Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $392.10 as of 7/29/2026 2:46:50 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 | 163.80 | 167.15 | 165.48 | 183.20 | -54.55 | -22.95% | 0.81 | 7 | 2 | 1.64 | 1.00 | 0.00 | -0.03 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 210.00 | 158.50 | 162.20 | 160.35 | 165.80 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.59 | 1.00 | 0.00 | -0.04 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 215.00 | 153.65 | 157.25 | 155.45 | 228.30 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:09 PM EST |
| 220.00 | 148.95 | 152.30 | 150.63 | 159.59 | 0.00 | 0.00% | 0.68 | 0 | 7 | 1.50 | 1.00 | 0.00 | -0.05 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 225.00 | 143.70 | 147.40 | 145.55 | 218.50 | 0.00 | 0.00% | 0.65 | 0 | 4 | 1.54 | 1.00 | 0.00 | -0.02 | 7/23/2026 | 7/29/2026 4:00:09 PM EST |
| 230.00 | 138.85 | 142.50 | 140.68 | 213.50 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.42 | 0.99 | 0.00 | -0.07 | 7/23/2026 | 7/29/2026 4:00:09 PM EST |
| 235.00 | 134.00 | 137.60 | 135.80 | 208.00 | 0.00 | 0.00% | 0.58 | 0 | 3 | 1.38 | 0.99 | 0.00 | -0.09 | 7/23/2026 | 7/29/2026 4:00:09 PM EST |
| 240.00 | 129.15 | 132.70 | 130.93 | 144.71 | 0.00 | 0.00% | 0.55 | 0 | 5 | 1.33 | 0.99 | 0.00 | -0.10 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 245.00 | 124.50 | 127.85 | 126.18 | 188.75 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.30 | 0.98 | 0.00 | -0.12 | 7/22/2026 | 7/29/2026 4:00:09 PM EST |
| 250.00 | 119.40 | 123.05 | 121.23 | 119.17 | +0.77 | +0.65% | 0.48 | 1 | 21 | 1.27 | 0.98 | 0.00 | -0.14 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 255.00 | 114.85 | 118.25 | 116.55 | 140.40 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.24 | 0.97 | 0.00 | -0.17 | 7/17/2026 | 7/29/2026 4:00:09 PM EST |
| 260.00 | 110.10 | 113.50 | 111.80 | 136.10 | 0.00 | 0.00% | 0.43 | 0 | 21 | 1.21 | 0.97 | 0.00 | -0.20 | 7/17/2026 | 7/29/2026 4:00:09 PM EST |
| 265.00 | 105.05 | 108.80 | 106.93 | 122.75 | +19.35 | +18.72% | 0.40 | 1 | 16 | 1.25 | 0.96 | 0.00 | -0.19 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 270.00 | 100.80 | 104.15 | 102.48 | 100.75 | -34.45 | -25.49% | 0.38 | 10 | 4 | 1.04 | 0.95 | 0.00 | -0.23 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 275.00 | 96.10 | 99.50 | 97.80 | 131.48 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.02 | 0.94 | 0.00 | -0.26 | 7/17/2026 | 7/29/2026 4:00:09 PM EST |
| 280.00 | 91.60 | 94.95 | 93.28 | 111.35 | +23.69 | +27.03% | 0.33 | 1 | 2 | 1.02 | 0.93 | 0.00 | -0.30 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 285.00 | 86.85 | 90.45 | 88.65 | 145.95 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.01 | 0.92 | 0.00 | -0.34 | 7/6/2026 | 7/29/2026 4:00:09 PM EST |
| 290.00 | 82.55 | 85.95 | 84.25 | 84.55 | -27.45 | -24.51% | 0.29 | 1 | 1 | 1.00 | 0.90 | 0.00 | -0.38 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 295.00 | 78.35 | 81.60 | 79.98 | 113.97 | 0.00 | 0.00% | 0.27 | 0 | 42 | 1.00 | 0.89 | 0.00 | -0.42 | 7/15/2026 | 7/29/2026 4:00:09 PM EST |
| 300.00 | 74.05 | 77.35 | 75.70 | 91.00 | +1.00 | +1.12% | 0.25 | 1 | 5 | 0.99 | 0.87 | 0.00 | -0.47 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 305.00 | 69.80 | 73.20 | 71.50 | 139.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.98 | 0.86 | 0.00 | -0.51 | 7/23/2026 | 7/29/2026 4:00:09 PM EST |
| 310.00 | 65.75 | 69.10 | 67.43 | 137.40 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.98 | 0.84 | 0.00 | -0.55 | 7/24/2026 | 7/29/2026 4:00:09 PM EST |
| 315.00 | 61.80 | 65.20 | 63.50 | % | 0.20 | 0 | 0 | 0.97 | 0.82 | 0.00 | -0.59 | 7/29/2026 4:00:09 PM EST | |||
| 320.00 | 57.85 | 61.30 | 59.58 | 90.60 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.96 | 0.80 | 0.00 | -0.63 | 7/21/2026 | 7/29/2026 4:00:09 PM EST |
| 325.00 | 54.55 | 57.60 | 56.08 | 60.80 | -51.70 | -45.96% | 0.17 | 10 | 1 | 0.97 | 0.78 | 0.00 | -0.67 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 330.00 | 50.75 | 54.00 | 52.38 | 63.75 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.96 | 0.75 | 0.00 | -0.71 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 335.00 | 47.00 | 50.50 | 48.75 | 60.83 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.95 | 0.73 | 0.00 | -0.74 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 340.00 | 43.75 | 47.15 | 45.45 | 52.00 | -56.08 | -51.89% | 0.13 | 1 | 6 | 0.94 | 0.70 | 0.00 | -0.77 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 345.00 | 41.10 | 43.50 | 42.30 | 46.80 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.94 | 0.68 | 0.00 | -0.80 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 350.00 | 38.00 | 40.30 | 39.15 | 38.70 | -11.35 | -22.68% | 0.11 | 1 | 11 | 0.93 | 0.65 | 0.01 | -0.82 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 355.00 | 34.80 | 37.55 | 36.18 | 47.10 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.92 | 0.62 | 0.01 | -0.84 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 360.00 | 32.10 | 34.60 | 33.35 | 50.20 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.92 | 0.59 | 0.01 | -0.85 | 7/20/2026 | 7/29/2026 4:00:09 PM EST |
| 365.00 | 29.40 | 32.35 | 30.88 | 30.34 | -14.53 | -32.39% | 0.08 | 21 | 22 | 0.92 | 0.57 | 0.01 | -0.87 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 370.00 | 27.10 | 29.55 | 28.33 | 33.65 | -8.82 | -20.77% | 0.08 | 25 | 23 | 0.91 | 0.54 | 0.01 | -0.87 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 375.00 | 24.70 | 26.45 | 25.58 | 26.00 | -12.50 | -32.47% | 0.07 | 15 | 18 | 0.90 | 0.51 | 0.01 | -0.87 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 380.00 | 22.50 | 25.05 | 23.78 | 33.00 | +1.59 | +5.07% | 0.06 | 19 | 20 | 0.91 | 0.48 | 0.01 | -0.87 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 385.00 | 20.70 | 22.85 | 21.78 | 20.65 | -10.85 | -34.45% | 0.06 | 10 | 35 | 0.91 | 0.45 | 0.01 | -0.87 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 390.00 | 18.65 | 20.85 | 19.75 | 20.35 | -8.60 | -29.71% | 0.05 | 13 | 53 | 0.90 | 0.43 | 0.01 | -0.86 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 395.00 | 16.70 | 19.35 | 18.03 | 24.05 | +1.70 | +7.61% | 0.05 | 2 | 18 | 0.90 | 0.40 | 0.01 | -0.84 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 400.00 | 15.35 | 17.20 | 16.28 | 16.31 | -6.69 | -29.09% | 0.04 | 20 | 45 | 0.89 | 0.37 | 0.01 | -0.83 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 405.00 | 13.85 | 15.75 | 14.80 | 17.90 | -4.60 | -20.45% | 0.04 | 15 | 44 | 0.89 | 0.35 | 0.01 | -0.81 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 410.00 | 12.45 | 14.40 | 13.43 | 13.76 | -9.09 | -39.79% | 0.03 | 7 | 88 | 0.89 | 0.32 | 0.01 | -0.78 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 415.00 | 11.45 | 13.00 | 12.23 | 12.40 | -5.90 | -32.24% | 0.03 | 342 | 22 | 0.89 | 0.30 | 0.01 | -0.76 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 417.50 | 10.90 | 12.45 | 11.68 | 12.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.90 | 0.29 | 0.01 | -0.75 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 420.00 | 10.25 | 11.80 | 11.03 | 11.20 | -7.80 | -41.06% | 0.03 | 7 | 51 | 0.89 | 0.28 | 0.00 | -0.73 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 422.50 | 9.75 | 11.25 | 10.50 | 32.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.89 | 0.27 | 0.00 | -0.72 | 7/27/2026 | 7/29/2026 4:00:09 PM EST |
| 425.00 | 9.30 | 10.45 | 9.88 | 10.21 | -7.72 | -43.06% | 0.02 | 5 | 36 | 0.89 | 0.26 | 0.00 | -0.70 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 427.50 | 8.70 | 10.15 | 9.43 | 31.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.89 | 0.25 | 0.00 | -0.69 | 7/27/2026 | 7/29/2026 4:00:09 PM EST |
| 430.00 | 8.30 | 9.70 | 9.00 | 9.03 | -4.11 | -31.28% | 0.02 | 4 | 63 | 0.89 | 0.23 | 0.00 | -0.67 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 432.50 | 7.90 | 9.15 | 8.53 | 10.30 | +0.61 | +6.30% | 0.02 | 1 | 2 | 0.89 | 0.23 | 0.00 | -0.66 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 435.00 | 7.35 | 8.75 | 8.05 | 8.95 | -3.40 | -27.53% | 0.02 | 8 | 31 | 0.89 | 0.22 | 0.00 | -0.64 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 437.50 | 6.95 | 8.35 | 7.65 | 9.29 | -16.36 | -63.79% | 0.02 | 3 | 2 | 0.89 | 0.21 | 0.00 | -0.63 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 440.00 | 6.60 | 8.00 | 7.30 | 6.70 | -6.80 | -50.37% | 0.02 | 54 | 59 | 0.89 | 0.20 | 0.00 | -0.61 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 442.50 | 6.25 | 7.50 | 6.88 | 5.90 | -6.95 | -54.09% | 0.02 | 2 | 11 | 0.89 | 0.19 | 0.00 | -0.60 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 445.00 | 5.80 | 7.15 | 6.48 | 6.01 | -6.24 | -50.94% | 0.01 | 7 | 51 | 0.89 | 0.18 | 0.00 | -0.58 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 447.50 | 5.50 | 6.70 | 6.10 | % | 0.01 | 0 | 0 | 0.89 | 0.17 | 0.00 | -0.56 | 7/29/2026 4:00:09 PM EST | |||
| 450.00 | 5.15 | 6.35 | 5.75 | 5.80 | -4.70 | -44.77% | 0.01 | 12 | 151 | 0.89 | 0.17 | 0.00 | -0.55 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 452.50 | 4.80 | 6.05 | 5.43 | 6.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.16 | 0.00 | -0.53 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 455.00 | 4.60 | 5.75 | 5.18 | 5.75 | -2.42 | -29.63% | 0.01 | 6 | 115 | 0.89 | 0.15 | 0.00 | -0.52 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 457.50 | 4.40 | 5.45 | 4.93 | 8.81 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.89 | 0.14 | 0.00 | -0.50 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 460.00 | 4.10 | 4.80 | 4.45 | 4.80 | -4.20 | -46.67% | 0.01 | 60 | 152 | 0.88 | 0.14 | 0.00 | -0.49 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 462.50 | 3.80 | 4.90 | 4.35 | 7.92 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | 0.13 | 0.00 | -0.47 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 465.00 | 3.55 | 4.70 | 4.13 | 4.52 | -3.30 | -42.20% | 0.01 | 9 | 56 | 0.89 | 0.13 | 0.00 | -0.46 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 470.00 | 3.25 | 4.00 | 3.63 | 3.58 | -3.54 | -49.72% | 0.01 | 47 | 204 | 0.88 | 0.11 | 0.00 | -0.43 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 475.00 | 2.99 | 3.75 | 3.37 | 4.67 | -1.48 | -24.07% | 0.01 | 11 | 53 | 0.89 | 0.10 | 0.00 | -0.40 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 480.00 | 2.62 | 3.45 | 3.04 | 3.27 | -2.25 | -40.77% | 0.01 | 6 | 55 | 0.90 | 0.09 | 0.00 | -0.37 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 485.00 | 2.31 | 3.05 | 2.68 | 2.70 | -1.37 | -33.67% | 0.01 | 1 | 19 | 0.90 | 0.08 | 0.00 | -0.35 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 490.00 | 2.03 | 2.60 | 2.32 | 4.62 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.89 | 0.08 | 0.00 | -0.32 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 495.00 | 1.78 | 2.35 | 2.07 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.89 | 0.07 | 0.00 | -0.30 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 500.00 | 1.56 | 2.11 | 1.84 | 2.58 | -1.22 | -32.11% | 0.00 | 54 | 106 | 0.89 | 0.06 | 0.00 | -0.27 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 505.00 | 1.34 | 1.90 | 1.62 | 2.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.89 | 0.06 | 0.00 | -0.25 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 510.00 | 1.15 | 1.73 | 1.44 | 2.80 | -0.09 | -3.12% | 0.00 | 1 | 26 | 0.89 | 0.05 | 0.00 | -0.23 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 520.00 | 0.60 | 1.67 | 1.14 | 1.86 | -0.47 | -20.18% | 0.00 | 8 | 63 | 0.88 | 0.04 | 0.00 | -0.20 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 530.00 | 0.00 | 2.06 | 1.03 | 1.00 | -0.49 | -32.89% | 0.00 | 4 | 103 | 1.03 | 0.03 | 0.00 | -0.16 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 540.00 | 0.27 | 2.80 | 1.54 | 0.70 | -0.59 | -45.74% | 0.00 | 1 | 64 | 0.98 | 0.03 | 0.00 | -0.13 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 550.00 | 0.10 | 2.31 | 1.21 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.94 | 0.02 | 0.00 | -0.11 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 560.00 | 0.05 | 2.56 | 1.31 | 1.44 | +0.61 | +73.50% | 0.00 | 1 | 112 | 0.96 | 0.02 | 0.00 | -0.09 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 570.00 | 0.00 | 2.48 | 1.24 | 2.11 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.24 | 0.01 | 0.00 | -0.07 | 7/27/2026 | 7/29/2026 4:00:09 PM EST |
| 580.00 | 0.10 | 1.85 | 0.98 | 1.21 | -0.96 | -44.24% | 0.00 | 1 | 102 | 1.01 | 0.01 | 0.00 | -0.06 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 590.00 | 0.00 | 2.35 | 1.18 | 4.44 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.30 | 0.01 | 0.00 | -0.05 | 7/23/2026 | 7/29/2026 4:00:09 PM EST |
| 600.00 | 0.00 | 2.30 | 1.15 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.33 | 0.01 | 0.00 | -0.04 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 610.00 | 0.00 | 2.27 | 1.14 | 3.24 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.36 | 0.00 | 0.00 | -0.03 | 7/23/2026 | 7/29/2026 4:00:09 PM EST |
| 620.00 | 0.00 | 2.24 | 1.12 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 456 | 1.39 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/29/2026 4:00:09 PM EST |
| 630.00 | 0.00 | 2.21 | 1.11 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | -0.02 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 640.00 | 0.00 | 2.19 | 1.10 | 0.10 | -0.07 | -41.18% | 0.00 | 1 | 15 | 1.45 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 650.00 | 0.00 | 2.18 | 1.09 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/29/2026 4:00:09 PM EST |
| 660.00 | 0.00 | 1.36 | 0.68 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.40 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/29/2026 4:00:09 PM EST |
| 670.00 | 0.00 | 0.81 | 0.41 | 0.75 | +0.66 | +733.34% | 0.00 | 1 | 57 | 1.32 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 4:00:09 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 | 1.26 | 0.63 | 0.52 | +0.26 | +100.00% | 0.00 | 1 | 58 | 1.58 | 0.00 | 0.00 | -0.03 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.45 | 0.00 | 0.00 | -0.04 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 215.00 | 0.05 | 0.28 | 0.17 | 0.12 | +0.02 | +20.00% | 0.00 | 3 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 220.00 | 0.00 | 0.46 | 0.23 | 0.25 | -0.32 | -56.14% | 0.00 | 9 | 20 | 1.20 | 0.00 | 0.00 | -0.05 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 225.00 | 0.01 | 0.93 | 0.47 | 0.36 | -0.22 | -37.94% | 0.00 | 3 | 70 | 1.03 | 0.00 | 0.00 | -0.02 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 230.00 | 0.00 | 0.84 | 0.42 | 0.32 | +0.10 | +45.46% | 0.00 | 1 | 35 | 1.22 | -0.01 | 0.00 | -0.07 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 235.00 | 0.00 | 1.56 | 0.78 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.31 | -0.01 | 0.00 | -0.09 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 240.00 | 0.00 | 2.55 | 1.28 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.40 | -0.01 | 0.00 | -0.10 | 7/16/2026 | 7/29/2026 4:00:09 PM EST |
| 245.00 | 0.00 | 1.99 | 1.00 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.27 | -0.02 | 0.00 | -0.12 | 7/16/2026 | 7/29/2026 4:00:09 PM EST |
| 250.00 | 0.00 | 2.00 | 1.00 | 1.08 | +0.14 | +14.90% | 0.00 | 1 | 30 | 1.22 | -0.02 | 0.00 | -0.14 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 255.00 | 0.00 | 2.85 | 1.43 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.27 | -0.03 | 0.00 | -0.17 | 7/13/2026 | 7/29/2026 4:00:09 PM EST |
| 260.00 | 0.00 | 2.25 | 1.13 | 1.40 | +0.45 | +47.37% | 0.00 | 1 | 44 | 1.16 | -0.03 | 0.00 | -0.20 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 265.00 | 0.20 | 3.30 | 1.75 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.95 | -0.04 | 0.00 | -0.19 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 270.00 | 1.58 | 2.12 | 1.85 | 2.19 | +0.88 | +67.18% | 0.01 | 12 | 33 | 0.99 | -0.05 | 0.00 | -0.23 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 275.00 | 1.94 | 2.67 | 2.31 | 1.85 | -0.09 | -4.64% | 0.01 | 16 | 33 | 1.00 | -0.06 | 0.00 | -0.26 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 280.00 | 2.36 | 3.15 | 2.76 | 2.54 | +0.44 | +20.96% | 0.01 | 22 | 778 | 0.98 | -0.07 | 0.00 | -0.30 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 285.00 | 2.86 | 3.55 | 3.21 | 1.93 | -0.51 | -20.91% | 0.01 | 13 | 94 | 0.98 | -0.08 | 0.00 | -0.34 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 290.00 | 3.25 | 4.20 | 3.73 | 4.22 | +1.52 | +56.30% | 0.01 | 9 | 61 | 0.96 | -0.10 | 0.00 | -0.38 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 295.00 | 3.85 | 5.00 | 4.43 | 4.87 | +1.70 | +53.63% | 0.02 | 1 | 29 | 0.96 | -0.11 | 0.00 | -0.42 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 300.00 | 4.45 | 5.75 | 5.10 | 5.06 | +1.61 | +46.67% | 0.02 | 109 | 61 | 0.95 | -0.13 | 0.00 | -0.47 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 305.00 | 5.25 | 6.40 | 5.83 | 6.37 | +1.61 | +33.83% | 0.02 | 11 | 24 | 0.95 | -0.14 | 0.00 | -0.51 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 310.00 | 6.20 | 7.50 | 6.85 | 7.00 | +1.40 | +25.00% | 0.02 | 6 | 127 | 0.95 | -0.16 | 0.00 | -0.55 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 315.00 | 7.20 | 8.75 | 7.98 | 6.10 | +0.08 | +1.33% | 0.03 | 1 | 37 | 0.95 | -0.18 | 0.00 | -0.59 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 320.00 | 8.05 | 9.75 | 8.90 | 7.65 | +1.53 | +25.00% | 0.03 | 2 | 96 | 0.93 | -0.20 | 0.00 | -0.63 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 325.00 | 9.30 | 10.95 | 10.13 | 9.85 | +1.45 | +17.27% | 0.03 | 9 | 323 | 0.93 | -0.22 | 0.00 | -0.67 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 330.00 | 10.90 | 12.40 | 11.65 | 12.20 | +2.65 | +27.75% | 0.04 | 3 | 123 | 0.93 | -0.25 | 0.00 | -0.71 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 335.00 | 12.30 | 13.75 | 13.03 | 11.11 | +2.16 | +24.14% | 0.04 | 20 | 67 | 0.92 | -0.27 | 0.00 | -0.74 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 340.00 | 13.85 | 15.35 | 14.60 | 13.65 | +1.68 | +14.04% | 0.04 | 11 | 360 | 0.91 | -0.30 | 0.00 | -0.77 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 345.00 | 15.50 | 17.60 | 16.55 | 11.67 | -2.13 | -15.44% | 0.05 | 1 | 46 | 0.91 | -0.32 | 0.00 | -0.80 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 350.00 | 17.35 | 19.15 | 18.25 | 17.85 | +4.60 | +34.72% | 0.05 | 138 | 217 | 0.90 | -0.35 | 0.01 | -0.82 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 355.00 | 19.40 | 21.35 | 20.38 | 15.30 | -1.26 | -7.61% | 0.06 | 73 | 75 | 0.90 | -0.38 | 0.01 | -0.84 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 360.00 | 21.65 | 23.55 | 22.60 | 17.12 | -1.64 | -8.75% | 0.06 | 48 | 180 | 0.90 | -0.41 | 0.01 | -0.85 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 365.00 | 23.55 | 25.85 | 24.70 | 24.00 | +6.34 | +35.90% | 0.07 | 6 | 77 | 0.89 | -0.43 | 0.01 | -0.87 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 370.00 | 26.45 | 28.35 | 27.40 | 20.00 | -0.15 | -0.75% | 0.07 | 60 | 84 | 0.89 | -0.46 | 0.01 | -0.87 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 375.00 | 29.10 | 31.25 | 30.18 | 28.91 | +6.71 | +30.23% | 0.08 | 15 | 50 | 0.89 | -0.49 | 0.01 | -0.87 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 380.00 | 31.90 | 33.90 | 32.90 | 27.70 | +3.25 | +13.30% | 0.09 | 27 | 225 | 0.89 | -0.52 | 0.01 | -0.87 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 385.00 | 34.85 | 37.10 | 35.98 | 31.80 | +5.77 | +22.17% | 0.09 | 8 | 842 | 0.89 | -0.55 | 0.01 | -0.87 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 390.00 | 37.90 | 39.95 | 38.93 | 31.17 | +1.87 | +6.39% | 0.10 | 23 | 139 | 0.88 | -0.57 | 0.01 | -0.86 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 395.00 | 41.20 | 43.40 | 42.30 | 35.55 | -5.68 | -13.78% | 0.11 | 4 | 54 | 0.89 | -0.60 | 0.01 | -0.84 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 400.00 | 44.55 | 46.60 | 45.58 | 43.48 | -3.85 | -8.14% | 0.11 | 2 | 133 | 0.88 | -0.63 | 0.01 | -0.83 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 405.00 | 47.65 | 50.15 | 48.90 | 46.30 | 0.00 | 0.00% | 0.12 | 0 | 96 | 0.88 | -0.65 | 0.01 | -0.81 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 410.00 | 51.40 | 53.75 | 52.58 | 47.15 | -2.33 | -4.71% | 0.13 | 4 | 35 | 0.88 | -0.68 | 0.01 | -0.78 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 415.00 | 55.15 | 57.55 | 56.35 | 52.64 | +6.61 | +14.36% | 0.14 | 16 | 67 | 0.88 | -0.70 | 0.01 | -0.76 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 417.50 | 56.40 | 59.65 | 58.03 | 27.26 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.87 | -0.71 | 0.01 | -0.75 | 7/27/2026 | 7/29/2026 4:00:09 PM EST |
| 420.00 | 58.65 | 61.50 | 60.08 | 54.20 | +0.41 | +0.77% | 0.14 | 6 | 70 | 0.87 | -0.72 | 0.00 | -0.73 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 422.50 | 60.05 | 63.40 | 61.73 | 30.05 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.86 | -0.73 | 0.00 | -0.72 | 7/27/2026 | 7/29/2026 4:00:09 PM EST |
| 425.00 | 62.35 | 65.35 | 63.85 | 57.50 | +26.20 | +83.71% | 0.15 | 2 | 42 | 0.87 | -0.74 | 0.00 | -0.70 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 427.50 | 64.25 | 67.55 | 65.90 | 68.00 | % | 0.15 | 2 | 0 | 0.87 | -0.75 | 0.00 | -0.69 | 7/29/2026 | 7/29/2026 4:00:09 PM EST | |
| 430.00 | 66.30 | 69.30 | 67.80 | 52.41 | -1.61 | -2.98% | 0.16 | 1 | 86 | 0.86 | -0.77 | 0.00 | -0.67 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 432.50 | 68.75 | 71.55 | 70.15 | % | 0.16 | 0 | 0 | 0.87 | -0.77 | 0.00 | -0.66 | 7/29/2026 4:00:09 PM EST | |||
| 435.00 | 70.40 | 73.55 | 71.98 | 58.05 | 0.00 | 0.00% | 0.17 | 0 | 29 | 0.86 | -0.78 | 0.00 | -0.64 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 437.50 | 72.50 | 75.75 | 74.13 | 38.05 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.86 | -0.79 | 0.00 | -0.63 | 7/27/2026 | 7/29/2026 4:00:09 PM EST |
| 440.00 | 74.60 | 78.35 | 76.48 | 75.01 | +35.51 | +89.90% | 0.17 | 2 | 41 | 0.86 | -0.80 | 0.00 | -0.61 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 442.50 | 76.75 | 80.55 | 78.65 | % | 0.18 | 0 | 0 | 0.88 | -0.81 | 0.00 | -0.60 | 7/29/2026 4:00:09 PM EST | |||
| 445.00 | 78.90 | 82.15 | 80.53 | 49.95 | 0.00 | 0.00% | 0.18 | 0 | 63 | 0.86 | -0.82 | 0.00 | -0.58 | 7/27/2026 | 7/29/2026 4:00:09 PM EST |
| 447.50 | 81.05 | 84.30 | 82.68 | % | 0.18 | 0 | 0 | 0.86 | -0.83 | 0.00 | -0.56 | 7/29/2026 4:00:09 PM EST | |||
| 450.00 | 83.25 | 86.50 | 84.88 | 67.30 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.86 | -0.83 | 0.00 | -0.55 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 452.50 | 85.45 | 88.85 | 87.15 | 69.95 | % | 0.19 | 1 | 0 | 0.87 | -0.84 | 0.00 | -0.53 | 7/29/2026 | 7/29/2026 4:00:09 PM EST | |
| 455.00 | 87.65 | 91.25 | 89.45 | 43.06 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.87 | -0.85 | 0.00 | -0.52 | 7/24/2026 | 7/29/2026 4:00:09 PM EST |
| 457.50 | 89.90 | 93.25 | 91.58 | % | 0.20 | 0 | 0 | 0.86 | -0.86 | 0.00 | -0.50 | 7/29/2026 4:00:09 PM EST | |||
| 460.00 | 92.15 | 95.45 | 93.80 | 45.16 | 0.00 | 0.00% | 0.20 | 0 | 23 | 0.86 | -0.86 | 0.00 | -0.49 | 7/24/2026 | 7/29/2026 4:00:09 PM EST |
| 462.50 | 94.40 | 97.95 | 96.18 | 53.90 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.87 | -0.87 | 0.00 | -0.47 | 7/27/2026 | 7/29/2026 4:00:09 PM EST |
| 465.00 | 96.70 | 99.95 | 98.33 | 83.20 | +23.70 | +39.84% | 0.21 | 1 | 11 | 0.86 | -0.87 | 0.00 | -0.46 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 470.00 | 101.25 | 104.60 | 102.93 | 48.12 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.86 | -0.89 | 0.00 | -0.43 | 7/24/2026 | 7/29/2026 4:00:09 PM EST |
| 475.00 | 105.90 | 109.45 | 107.68 | 98.85 | % | 0.23 | 1 | 0 | 0.87 | -0.90 | 0.00 | -0.40 | 7/29/2026 | 7/29/2026 4:00:09 PM EST | |
| 480.00 | 110.50 | 113.80 | 112.15 | 58.15 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.85 | -0.91 | 0.00 | -0.37 | 7/24/2026 | 7/29/2026 4:00:09 PM EST |
| 485.00 | 115.20 | 119.00 | 117.10 | 103.05 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.86 | -0.92 | 0.00 | -0.35 | 7/20/2026 | 7/29/2026 4:00:09 PM EST |
| 490.00 | 120.00 | 123.25 | 121.63 | 110.20 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.83 | -0.92 | 0.00 | -0.32 | 7/20/2026 | 7/29/2026 4:00:09 PM EST |
| 495.00 | 124.75 | 128.50 | 126.63 | 111.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.83 | -0.93 | 0.00 | -0.30 | 7/20/2026 | 7/29/2026 4:00:09 PM EST |
| 500.00 | 129.50 | 132.90 | 131.20 | 72.25 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.04 | -0.94 | 0.00 | -0.27 | 7/23/2026 | 7/29/2026 4:00:09 PM EST |
| 505.00 | 134.35 | 137.85 | 136.10 | % | 0.27 | 0 | 0 | 1.05 | -0.94 | 0.00 | -0.25 | 7/29/2026 4:00:09 PM EST | |||
| 510.00 | 139.20 | 143.15 | 141.18 | 119.85 | % | 0.28 | 1 | 0 | 1.07 | -0.95 | 0.00 | -0.23 | 7/29/2026 | 7/29/2026 4:00:09 PM EST | |
| 520.00 | 148.95 | 152.30 | 150.63 | 129.00 | +34.55 | +36.58% | 0.29 | 3 | 1 | 1.07 | -0.96 | 0.00 | -0.20 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 530.00 | 158.75 | 162.45 | 160.60 | 138.50 | -14.45 | -9.45% | 0.30 | 2 | 5 | 1.13 | -0.97 | 0.00 | -0.16 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 540.00 | 168.60 | 172.30 | 170.45 | 101.70 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.15 | -0.97 | 0.00 | -0.13 | 7/27/2026 | 7/29/2026 4:00:09 PM EST |
| 550.00 | 178.55 | 182.20 | 180.38 | % | 0.33 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.11 | 7/29/2026 4:00:09 PM EST | |||
| 560.00 | 188.45 | 192.10 | 190.28 | % | 0.34 | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.09 | 7/29/2026 4:00:09 PM EST | |||
| 570.00 | 198.45 | 202.10 | 200.28 | 171.95 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.26 | -0.99 | 0.00 | -0.07 | 7/15/2026 | 7/29/2026 4:00:09 PM EST |
| 580.00 | 208.30 | 212.20 | 210.25 | 202.85 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.28 | -0.99 | 0.00 | -0.06 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 590.00 | 218.45 | 222.10 | 220.28 | 212.85 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.34 | -0.99 | 0.00 | -0.05 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 600.00 | 228.45 | 232.05 | 230.25 | 172.00 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.37 | -0.99 | 0.00 | -0.04 | 7/27/2026 | 7/29/2026 4:00:09 PM EST |
| 610.00 | 238.45 | 241.65 | 240.05 | 231.70 | +69.85 | +43.16% | 0.39 | 2 | 0 | 1.41 | -1.00 | 0.00 | -0.03 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |
| 620.00 | 248.45 | 251.65 | 250.05 | 255.35 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.02 | 7/28/2026 | 7/29/2026 4:00:09 PM EST |
| 630.00 | 258.45 | 261.65 | 260.05 | 183.25 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.02 | 7/14/2026 | 7/29/2026 4:00:09 PM EST |
| 640.00 | 268.45 | 271.65 | 270.05 | 208.55 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.01 | 7/27/2026 | 7/29/2026 4:00:09 PM EST |
| 650.00 | 278.45 | 281.65 | 280.05 | % | 0.43 | 0 | 0 | 1.55 | -1.00 | 0.00 | -0.01 | 7/29/2026 4:00:09 PM EST | |||
| 660.00 | 288.45 | 291.65 | 290.05 | 227.65 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.01 | 7/22/2026 | 7/29/2026 4:00:09 PM EST |
| 670.00 | 298.45 | 301.85 | 300.15 | 277.00 | -19.40 | -6.55% | 0.45 | 1 | 0 | 1.61 | -1.00 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 4:00:09 PM EST |