 | -0.57 | -14.73% | 0.01 | 375 | 55 | 0.86 | -0.12 | 0.00 | -0.74 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 385.00 | 3.30 | 3.95 | 3.63 | 3.65 | -1.43 | -28.15% | 0.01 | 117 | 242 | 0.86 | -0.13 | 0.00 | -0.79 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 387.50 | 3.50 | 4.30 | 3.90 | 4.50 | -1.26 | -21.88% | 0.01 | 107 | 110 | 0.85 | -0.14 | 0.00 | -0.83 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 390.00 | 3.95 | 4.70 | 4.33 | 4.44 | -1.15 | -20.58% | 0.01 | 287 | 683 | 0.85 | -0.15 | 0.00 | -0.88 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 392.50 | 4.40 | 5.20 | 4.80 | 5.20 | -1.59 | -23.42% | 0.01 | 20 | 25 | 0.85 | -0.16 | 0.00 | -0.92 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 395.00 | 4.80 | 5.65 | 5.23 | 5.56 | -2.03 | -26.75% | 0.01 | 82 | 196 | 0.85 | -0.18 | 0.01 | -0.97 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 397.50 | 5.00 | 6.10 | 5.55 | 6.15 | -1.45 | -19.08% | 0.01 | 454 | 66 | 0.84 | -0.19 | 0.01 | -1.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 400.00 | 5.80 | 6.75 | 6.28 | 6.25 | -1.90 | -23.32% | 0.02 | 467 | 393 | 0.84 | -0.21 | 0.01 | -1.05 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 402.50 | 6.00 | 7.35 | 6.68 | 7.35 | 0.00 | 0.00% | 0.02 | 109 | 66 | 0.84 | -0.22 | 0.01 | -1.10 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 405.00 | 6.90 | 8.05 | 7.48 | 7.40 | -1.90 | -20.43% | 0.02 | 156 | 207 | 0.84 | -0.24 | 0.01 | -1.14 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 407.50 | 7.45 | 8.70 | 8.08 | 8.70 | -1.30 | -13.00% | 0.02 | 40 | 40 | 0.83 | -0.25 | 0.01 | -1.17 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 410.00 | 8.15 | 9.40 | 8.78 | 8.57 | -2.43 | -22.10% | 0.02 | 229 | 226 | 0.83 | -0.27 | 0.01 | -1.21 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 412.50 | 8.90 | 10.20 | 9.55 | 10.71 | -1.79 | -14.32% | 0.02 | 7 | 11 | 0.83 | -0.29 | 0.01 | -1.24 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 415.00 | 9.80 | 10.90 | 10.35 | 10.55 | -0.80 | -7.05% | 0.02 | 323 | 463 | 0.83 | -0.31 | 0.01 | -1.27 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 417.50 | 10.50 | 11.95 | 11.23 | 12.00 | -1.35 | -10.12% | 0.03 | 34 | 37 | 0.82 | -0.32 | 0.01 | -1.30 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 420.00 | 11.40 | 12.55 | 11.98 | 12.90 | -2.20 | -14.57% | 0.03 | 148 | 494 | 0.82 | -0.34 | 0.01 | -1.33 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 422.50 | 12.10 | 13.85 | 12.98 | 13.20 | -2.85 | -17.76% | 0.03 | 102 | 50 | 0.82 | -0.36 | 0.01 | -1.35 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 425.00 | 12.90 | 14.80 | 13.85 | 14.30 | -1.85 | -11.46% | 0.03 | 178 | 104 | 0.81 | -0.38 | 0.01 | -1.37 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 427.50 | 13.65 | 16.00 | 14.83 | 16.42 | +1.67 | +11.33% | 0.03 | 83 | 32 | 0.81 | -0.40 | 0.01 | -1.38 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 430.00 | 14.85 | 17.00 | 15.93 | 16.00 | -2.34 | -12.76% | 0.04 | 182 | 163 | 0.80 | -0.42 | 0.01 | -1.39 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 432.50 | 16.30 | 18.20 | 17.25 | 18.95 | -0.35 | -1.82% | 0.04 | 38 | 31 | 0.81 | -0.44 | 0.01 | -1.40 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 435.00 | 16.90 | 19.40 | 18.15 | 18.72 | -2.21 | -10.56% | 0.04 | 165 | 176 | 0.80 | -0.46 | 0.01 | -1.41 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 437.50 | 18.10 | 20.70 | 19.40 | 20.97 | -0.73 | -3.37% | 0.04 | 59 | 41 | 0.81 | -0.48 | 0.01 | -1.41 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 440.00 | 19.40 | 21.95 | 20.68 | 22.65 | -0.37 | -1.61% | 0.05 | 107 | 161 | 0.79 | -0.50 | 0.01 | -1.41 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 442.50 | 20.70 | 23.35 | 22.03 | 23.05 | -0.68 | -2.87% | 0.05 | 64 | 44 | 0.79 | -0.52 | 0.01 | -1.40 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 445.00 | 22.20 | 24.65 | 23.43 | 24.27 | -1.53 | -5.93% | 0.05 | 78 | 54 | 0.79 | -0.54 | 0.01 | -1.39 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 447.50 | 23.95 | 26.35 | 25.15 | 27.25 | +2.25 | +9.00% | 0.06 | 53 | 46 | 0.80 | -0.56 | 0.01 | -1.38 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 450.00 | 25.00 | 27.55 | 26.28 | 27.02 | -2.28 | -7.79% | 0.06 | 140 | 135 | 0.78 | -0.58 | 0.01 | -1.36 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 452.50 | 26.40 | 29.20 | 27.80 | 26.91 | -3.14 | -10.45% | 0.06 | 8 | 11 | 0.79 | -0.60 | 0.01 | -1.34 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 455.00 | 28.70 | 30.75 | 29.73 | 31.13 | -0.50 | -1.59% | 0.07 | 1 | 37 | 0.79 | -0.62 | 0.01 | -1.32 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 457.50 | 29.80 | 32.40 | 31.10 | 26.70 | -4.70 | -14.97% | 0.07 | 7 | 18 | 0.79 | -0.64 | 0.01 | -1.29 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 460.00 | 31.50 | 34.10 | 32.80 | 31.91 | -3.59 | -10.12% | 0.07 | 70 | 60 | 0.78 | -0.66 | 0.01 | -1.27 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 462.50 | 33.35 | 36.15 | 34.75 | 29.00 | -8.00 | -21.63% | 0.08 | 2 | 6 | 0.78 | -0.68 | 0.01 | -1.24 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 465.00 | 35.15 | 37.90 | 36.53 | 32.89 | -1.06 | -3.13% | 0.08 | 16 | 66 | 0.78 | -0.69 | 0.01 | -1.20 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 467.50 | 36.80 | 40.10 | 38.45 | % | 0.08 | 0 | 0 | 0.79 | -0.71 | 0.01 | -1.17 | 7/24/2026 4:00:05 PM EST | |||
| 470.00 | 38.65 | 41.95 | 40.30 | 31.86 | -12.14 | -27.60% | 0.09 | 2 | 67 | 0.79 | -0.73 | 0.01 | -1.13 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 472.50 | 40.55 | 43.50 | 42.03 | 39.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.77 | -0.74 | 0.01 | -1.10 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 475.00 | 42.60 | 45.40 | 44.00 | 45.90 | -46.00 | -50.06% | 0.09 | 10 | 3 | 0.77 | -0.76 | 0.01 | -1.06 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 477.50 | 44.35 | 47.85 | 46.10 | % | 0.10 | 0 | 0 | 0.78 | -0.77 | 0.01 | -1.02 | 7/24/2026 4:00:05 PM EST | |||
| 480.00 | 46.30 | 49.80 | 48.05 | 49.95 | -0.05 | -0.10% | 0.10 | 11 | 7 | 0.77 | -0.79 | 0.01 | -0.98 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 482.50 | 48.30 | 51.85 | 50.08 | 52.30 | % | 0.10 | 10 | 0 | 0.77 | -0.80 | 0.01 | -0.94 | 7/24/2026 | 7/24/2026 4:00:05 PM EST | |
| 485.00 | 50.30 | 53.90 | 52.10 | 53.28 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.78 | -0.82 | 0.01 | -0.90 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 487.50 | 52.15 | 56.05 | 54.10 | % | 0.11 | 0 | 0 | 0.77 | -0.83 | 0.01 | -0.86 | 7/24/2026 4:00:05 PM EST | |||
| 490.00 | 54.40 | 58.20 | 56.30 | 78.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.76 | -0.84 | 0.01 | -0.82 | 6/30/2026 | 7/24/2026 4:00:05 PM EST |
| 492.50 | 56.50 | 60.35 | 58.43 | 58.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.77 | -0.85 | 0.00 | -0.78 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 495.00 | 58.65 | 62.65 | 60.65 | 82.50 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.76 | -0.86 | 0.00 | -0.74 | 7/8/2026 | 7/24/2026 4:00:05 PM EST |
| 497.50 | 61.00 | 64.90 | 62.95 | % | 0.13 | 0 | 0 | 0.73 | -0.87 | 0.00 | -0.70 | 7/24/2026 4:00:05 PM EST | |||
| 500.00 | 63.00 | 67.05 | 65.03 | 59.30 | 0.00 | 0.00% | 0.13 | 0 | 31 | 0.76 | -0.88 | 0.00 | -0.66 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 502.50 | 65.45 | 69.30 | 67.38 | % | 0.13 | 0 | 0 | 0.74 | -0.89 | 0.00 | -0.62 | 7/24/2026 4:00:05 PM EST | |||
| 505.00 | 67.70 | 71.75 | 69.73 | 121.20 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.73 | -0.90 | 0.00 | -0.59 | 7/20/2026 | 7/24/2026 4:00:05 PM EST |
| 507.50 | 70.35 | 73.95 | 72.15 | 107.04 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.71 | -0.91 | 0.00 | -0.55 | 7/21/2026 | 7/24/2026 4:00:05 PM EST |
| 510.00 | 72.20 | 75.65 | 73.93 | 75.87 | -0.63 | -0.83% | 0.14 | 8 | 4 | 0.95 | -0.91 | 0.00 | -0.52 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 512.50 | 74.60 | 78.55 | 76.58 | % | 0.15 | 0 | 0 | 0.96 | -0.92 | 0.00 | -0.49 | 7/24/2026 4:00:05 PM EST | |||
| 515.00 | 76.95 | 80.95 | 78.95 | % | 0.15 | 0 | 0 | 0.97 | -0.93 | 0.00 | -0.45 | 7/24/2026 4:00:05 PM EST | |||
| 517.50 | 79.50 | 83.35 | 81.43 | % | 0.16 | 0 | 0 | 0.98 | -0.93 | 0.00 | -0.42 | 7/24/2026 4:00:05 PM EST | |||
| 520.00 | 81.80 | 85.70 | 83.75 | 86.57 | -3.43 | -3.82% | 0.16 | 2 | 2 | 0.99 | -0.94 | 0.00 | -0.39 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 522.50 | 84.15 | 88.05 | 86.10 | 129.78 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.00 | -0.95 | 0.00 | -0.37 | 7/17/2026 | 7/24/2026 4:00:05 PM EST |
| 525.00 | 86.60 | 90.45 | 88.53 | 87.00 | -4.59 | -5.02% | 0.17 | 1 | 2 | 1.01 | -0.95 | 0.00 | -0.34 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 527.50 | 89.05 | 92.85 | 90.95 | 132.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.02 | -0.95 | 0.00 | -0.32 | 7/20/2026 | 7/24/2026 4:00:05 PM EST |
| 530.00 | 91.20 | 95.25 | 93.23 | 93.00 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.04 | -0.96 | 0.00 | -0.29 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 532.50 | 93.80 | 97.70 | 95.75 | % | 0.18 | 0 | 0 | 1.04 | -0.96 | 0.00 | -0.27 | 7/24/2026 4:00:05 PM EST | |||
| 535.00 | 96.35 | 100.15 | 98.25 | % | 0.18 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.25 | 7/24/2026 4:00:05 PM EST | |||
| 537.50 | 98.60 | 102.60 | 100.60 | 97.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.06 | -0.97 | 0.00 | -0.23 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 540.00 | 101.10 | 105.05 | 103.08 | 102.62 | +9.74 | +10.49% | 0.19 | 3 | 5 | 1.07 | -0.97 | 0.00 | -0.21 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 550.00 | 111.00 | 114.85 | 112.93 | 170.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.15 | 7/17/2026 | 7/24/2026 4:00:05 PM EST |
| 560.00 | 120.70 | 124.75 | 122.73 | 125.55 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.17 | -0.99 | 0.00 | -0.10 | 7/8/2026 | 7/24/2026 4:00:05 PM EST |
| 570.00 | 130.60 | 134.65 | 132.63 | 129.25 | -1.75 | -1.34% | 0.23 | 1 | 2 | 1.24 | -0.99 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 580.00 | 140.80 | 144.70 | 142.75 | 135.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.05 | 7/14/2026 | 7/24/2026 4:00:05 PM EST |
| 590.00 | 150.75 | 154.70 | 152.73 | 144.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.03 | 7/14/2026 | 7/24/2026 4:00:05 PM EST |
| 600.00 | 160.75 | 164.70 | 162.73 | 152.74 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.02 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 610.00 | 170.75 | 174.65 | 172.70 | % | 0.28 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.01 | 7/24/2026 4:00:05 PM EST | |||
| 620.00 | 180.65 | 184.65 | 182.65 | 218.55 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.01 | 7/15/2026 | 7/24/2026 4:00:05 PM EST |
| 630.00 | 190.60 | 194.65 | 192.63 | 184.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 4:00:05 PM EST |
| 640.00 | 200.75 | 204.65 | 202.70 | 264.25 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 4:00:05 PM EST |
| 650.00 | 210.80 | 214.65 | 212.73 | 249.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:05 PM EST |
| 660.00 | 220.85 | 224.65 | 222.75 | 213.95 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 4:00:05 PM EST |
| 670.00 | 230.80 | 234.65 | 232.73 | % | 0.35 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST |