Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $494.51 as of 8/14/2026 11:08:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 429.50 | 432.85 | 431.18 | 395.35 | 0.00 | 0.00% | 7.19 | 0 | 1 | 8.12 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:05 PM EST |
| 65.00 | 424.00 | 427.85 | 425.93 | 394.50 | 0.00 | 0.00% | 6.55 | 0 | 4 | 7.79 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 70.00 | 419.50 | 422.85 | 421.18 | 389.50 | 0.00 | 0.00% | 6.02 | 0 | 3 | 7.50 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 75.00 | 414.50 | 417.85 | 416.18 | 384.50 | 0.00 | 0.00% | 5.55 | 0 | 2 | 7.23 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 80.00 | 409.05 | 412.85 | 410.95 | 379.50 | 0.00 | 0.00% | 5.14 | 0 | 1 | 6.97 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 85.00 | 404.50 | 407.85 | 406.18 | 357.00 | 0.00 | 0.00% | 4.78 | 0 | 2 | 6.74 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 90.00 | 399.00 | 402.90 | 400.95 | 357.30 | 0.00 | 0.00% | 4.46 | 0 | 2 | 6.52 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:05 PM EST |
| 95.00 | 394.05 | 397.90 | 395.98 | 343.55 | 0.00 | 0.00% | 4.17 | 0 | 1 | 6.31 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:05 PM EST |
| 100.00 | 389.50 | 392.90 | 391.20 | 397.95 | +108.70 | +37.58% | 3.91 | 1 | 1 | 6.11 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 105.00 | 384.55 | 387.90 | 386.23 | 378.05 | 0.00 | 0.00% | 3.68 | 0 | 3 | 5.95 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:05 PM EST |
| 110.00 | 379.55 | 382.90 | 381.23 | 333.85 | 0.00 | 0.00% | 3.47 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:05 PM EST |
| 115.00 | 374.55 | 377.90 | 376.23 | 336.00 | 0.00 | 0.00% | 3.27 | 0 | 1 | 5.61 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:05 PM EST |
| 120.00 | 369.05 | 372.90 | 370.98 | 376.02 | -7.73 | -2.02% | 3.09 | 9 | 12 | 5.45 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 125.00 | 364.55 | 367.90 | 366.23 | 320.05 | 0.00 | 0.00% | 2.93 | 0 | 7 | 5.30 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 130.00 | 359.05 | 362.90 | 360.98 | 314.32 | 0.00 | 0.00% | 2.78 | 0 | 3 | 5.15 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 135.00 | 354.50 | 357.90 | 356.20 | 243.00 | 0.00 | 0.00% | 2.64 | 0 | 42 | 5.01 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:05 PM EST |
| 140.00 | 349.55 | 352.90 | 351.23 | 367.00 | 0.00 | 0.00% | 2.51 | 0 | 35 | 4.87 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 145.00 | 344.05 | 347.90 | 345.98 | 365.30 | 0.00 | 0.00% | 2.39 | 0 | 60 | 4.74 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 150.00 | 339.55 | 342.95 | 341.25 | 341.24 | +70.49 | +26.04% | 2.27 | 1 | 78 | 4.62 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 155.00 | 334.05 | 338.00 | 336.03 | 283.50 | 0.00 | 0.00% | 2.17 | 0 | 47 | 4.50 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 160.00 | 329.10 | 332.95 | 331.03 | 271.13 | 0.00 | 0.00% | 2.07 | 0 | 57 | 4.38 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:05 PM EST |
| 165.00 | 324.40 | 328.00 | 326.20 | 295.01 | 0.00 | 0.00% | 1.98 | 0 | 128 | 4.27 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 170.00 | 319.10 | 323.00 | 321.05 | 328.85 | +36.05 | +12.32% | 1.89 | 1 | 132 | 4.16 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 175.00 | 314.60 | 317.95 | 316.28 | 293.15 | 0.00 | 0.00% | 1.81 | 0 | 71 | 4.07 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:05 PM EST |
| 180.00 | 309.20 | 312.95 | 311.08 | 311.03 | +29.03 | +10.30% | 1.73 | 1 | 112 | 3.97 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 185.00 | 304.60 | 308.00 | 306.30 | 204.85 | 0.00 | 0.00% | 1.66 | 0 | 158 | 3.87 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:05 PM EST |
| 190.00 | 299.60 | 302.95 | 301.28 | 266.40 | 0.00 | 0.00% | 1.59 | 0 | 115 | 3.77 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:05 PM EST |
| 195.00 | 294.15 | 297.95 | 296.05 | 270.10 | 0.00 | 0.00% | 1.52 | 0 | 140 | 3.68 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:05 PM EST |
| 200.00 | 289.15 | 293.00 | 291.08 | 291.50 | -8.20 | -2.74% | 1.46 | 2 | 192 | 3.59 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 210.00 | 279.65 | 283.00 | 281.33 | 233.77 | 0.00 | 0.00% | 1.34 | 0 | 240 | 3.41 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 220.00 | 269.60 | 273.00 | 271.30 | 244.40 | 0.00 | 0.00% | 1.23 | 0 | 202 | 3.24 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:05 PM EST |
| 230.00 | 259.65 | 263.00 | 261.33 | 276.25 | 0.00 | 0.00% | 1.14 | 0 | 364 | 3.08 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 240.00 | 249.65 | 253.00 | 251.33 | 254.82 | +45.38 | +21.67% | 1.05 | 1 | 321 | 2.94 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 250.00 | 239.25 | 243.00 | 241.13 | 241.25 | +20.45 | +9.27% | 0.96 | 31 | 849 | 2.79 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 260.00 | 229.65 | 233.00 | 231.33 | 231.55 | +48.07 | +26.20% | 0.89 | 32 | 207 | 2.64 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 270.00 | 219.25 | 223.00 | 221.13 | 219.85 | +17.85 | +8.84% | 0.82 | 1 | 663 | 2.51 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 280.00 | 209.20 | 213.00 | 211.10 | 215.00 | -1.42 | -0.66% | 0.75 | 2 | 133 | 2.37 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 290.00 | 199.65 | 203.00 | 201.33 | 205.00 | -3.60 | -1.73% | 0.69 | 3 | 470 | 2.25 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 300.00 | 189.15 | 193.00 | 191.08 | 191.40 | -13.02 | -6.37% | 0.64 | 4 | 1,131 | 2.13 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 310.00 | 179.65 | 183.00 | 181.33 | 186.86 | 0.00 | 0.00% | 0.58 | 0 | 111 | 2.01 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 320.00 | 169.20 | 173.00 | 171.10 | 170.61 | -9.24 | -5.14% | 0.53 | 10 | 1,063 | 1.89 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 325.00 | 164.70 | 168.00 | 166.35 | 170.20 | -1.26 | -0.74% | 0.51 | 2 | 37 | 1.83 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 330.00 | 159.70 | 163.00 | 161.35 | 164.40 | +21.48 | +15.03% | 0.49 | 6 | 176 | 1.78 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 335.00 | 154.25 | 158.00 | 156.13 | 107.75 | 0.00 | 0.00% | 0.47 | 0 | 35 | 1.72 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 340.00 | 149.65 | 153.00 | 151.33 | 154.64 | +1.94 | +1.27% | 0.45 | 2 | 132 | 1.67 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 345.00 | 144.30 | 148.00 | 146.15 | 119.92 | 0.00 | 0.00% | 0.42 | 0 | 18 | 1.61 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 350.00 | 139.30 | 142.75 | 141.03 | 145.10 | +4.35 | +3.10% | 0.40 | 9 | 422 | 1.56 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 355.00 | 134.35 | 138.00 | 136.18 | 136.69 | -8.31 | -5.74% | 0.38 | 4 | 31 | 1.50 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 360.00 | 129.30 | 133.00 | 131.15 | 131.71 | -5.26 | -3.84% | 0.36 | 8 | 164 | 1.45 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 365.00 | 124.35 | 128.00 | 126.18 | 129.25 | -3.30 | -2.49% | 0.35 | 1 | 19 | 1.39 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 370.00 | 119.75 | 123.00 | 121.38 | 123.63 | -3.43 | -2.70% | 0.33 | 12 | 112 | 1.34 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 372.50 | 117.20 | 120.50 | 118.85 | 96.14 | 0.00 | 0.00% | 0.32 | 0 | 9 | 1.33 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 375.00 | 114.50 | 118.00 | 116.25 | 136.13 | 0.00 | 0.00% | 0.31 | 0 | 14 | 1.31 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 377.50 | 112.35 | 115.50 | 113.93 | 119.31 | 0.00 | 0.00% | 0.30 | 0 | 16 | 1.29 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 380.00 | 109.85 | 113.25 | 111.55 | 115.00 | -16.00 | -12.22% | 0.29 | 2 | 217 | 1.26 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 382.50 | 107.30 | 110.75 | 109.03 | 58.18 | 0.00 | 0.00% | 0.29 | 0 | 23 | 1.23 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 385.00 | 104.50 | 108.25 | 106.38 | 112.88 | 0.00 | 0.00% | 0.28 | 0 | 39 | 1.21 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 387.50 | 102.40 | 105.80 | 104.10 | 104.88 | -7.43 | -6.62% | 0.27 | 4 | 12 | 1.19 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 390.00 | 99.85 | 103.35 | 101.60 | 101.71 | -8.14 | -7.41% | 0.26 | 24 | 1,851 | 1.15 | 1.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 392.50 | 97.35 | 100.85 | 99.10 | 99.90 | -7.45 | -6.94% | 0.25 | 16 | 50 | 1.14 | 0.99 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 395.00 | 94.50 | 98.35 | 96.43 | 96.81 | -8.09 | -7.72% | 0.24 | 30 | 31 | 1.12 | 0.99 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 397.50 | 92.50 | 95.90 | 94.20 | 95.16 | +49.21 | +107.10% | 0.24 | 16 | 48 | 1.10 | 0.99 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 400.00 | 90.05 | 93.50 | 91.78 | 93.91 | -1.72 | -1.80% | 0.23 | 42 | 433 | 1.08 | 0.99 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 402.50 | 87.15 | 90.45 | 88.80 | 90.20 | +48.00 | +113.75% | 0.22 | 4 | 144 | 1.05 | 0.99 | 0.00 | -0.09 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 405.00 | 85.15 | 88.50 | 86.83 | 85.90 | +24.15 | +39.11% | 0.21 | 17 | 154 | 1.03 | 0.98 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 407.50 | 82.70 | 86.00 | 84.35 | 99.50 | 0.00 | 0.00% | 0.21 | 0 | 17 | 1.01 | 0.98 | 0.00 | -0.12 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 410.00 | 79.80 | 83.50 | 81.65 | 82.38 | -1.72 | -2.05% | 0.20 | 13 | 430 | 0.99 | 0.98 | 0.00 | -0.14 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 412.50 | 77.70 | 81.00 | 79.35 | 35.10 | 0.00 | 0.00% | 0.19 | 0 | 17 | 0.97 | 0.98 | 0.00 | -0.16 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 415.00 | 75.40 | 78.25 | 76.83 | 77.53 | -2.44 | -3.06% | 0.19 | 1 | 72 | 0.96 | 0.97 | 0.00 | -0.18 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 417.50 | 72.95 | 76.35 | 74.65 | 31.90 | 0.00 | 0.00% | 0.18 | 0 | 56 | 0.94 | 0.97 | 0.00 | -0.21 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 420.00 | 71.10 | 73.40 | 72.25 | 76.03 | +1.43 | +1.92% | 0.17 | 30 | 1,611 | 0.92 | 0.96 | 0.00 | -0.24 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 422.50 | 68.05 | 71.50 | 69.78 | 70.34 | -6.06 | -7.94% | 0.17 | 33 | 6 | 0.90 | 0.96 | 0.00 | -0.26 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 425.00 | 65.90 | 68.35 | 67.13 | 71.50 | +0.88 | +1.25% | 0.16 | 71 | 145 | 0.88 | 0.95 | 0.00 | -0.29 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 427.50 | 63.45 | 66.80 | 65.13 | 70.70 | -0.51 | -0.72% | 0.15 | 1 | 11 | 0.88 | 0.94 | 0.00 | -0.32 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 430.00 | 60.95 | 63.95 | 62.45 | 62.00 | -4.50 | -6.77% | 0.15 | 113 | 601 | 0.86 | 0.94 | 0.00 | -0.35 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 432.50 | 58.75 | 62.15 | 60.45 | 59.67 | -6.13 | -9.32% | 0.14 | 1 | 93 | 0.62 | 0.93 | 0.00 | -0.38 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 435.00 | 56.50 | 59.90 | 58.20 | 57.35 | +4.35 | +8.21% | 0.13 | 15 | 287 | 0.83 | 0.92 | 0.00 | -0.42 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 437.50 | 54.15 | 57.50 | 55.83 | 55.19 | -8.98 | -14.00% | 0.13 | 4 | 56 | 0.64 | 0.91 | 0.00 | -0.46 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 440.00 | 51.85 | 55.40 | 53.63 | 53.77 | -4.33 | -7.46% | 0.12 | 38 | 1,040 | 0.65 | 0.90 | 0.00 | -0.49 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 442.50 | 49.50 | 53.15 | 51.33 | 53.00 | -9.28 | -14.90% | 0.12 | 2 | 111 | 0.64 | 0.89 | 0.00 | -0.53 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 445.00 | 47.60 | 50.70 | 49.15 | 48.10 | -7.45 | -13.42% | 0.11 | 10 | 209 | 0.65 | 0.88 | 0.00 | -0.58 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 447.50 | 45.30 | 48.75 | 47.03 | 47.72 | -6.17 | -11.45% | 0.11 | 1 | 131 | 0.65 | 0.87 | 0.00 | -0.62 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 450.00 | 43.20 | 46.65 | 44.93 | 46.63 | -1.37 | -2.86% | 0.10 | 90 | 1,739 | 0.65 | 0.85 | 0.01 | -0.66 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 452.50 | 41.05 | 44.60 | 42.83 | 42.04 | -7.71 | -15.50% | 0.09 | 9 | 49 | 0.65 | 0.84 | 0.01 | -0.71 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 455.00 | 39.25 | 42.55 | 40.90 | 42.65 | -0.88 | -2.03% | 0.09 | 13 | 163 | 0.65 | 0.82 | 0.01 | -0.75 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 457.50 | 37.10 | 40.55 | 38.83 | 40.20 | -5.35 | -11.75% | 0.08 | 5 | 41 | 0.65 | 0.81 | 0.01 | -0.80 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 460.00 | 35.25 | 38.65 | 36.95 | 39.50 | -3.52 | -8.19% | 0.08 | 57 | 1,036 | 0.65 | 0.79 | 0.01 | -0.84 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 462.50 | 33.35 | 36.70 | 35.03 | 34.80 | -8.76 | -20.11% | 0.08 | 13 | 59 | 0.65 | 0.77 | 0.01 | -0.89 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 465.00 | 32.15 | 34.85 | 33.50 | 32.85 | -7.59 | -18.77% | 0.07 | 45 | 216 | 0.66 | 0.75 | 0.01 | -0.93 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 467.50 | 29.75 | 33.00 | 31.38 | 30.95 | % | 0.07 | 1 | 0 | 0.64 | 0.73 | 0.01 | -0.97 | 8/14/2026 | 8/14/2026 4:00:05 PM EST | |
| 470.00 | 28.25 | 30.75 | 29.50 | 30.12 | -4.08 | -11.93% | 0.06 | 56 | 1,406 | 0.64 | 0.71 | 0.01 | -1.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 472.50 | 26.85 | 29.60 | 28.23 | 36.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.65 | 0.69 | 0.01 | -1.04 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 475.00 | 25.30 | 27.05 | 26.18 | 27.92 | -4.43 | -13.70% | 0.06 | 52 | 592 | 0.63 | 0.67 | 0.01 | -1.08 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 477.50 | 23.70 | 25.55 | 24.63 | 26.07 | % | 0.05 | 5 | 0 | 0.63 | 0.64 | 0.01 | -1.11 | 8/14/2026 | 8/14/2026 4:00:05 PM EST | |
| 480.00 | 22.10 | 24.45 | 23.28 | 23.80 | -5.20 | -17.94% | 0.05 | 67 | 571 | 0.64 | 0.62 | 0.01 | -1.13 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 482.50 | 20.70 | 22.45 | 21.58 | 22.58 | -4.38 | -16.25% | 0.04 | 6 | 7 | 0.63 | 0.60 | 0.01 | -1.16 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 485.00 | 19.55 | 21.10 | 20.33 | 19.95 | -7.62 | -27.64% | 0.04 | 45 | 152 | 0.63 | 0.57 | 0.01 | -1.18 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 487.50 | 18.30 | 19.75 | 19.03 | 20.40 | -3.03 | -12.94% | 0.04 | 62 | 10 | 0.64 | 0.55 | 0.01 | -1.19 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 490.00 | 17.05 | 18.45 | 17.75 | 19.12 | -2.46 | -11.40% | 0.04 | 384 | 573 | 0.63 | 0.53 | 0.01 | -1.20 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 492.50 | 15.55 | 17.25 | 16.40 | 18.00 | -2.40 | -11.77% | 0.03 | 235 | 21 | 0.63 | 0.50 | 0.01 | -1.21 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 495.00 | 14.45 | 16.05 | 15.25 | 15.35 | -4.79 | -23.79% | 0.03 | 171 | 512 | 0.63 | 0.48 | 0.01 | -1.21 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 497.50 | 13.85 | 14.75 | 14.30 | 14.65 | -6.00 | -29.06% | 0.03 | 150 | 32 | 0.64 | 0.46 | 0.01 | -1.21 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 500.00 | 12.60 | 13.50 | 13.05 | 13.55 | -4.20 | -23.67% | 0.03 | 1,474 | 5,537 | 0.63 | 0.44 | 0.01 | -1.21 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 505.00 | 11.15 | 12.15 | 11.65 | 13.10 | -1.78 | -11.97% | 0.02 | 253 | 178 | 0.64 | 0.39 | 0.01 | -1.19 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 510.00 | 9.35 | 10.40 | 9.88 | 9.70 | -4.05 | -29.46% | 0.02 | 419 | 870 | 0.64 | 0.35 | 0.01 | -1.15 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 520.00 | 6.70 | 7.30 | 7.00 | 7.30 | -3.20 | -30.48% | 0.01 | 403 | 1,094 | 0.64 | 0.27 | 0.01 | -1.05 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 530.00 | 4.35 | 5.50 | 4.93 | 5.22 | -2.73 | -34.34% | 0.01 | 421 | 1,014 | 0.64 | 0.21 | 0.01 | -0.91 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 540.00 | 3.25 | 3.80 | 3.53 | 3.60 | -2.20 | -37.94% | 0.01 | 231 | 1,149 | 0.65 | 0.16 | 0.01 | -0.77 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 550.00 | 2.26 | 2.60 | 2.43 | 2.45 | -2.12 | -46.39% | 0.00 | 1,263 | 1,545 | 0.66 | 0.11 | 0.00 | -0.62 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 560.00 | 1.51 | 1.90 | 1.71 | 1.91 | -1.24 | -39.37% | 0.00 | 225 | 640 | 0.67 | 0.08 | 0.00 | -0.49 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 570.00 | 1.04 | 1.36 | 1.20 | 1.24 | -1.16 | -48.34% | 0.00 | 407 | 1,604 | 0.68 | 0.06 | 0.00 | -0.38 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 580.00 | 0.55 | 0.90 | 0.73 | 0.84 | -0.84 | -50.00% | 0.00 | 898 | 892 | 0.67 | 0.04 | 0.00 | -0.30 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 590.00 | 0.48 | 0.75 | 0.62 | 0.63 | -0.58 | -47.94% | 0.00 | 106 | 295 | 0.70 | 0.03 | 0.00 | -0.22 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 600.00 | 0.35 | 0.46 | 0.41 | 0.39 | -0.56 | -58.95% | 0.00 | 1,272 | 2,113 | 0.71 | 0.02 | 0.00 | -0.17 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 610.00 | 0.23 | 0.50 | 0.37 | 0.30 | -0.12 | -28.58% | 0.00 | 24 | 234 | 0.74 | 0.01 | 0.00 | -0.12 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 620.00 | 0.15 | 0.40 | 0.28 | 0.22 | -0.20 | -47.62% | 0.00 | 133 | 276 | 0.75 | 0.01 | 0.00 | -0.09 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 630.00 | 0.06 | 0.29 | 0.18 | 0.12 | -0.32 | -72.73% | 0.00 | 23 | 159 | 0.78 | 0.01 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 640.00 | 0.02 | 0.41 | 0.22 | 0.11 | -0.19 | -63.34% | 0.00 | 12 | 314 | 0.77 | 0.00 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 650.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.08 | -47.06% | 0.00 | 63 | 828 | 0.78 | 0.00 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 660.00 | 0.01 | 0.17 | 0.09 | 0.17 | -0.01 | -5.56% | 0.00 | 8 | 158 | 0.81 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 670.00 | 0.03 | 0.30 | 0.17 | 0.05 | -0.09 | -64.29% | 0.00 | 6 | 256 | 0.88 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 680.00 | 0.01 | 0.33 | 0.17 | 0.07 | -0.02 | -22.23% | 0.00 | 9 | 265 | 0.88 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 690.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 33 | 380 | 0.81 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 700.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 32 | 2,322 | 0.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 710.00 | 0.01 | 0.30 | 0.16 | 0.05 | % | 0.00 | 2 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST | |
| 720.00 | 0.01 | 0.27 | 0.14 | 0.01 | % | 0.00 | 42 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST | |
| 730.00 | 0.01 | 0.32 | 0.17 | 0.12 | % | 0.00 | 12 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST | |
| 740.00 | 0.00 | 0.33 | 0.17 | 0.13 | % | 0.00 | 5 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST | |
| 750.00 | 0.00 | 0.48 | 0.24 | 0.07 | % | 0.00 | 10 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST | |
| 760.00 | 0.00 | 0.33 | 0.17 | 0.05 | % | 0.00 | 11 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST | |
| 770.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 129 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 97 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 514 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 158 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 23 | 85 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 588 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 323 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 231 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 347 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 693 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.06 | 0.03 | 0.09 | +0.08 | +800.00% | 0.00 | 1 | 666 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.46 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,248 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 2 | 636 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 55 | 927 | 2.93 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 700 | 2.59 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 609 | 2.58 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.14 | 0.07 | 0.05 | +0.04 | +400.00% | 0.00 | 46 | 796 | 2.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 0.13 | 0.07 | 0.07 | +0.04 | +133.34% | 0.00 | 53 | 1,604 | 2.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 47 | 502 | 2.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 416 | 1,142 | 2.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 81 | 727 | 2.38 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 200.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 59 | 1,964 | 2.19 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 210.00 | 0.01 | 0.13 | 0.07 | 0.13 | +0.10 | +333.34% | 0.00 | 246 | 842 | 2.12 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 220.00 | 0.01 | 0.35 | 0.18 | 0.15 | +0.12 | +400.00% | 0.00 | 137 | 1,666 | 2.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 230.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 157 | 1,253 | 1.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 240.00 | 0.01 | 0.36 | 0.19 | 0.02 | -0.01 | -33.34% | 0.00 | 51 | 1,959 | 1.81 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 49 | 2,229 | 1.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 260.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 180 | 767 | 1.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 270.00 | 0.01 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 49 | 1,668 | 1.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 0.43 | 0.22 | 0.02 | -0.08 | -80.00% | 0.00 | 25 | 613 | 1.84 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 290.00 | 0.01 | 0.07 | 0.04 | 0.13 | +0.05 | +62.50% | 0.00 | 77 | 1,113 | 1.30 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 300.00 | 0.01 | 0.08 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 155 | 1,889 | 1.23 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 0.16 | 0.08 | 0.04 | -0.06 | -60.00% | 0.00 | 32 | 482 | 1.36 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 320.00 | 0.01 | 0.13 | 0.07 | 0.13 | +0.03 | +30.00% | 0.00 | 167 | 857 | 1.11 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 325.00 | 0.02 | 0.16 | 0.09 | 0.16 | +0.04 | +33.34% | 0.00 | 32 | 277 | 1.11 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 330.00 | 0.02 | 0.06 | 0.04 | 0.06 | -0.05 | -45.46% | 0.00 | 80 | 1,244 | 1.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 335.00 | 0.01 | 0.29 | 0.15 | 0.15 | +0.03 | +25.00% | 0.00 | 24 | 119 | 1.06 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 340.00 | 0.01 | 0.20 | 0.11 | 0.05 | -0.05 | -50.00% | 0.00 | 297 | 861 | 0.99 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 345.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.08 | -57.15% | 0.00 | 7 | 619 | 0.96 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 350.00 | 0.05 | 0.29 | 0.17 | 0.08 | -0.04 | -33.34% | 0.00 | 50 | 1,688 | 1.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 355.00 | 0.06 | 0.20 | 0.13 | 0.12 | -0.06 | -33.34% | 0.00 | 11 | 239 | 0.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 360.00 | 0.01 | 0.08 | 0.05 | 0.06 | -0.10 | -62.50% | 0.00 | 39 | 1,034 | 0.86 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 365.00 | 0.05 | 0.14 | 0.10 | 0.10 | -0.13 | -56.53% | 0.00 | 32 | 209 | 0.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 370.00 | 0.05 | 0.14 | 0.10 | 0.10 | -0.14 | -58.34% | 0.00 | 126 | 1,444 | 0.82 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 372.50 | 0.03 | 0.31 | 0.17 | 0.10 | -0.02 | -16.67% | 0.00 | 18 | 98 | 0.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 375.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.13 | -52.00% | 0.00 | 19 | 228 | 0.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 377.50 | 0.04 | 0.22 | 0.13 | 0.13 | -0.11 | -45.84% | 0.00 | 13 | 91 | 0.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 380.00 | 0.08 | 0.17 | 0.13 | 0.14 | -0.14 | -50.00% | 0.00 | 199 | 943 | 0.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 382.50 | 0.02 | 0.21 | 0.12 | 0.21 | -0.06 | -22.23% | 0.00 | 8 | 265 | 0.72 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 385.00 | 0.05 | 0.20 | 0.13 | 0.16 | -0.08 | -33.34% | 0.00 | 20 | 183 | 0.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 387.50 | 0.01 | 0.30 | 0.16 | 0.26 | -0.06 | -18.75% | 0.00 | 10 | 78 | 0.69 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 390.00 | 0.08 | 0.21 | 0.15 | 0.20 | -0.19 | -48.72% | 0.00 | 75 | 1,384 | 0.71 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 392.50 | 0.09 | 0.28 | 0.19 | 0.19 | -0.31 | -62.00% | 0.00 | 59 | 75 | 0.72 | -0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 395.00 | 0.10 | 0.38 | 0.24 | 0.27 | -0.20 | -42.56% | 0.00 | 391 | 453 | 0.72 | -0.01 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 397.50 | 0.11 | 0.35 | 0.23 | 0.26 | -0.26 | -50.00% | 0.00 | 26 | 81 | 0.70 | -0.01 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 400.00 | 0.20 | 0.40 | 0.30 | 0.20 | -0.40 | -66.67% | 0.00 | 312 | 1,199 | 0.71 | -0.01 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 402.50 | 0.22 | 0.43 | 0.33 | 0.34 | -0.39 | -53.43% | 0.00 | 9 | 119 | 0.70 | -0.01 | 0.00 | -0.09 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 405.00 | 0.15 | 0.67 | 0.41 | 0.33 | -0.32 | -49.24% | 0.00 | 22 | 200 | 0.69 | -0.02 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 407.50 | 0.27 | 0.52 | 0.40 | 0.42 | -0.34 | -44.74% | 0.00 | 13 | 65 | 0.68 | -0.02 | 0.00 | -0.12 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 410.00 | 0.28 | 0.73 | 0.51 | 0.45 | -0.48 | -51.62% | 0.00 | 61 | 695 | 0.69 | -0.02 | 0.00 | -0.14 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 412.50 | 0.47 | 0.74 | 0.61 | 0.59 | -0.28 | -32.19% | 0.00 | 14 | 41 | 0.69 | -0.02 | 0.00 | -0.16 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 415.00 | 0.51 | 0.79 | 0.65 | 0.59 | -0.62 | -51.24% | 0.00 | 23 | 159 | 0.68 | -0.03 | 0.00 | -0.18 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 417.50 | 0.47 | 0.86 | 0.67 | 0.69 | -0.55 | -44.36% | 0.00 | 24 | 72 | 0.67 | -0.03 | 0.00 | -0.21 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 420.00 | 0.50 | 0.83 | 0.67 | 0.61 | -0.84 | -57.94% | 0.00 | 95 | 970 | 0.64 | -0.04 | 0.00 | -0.24 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 422.50 | 0.58 | 1.33 | 0.96 | 1.06 | -0.50 | -32.06% | 0.00 | 6 | 75 | 0.67 | -0.04 | 0.00 | -0.26 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 425.00 | 0.90 | 1.18 | 1.04 | 1.04 | -0.84 | -44.69% | 0.00 | 450 | 189 | 0.67 | -0.05 | 0.00 | -0.29 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 427.50 | 0.98 | 1.44 | 1.21 | 1.05 | -0.88 | -45.60% | 0.00 | 74 | 85 | 0.66 | -0.06 | 0.00 | -0.32 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 430.00 | 1.13 | 1.60 | 1.37 | 1.27 | -0.91 | -41.75% | 0.00 | 217 | 554 | 0.66 | -0.06 | 0.00 | -0.35 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 432.50 | 1.29 | 1.80 | 1.55 | 1.42 | -1.02 | -41.81% | 0.00 | 34 | 88 | 0.66 | -0.07 | 0.00 | -0.38 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 435.00 | 1.54 | 1.90 | 1.72 | 1.50 | -1.20 | -44.45% | 0.00 | 488 | 229 | 0.65 | -0.08 | 0.00 | -0.42 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 437.50 | 1.70 | 2.14 | 1.92 | 1.82 | -0.69 | -27.49% | 0.00 | 96 | 72 | 0.65 | -0.09 | 0.00 | -0.46 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 440.00 | 1.96 | 2.35 | 2.16 | 2.15 | -1.30 | -37.69% | 0.00 | 754 | 687 | 0.64 | -0.10 | 0.00 | -0.49 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 442.50 | 2.20 | 2.73 | 2.47 | 2.27 | -1.06 | -31.84% | 0.01 | 266 | 68 | 0.64 | -0.11 | 0.00 | -0.53 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 445.00 | 2.51 | 3.25 | 2.88 | 2.40 | -1.30 | -35.14% | 0.01 | 169 | 197 | 0.65 | -0.12 | 0.00 | -0.58 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 447.50 | 2.89 | 3.45 | 3.17 | 3.05 | -1.10 | -26.51% | 0.01 | 65 | 71 | 0.64 | -0.13 | 0.00 | -0.62 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 450.00 | 3.30 | 3.90 | 3.60 | 3.48 | -1.59 | -31.37% | 0.01 | 799 | 838 | 0.64 | -0.15 | 0.01 | -0.66 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 452.50 | 3.55 | 4.20 | 3.88 | 3.65 | -1.23 | -25.21% | 0.01 | 40 | 30 | 0.63 | -0.16 | 0.01 | -0.71 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 455.00 | 3.85 | 4.65 | 4.25 | 4.11 | -2.02 | -32.96% | 0.01 | 130 | 190 | 0.62 | -0.18 | 0.01 | -0.75 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 457.50 | 4.45 | 5.20 | 4.83 | 4.30 | -2.10 | -32.82% | 0.01 | 96 | 45 | 0.63 | -0.19 | 0.01 | -0.80 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 460.00 | 5.05 | 5.85 | 5.45 | 5.50 | -1.73 | -23.93% | 0.01 | 255 | 1,102 | 0.63 | -0.21 | 0.01 | -0.84 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 462.50 | 5.45 | 6.40 | 5.93 | 5.70 | -1.93 | -25.30% | 0.01 | 40 | 62 | 0.62 | -0.23 | 0.01 | -0.89 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 465.00 | 6.05 | 7.05 | 6.55 | 5.84 | -2.65 | -31.22% | 0.01 | 67 | 217 | 0.62 | -0.25 | 0.01 | -0.93 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 467.50 | 6.75 | 7.75 | 7.25 | 7.25 | -1.80 | -19.89% | 0.02 | 37 | 24 | 0.62 | -0.27 | 0.01 | -0.97 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 470.00 | 7.60 | 8.50 | 8.05 | 8.05 | -2.30 | -22.23% | 0.02 | 396 | 375 | 0.62 | -0.29 | 0.01 | -1.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 472.50 | 8.25 | 9.40 | 8.83 | 9.50 | -0.68 | -6.68% | 0.02 | 29 | 2 | 0.62 | -0.31 | 0.01 | -1.04 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 475.00 | 9.15 | 10.75 | 9.95 | 9.65 | -2.35 | -19.59% | 0.02 | 199 | 181 | 0.63 | -0.33 | 0.01 | -1.08 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 477.50 | 10.10 | 11.25 | 10.68 | 10.50 | -1.45 | -12.14% | 0.02 | 119 | 18 | 0.62 | -0.36 | 0.01 | -1.11 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 480.00 | 11.20 | 12.80 | 12.00 | 11.47 | -1.81 | -13.63% | 0.03 | 237 | 777 | 0.63 | -0.38 | 0.01 | -1.13 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 482.50 | 12.20 | 14.00 | 13.10 | 12.66 | -1.98 | -13.53% | 0.03 | 34 | 13 | 0.63 | -0.40 | 0.01 | -1.16 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 485.00 | 13.25 | 15.00 | 14.13 | 13.85 | -2.25 | -13.98% | 0.03 | 105 | 93 | 0.63 | -0.43 | 0.01 | -1.18 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 487.50 | 14.40 | 15.60 | 15.00 | 15.00 | -0.34 | -2.22% | 0.03 | 38 | 46 | 0.62 | -0.45 | 0.01 | -1.19 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 490.00 | 15.70 | 17.50 | 16.60 | 16.23 | -2.87 | -15.03% | 0.03 | 219 | 120 | 0.63 | -0.47 | 0.01 | -1.20 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 492.50 | 16.90 | 18.25 | 17.58 | 17.50 | -2.00 | -10.26% | 0.04 | 100 | 15 | 0.62 | -0.50 | 0.01 | -1.21 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 495.00 | 18.30 | 19.95 | 19.13 | 18.01 | -2.24 | -11.07% | 0.04 | 106 | 103 | 0.63 | -0.52 | 0.01 | -1.21 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 497.50 | 19.65 | 21.80 | 20.73 | 19.95 | -0.87 | -4.18% | 0.04 | 35 | 12 | 0.63 | -0.54 | 0.01 | -1.21 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 500.00 | 21.20 | 23.15 | 22.18 | 20.87 | -3.65 | -14.89% | 0.04 | 126 | 310 | 0.63 | -0.56 | 0.01 | -1.21 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 505.00 | 24.40 | 26.30 | 25.35 | 24.00 | -3.50 | -12.73% | 0.05 | 20 | 50 | 0.64 | -0.61 | 0.01 | -1.19 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 510.00 | 27.25 | 29.35 | 28.30 | 28.64 | -1.61 | -5.33% | 0.06 | 36 | 343 | 0.62 | -0.65 | 0.01 | -1.15 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 520.00 | 33.75 | 36.55 | 35.15 | 36.50 | -1.00 | -2.67% | 0.07 | 15 | 41 | 0.60 | -0.73 | 0.01 | -1.05 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 530.00 | 42.45 | 45.30 | 43.88 | 44.60 | +0.80 | +1.83% | 0.08 | 10 | 17 | 0.64 | -0.79 | 0.01 | -0.91 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 540.00 | 50.35 | 53.60 | 51.98 | 53.15 | +8.00 | +17.72% | 0.10 | 3 | 75 | 0.61 | -0.84 | 0.01 | -0.77 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 550.00 | 59.30 | 62.75 | 61.03 | 61.87 | +1.87 | +3.12% | 0.11 | 4 | 8 | 0.59 | -0.89 | 0.00 | -0.62 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 560.00 | 68.55 | 72.50 | 70.53 | 67.95 | -52.90 | -43.78% | 0.13 | 9 | 8 | 0.77 | -0.92 | 0.00 | -0.49 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 570.00 | 78.05 | 81.50 | 79.78 | 81.37 | -29.78 | -26.80% | 0.14 | 41 | 34 | 0.83 | -0.94 | 0.00 | -0.38 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 580.00 | 87.75 | 91.20 | 89.48 | 198.72 | 0.00 | 0.00% | 0.15 | 0 | 48 | 0.86 | -0.96 | 0.00 | -0.30 | 7/29/2026 | 8/14/2026 4:00:05 PM EST |
| 590.00 | 97.50 | 100.95 | 99.23 | 100.85 | -27.06 | -21.16% | 0.17 | 1 | 18 | 0.92 | -0.97 | 0.00 | -0.22 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 600.00 | 107.35 | 111.00 | 109.18 | 108.70 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.95 | -0.98 | 0.00 | -0.17 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 610.00 | 117.30 | 120.75 | 119.03 | 113.55 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.02 | -0.99 | 0.00 | -0.12 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 620.00 | 127.20 | 130.85 | 129.03 | 185.87 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.09 | 8/7/2026 | 8/14/2026 4:00:05 PM EST |
| 630.00 | 137.20 | 141.00 | 139.10 | 120.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.11 | -0.99 | 0.00 | -0.06 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 640.00 | 147.15 | 150.90 | 149.03 | 132.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.16 | -1.00 | 0.00 | -0.04 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 650.00 | 157.15 | 160.55 | 158.85 | 178.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.03 | 8/5/2026 | 8/14/2026 4:00:05 PM EST |
| 660.00 | 167.15 | 171.00 | 169.08 | 154.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.02 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 670.00 | 177.15 | 181.00 | 179.08 | 228.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.01 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 680.00 | 187.15 | 190.55 | 188.85 | 202.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 8/5/2026 | 8/14/2026 4:00:05 PM EST |
| 690.00 | 197.15 | 200.90 | 199.03 | 207.35 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:05 PM EST |
| 700.00 | 207.15 | 210.55 | 208.85 | 201.00 | -0.39 | -0.20% | 0.30 | 4 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 710.00 | 217.15 | 221.00 | 219.08 | % | 0.31 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 720.00 | 227.15 | 231.00 | 229.08 | % | 0.32 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 730.00 | 237.15 | 240.90 | 239.03 | % | 0.33 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 740.00 | 247.15 | 251.00 | 249.08 | % | 0.34 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 750.00 | 257.15 | 261.00 | 259.08 | % | 0.35 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 760.00 | 267.15 | 271.00 | 269.08 | 261.20 | % | 0.35 | 1 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST | |
| 770.00 | 277.15 | 281.00 | 279.08 | % | 0.36 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST |