Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $464.22 as of 8/5/2026 7:57:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 401.15 | 404.80 | 402.98 | 323.94 | 0.00 | 0.00% | 6.72 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/5/2026 4:00:03 PM EST |
| 65.00 | 395.70 | 399.80 | 397.75 | 392.05 | 0.00 | 0.00% | 6.12 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 4:00:03 PM EST |
| 70.00 | 391.20 | 394.80 | 393.00 | 408.45 | +20.75 | +5.36% | 5.61 | 1 | 2 | 4.81 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 75.00 | 385.70 | 389.75 | 387.73 | 350.15 | 0.00 | 0.00% | 5.17 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/5/2026 4:00:03 PM EST |
| 80.00 | 380.70 | 384.85 | 382.78 | 318.35 | 0.00 | 0.00% | 4.78 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/5/2026 4:00:03 PM EST |
| 85.00 | 375.80 | 379.85 | 377.83 | 336.40 | 0.00 | 0.00% | 4.45 | 0 | 1 | 4.32 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/5/2026 4:00:03 PM EST |
| 90.00 | 371.00 | 374.85 | 372.93 | 386.55 | +87.30 | +29.18% | 4.14 | 1 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 95.00 | 366.00 | 369.85 | 367.93 | 343.55 | 0.00 | 0.00% | 3.87 | 0 | 1 | 4.08 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/5/2026 4:00:03 PM EST |
| 100.00 | 361.00 | 364.85 | 362.93 | 289.25 | 0.00 | 0.00% | 3.63 | 0 | 1 | 3.91 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/5/2026 4:00:03 PM EST |
| 105.00 | 356.00 | 359.90 | 357.95 | 378.05 | +81.10 | +27.32% | 3.41 | 3 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 110.00 | 351.00 | 354.90 | 352.95 | 333.85 | 0.00 | 0.00% | 3.21 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/5/2026 4:00:03 PM EST |
| 115.00 | 346.00 | 349.90 | 347.95 | 336.00 | 0.00 | 0.00% | 3.03 | 0 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/5/2026 4:00:03 PM EST |
| 120.00 | 341.30 | 344.90 | 343.10 | 269.60 | 0.00 | 0.00% | 2.86 | 0 | 12 | 3.49 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/5/2026 4:00:03 PM EST |
| 125.00 | 336.10 | 339.95 | 338.03 | 358.10 | +78.84 | +28.24% | 2.70 | 7 | 2 | 3.40 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 130.00 | 331.15 | 334.95 | 333.05 | 259.70 | 0.00 | 0.00% | 2.56 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/5/2026 4:00:03 PM EST |
| 135.00 | 326.55 | 329.95 | 328.25 | 243.00 | 0.00 | 0.00% | 2.43 | 0 | 42 | 3.22 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/5/2026 4:00:03 PM EST |
| 140.00 | 320.85 | 324.85 | 322.85 | 340.45 | +7.35 | +2.21% | 2.31 | 1 | 33 | 3.11 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 145.00 | 316.30 | 319.90 | 318.10 | 334.55 | +85.99 | +34.60% | 2.19 | 1 | 63 | 2.99 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 150.00 | 310.90 | 315.00 | 312.95 | 255.50 | 0.00 | 0.00% | 2.09 | 0 | 79 | 2.91 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/5/2026 4:00:03 PM EST |
| 155.00 | 306.35 | 310.00 | 308.18 | 228.47 | 0.00 | 0.00% | 1.99 | 0 | 48 | 2.81 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/5/2026 4:00:03 PM EST |
| 160.00 | 301.00 | 304.90 | 302.95 | 271.13 | 0.00 | 0.00% | 1.89 | 0 | 57 | 2.78 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 4:00:03 PM EST |
| 165.00 | 296.00 | 299.95 | 297.98 | 240.00 | 0.00 | 0.00% | 1.81 | 0 | 128 | 2.67 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/5/2026 4:00:03 PM EST |
| 170.00 | 291.25 | 294.95 | 293.10 | 208.50 | 0.00 | 0.00% | 1.72 | 0 | 132 | 2.65 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/5/2026 4:00:03 PM EST |
| 175.00 | 286.40 | 290.05 | 288.23 | 212.50 | 0.00 | 0.00% | 1.65 | 0 | 71 | 2.58 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/5/2026 4:00:03 PM EST |
| 180.00 | 281.35 | 285.05 | 283.20 | 263.00 | 0.00 | 0.00% | 1.57 | 0 | 114 | 2.46 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/5/2026 4:00:03 PM EST |
| 185.00 | 276.45 | 280.05 | 278.25 | 204.85 | 0.00 | 0.00% | 1.50 | 0 | 158 | 2.45 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/5/2026 4:00:03 PM EST |
| 190.00 | 271.00 | 275.10 | 273.05 | 175.00 | 0.00 | 0.00% | 1.44 | 0 | 115 | 2.34 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/5/2026 4:00:03 PM EST |
| 195.00 | 266.00 | 270.10 | 268.05 | 207.15 | 0.00 | 0.00% | 1.37 | 0 | 139 | 2.26 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/5/2026 4:00:03 PM EST |
| 200.00 | 261.00 | 265.10 | 263.05 | 278.35 | +108.20 | +63.60% | 1.32 | 5 | 196 | 2.03 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 210.00 | 251.65 | 255.15 | 253.40 | 268.45 | +3.80 | +1.44% | 1.21 | 2 | 240 | 2.10 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 220.00 | 241.25 | 245.15 | 243.20 | 258.50 | +20.70 | +8.71% | 1.11 | 4 | 201 | 1.99 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 230.00 | 231.55 | 235.20 | 233.38 | 248.55 | +48.27 | +24.11% | 1.01 | 4 | 364 | 1.77 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 240.00 | 221.60 | 225.25 | 223.43 | 238.30 | +102.18 | +75.07% | 0.93 | 3 | 322 | 1.79 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 250.00 | 211.65 | 215.30 | 213.48 | 228.35 | +4.78 | +2.14% | 0.85 | 7 | 853 | 1.58 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 260.00 | 201.75 | 205.35 | 203.55 | 215.39 | +5.39 | +2.57% | 0.78 | 4 | 208 | 1.60 | 1.00 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 270.00 | 191.75 | 195.40 | 193.58 | 205.61 | +85.91 | +71.78% | 0.72 | 2 | 663 | 1.53 | 1.00 | 0.00 | -0.02 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 280.00 | 181.45 | 185.40 | 183.43 | 192.20 | 0.00 | 0.00% | 0.66 | 0 | 136 | 1.44 | 1.00 | 0.00 | -0.04 | 8/4/2026 | 8/5/2026 4:00:03 PM EST |
| 290.00 | 171.95 | 175.50 | 173.73 | 192.13 | +9.37 | +5.13% | 0.60 | 5 | 470 | 1.37 | 1.00 | 0.00 | -0.07 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 300.00 | 162.20 | 165.85 | 164.03 | 174.45 | 0.00 | 0.00% | 0.55 | 0 | 1,144 | 1.24 | 0.99 | 0.00 | -0.09 | 8/4/2026 | 8/5/2026 4:00:03 PM EST |
| 310.00 | 151.85 | 155.80 | 153.83 | 165.31 | +1.17 | +0.72% | 0.50 | 1 | 117 | 1.23 | 0.99 | 0.00 | -0.11 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 320.00 | 142.50 | 146.05 | 144.28 | 150.00 | +9.15 | +6.50% | 0.45 | 3 | 1,064 | 1.17 | 0.99 | 0.00 | -0.14 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 325.00 | 137.25 | 141.20 | 139.23 | 139.75 | +53.48 | +62.00% | 0.43 | 7 | 35 | 1.13 | 0.98 | 0.00 | -0.16 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 330.00 | 132.60 | 136.35 | 134.48 | 144.92 | +0.18 | +0.13% | 0.41 | 4 | 179 | 1.12 | 0.98 | 0.00 | -0.19 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 335.00 | 127.60 | 131.60 | 129.60 | 77.87 | 0.00 | 0.00% | 0.39 | 0 | 32 | 1.10 | 0.97 | 0.00 | -0.21 | 7/31/2026 | 8/5/2026 4:00:03 PM EST |
| 340.00 | 123.05 | 126.80 | 124.93 | 137.53 | 0.00 | 0.00% | 0.37 | 0 | 131 | 1.07 | 0.97 | 0.00 | -0.24 | 8/4/2026 | 8/5/2026 4:00:03 PM EST |
| 345.00 | 118.40 | 122.10 | 120.25 | 127.95 | 0.00 | 0.00% | 0.35 | 0 | 16 | 1.05 | 0.96 | 0.00 | -0.27 | 8/4/2026 | 8/5/2026 4:00:03 PM EST |
| 350.00 | 113.75 | 117.50 | 115.63 | 132.50 | +6.25 | +4.95% | 0.33 | 4 | 435 | 0.79 | 0.95 | 0.00 | -0.30 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 355.00 | 109.45 | 112.75 | 111.10 | 120.30 | +20.30 | +20.30% | 0.31 | 10 | 18 | 0.89 | 0.95 | 0.00 | -0.34 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 360.00 | 104.80 | 108.15 | 106.48 | 120.27 | +6.93 | +6.12% | 0.30 | 2 | 166 | 0.90 | 0.94 | 0.00 | -0.38 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 365.00 | 99.85 | 103.65 | 101.75 | 66.50 | 0.00 | 0.00% | 0.28 | 0 | 11 | 0.87 | 0.93 | 0.00 | -0.42 | 8/3/2026 | 8/5/2026 4:00:03 PM EST |
| 370.00 | 95.85 | 99.20 | 97.53 | 108.25 | +3.75 | +3.59% | 0.26 | 1 | 116 | 0.89 | 0.91 | 0.00 | -0.46 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 372.50 | 93.40 | 97.00 | 95.20 | 101.00 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.88 | 0.91 | 0.00 | -0.48 | 8/4/2026 | 8/5/2026 4:00:03 PM EST |
| 375.00 | 90.95 | 94.75 | 92.85 | 97.55 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.88 | 0.90 | 0.00 | -0.50 | 8/4/2026 | 8/5/2026 4:00:03 PM EST |
| 377.50 | 89.70 | 92.60 | 91.15 | 49.03 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.88 | 0.90 | 0.00 | -0.52 | 8/3/2026 | 8/5/2026 4:00:03 PM EST |
| 380.00 | 86.85 | 90.60 | 88.73 | 102.88 | +3.46 | +3.48% | 0.23 | 3 | 231 | 0.88 | 0.89 | 0.00 | -0.54 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 382.50 | 85.10 | 88.35 | 86.73 | 34.05 | 0.00 | 0.00% | 0.23 | 0 | 23 | 0.87 | 0.88 | 0.00 | -0.56 | 7/29/2026 | 8/5/2026 4:00:03 PM EST |
| 385.00 | 82.65 | 86.25 | 84.45 | 94.42 | 0.00 | 0.00% | 0.22 | 0 | 36 | 0.88 | 0.87 | 0.00 | -0.58 | 8/4/2026 | 8/5/2026 4:00:03 PM EST |
| 387.50 | 80.55 | 84.15 | 82.35 | 81.35 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.87 | 0.87 | 0.00 | -0.61 | 8/4/2026 | 8/5/2026 4:00:03 PM EST |
| 390.00 | 78.80 | 82.20 | 80.50 | 86.00 | +0.50 | +0.59% | 0.21 | 24 | 851 | 0.87 | 0.86 | 0.00 | -0.63 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 392.50 | 76.30 | 80.05 | 78.18 | 95.55 | +66.05 | +223.90% | 0.20 | 1 | 50 | 0.87 | 0.85 | 0.00 | -0.65 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 395.00 | 74.35 | 78.05 | 76.20 | 39.92 | 0.00 | 0.00% | 0.19 | 0 | 30 | 0.86 | 0.84 | 0.00 | -0.67 | 7/30/2026 | 8/5/2026 4:00:03 PM EST |
| 397.50 | 72.80 | 76.10 | 74.45 | 88.67 | +25.17 | +39.64% | 0.19 | 2 | 49 | 0.86 | 0.83 | 0.00 | -0.69 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 400.00 | 71.05 | 74.20 | 72.63 | 84.17 | +6.37 | +8.19% | 0.18 | 13 | 470 | 0.86 | 0.82 | 0.00 | -0.71 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 402.50 | 68.80 | 72.30 | 70.55 | 88.38 | +48.53 | +121.79% | 0.18 | 1 | 144 | 0.86 | 0.82 | 0.00 | -0.74 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 405.00 | 66.50 | 70.35 | 68.43 | 80.40 | +9.10 | +12.77% | 0.17 | 2 | 50 | 0.86 | 0.81 | 0.00 | -0.76 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 407.50 | 65.30 | 68.45 | 66.88 | 79.00 | +22.95 | +40.95% | 0.16 | 11 | 11 | 0.86 | 0.80 | 0.00 | -0.78 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 410.00 | 63.45 | 66.60 | 65.03 | 66.95 | -6.22 | -8.51% | 0.16 | 43 | 452 | 0.85 | 0.79 | 0.00 | -0.80 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 412.50 | 61.65 | 64.80 | 63.23 | 76.05 | +15.10 | +24.78% | 0.15 | 10 | 18 | 0.86 | 0.78 | 0.00 | -0.82 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 415.00 | 59.60 | 62.95 | 61.28 | 69.18 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.86 | 0.77 | 0.00 | -0.83 | 8/4/2026 | 8/5/2026 4:00:03 PM EST |
| 417.50 | 58.05 | 61.30 | 59.68 | 64.60 | 0.00 | 0.00% | 0.14 | 0 | 42 | 0.85 | 0.75 | 0.00 | -0.85 | 8/4/2026 | 8/5/2026 4:00:03 PM EST |
| 420.00 | 56.20 | 59.55 | 57.88 | 57.63 | -6.48 | -10.11% | 0.14 | 14 | 1,644 | 0.86 | 0.74 | 0.00 | -0.87 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 422.50 | 54.50 | 57.90 | 56.20 | 61.35 | -2.20 | -3.47% | 0.13 | 1 | 4 | 0.86 | 0.73 | 0.00 | -0.89 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 425.00 | 53.00 | 56.15 | 54.58 | 59.20 | -6.80 | -10.31% | 0.13 | 6 | 121 | 0.85 | 0.72 | 0.00 | -0.90 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 427.50 | 51.35 | 54.10 | 52.73 | 34.50 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.84 | 0.71 | 0.00 | -0.92 | 8/3/2026 | 8/5/2026 4:00:03 PM EST |
| 430.00 | 49.75 | 52.45 | 51.10 | 58.63 | +1.07 | +1.86% | 0.12 | 46 | 408 | 0.86 | 0.70 | 0.00 | -0.93 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 432.50 | 48.20 | 51.00 | 49.60 | 61.38 | +1.76 | +2.96% | 0.11 | 31 | 83 | 0.86 | 0.69 | 0.00 | -0.95 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 435.00 | 46.60 | 49.75 | 48.18 | 49.68 | -5.67 | -10.25% | 0.11 | 4 | 68 | 0.86 | 0.68 | 0.00 | -0.96 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 437.50 | 44.80 | 47.75 | 46.28 | 55.08 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.85 | 0.66 | 0.00 | -0.97 | 8/4/2026 | 8/5/2026 4:00:03 PM EST |
| 440.00 | 43.35 | 46.50 | 44.93 | 50.65 | -1.80 | -3.44% | 0.10 | 33 | 1,071 | 0.85 | 0.65 | 0.00 | -0.98 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 442.50 | 42.15 | 45.05 | 43.60 | 50.30 | -1.36 | -2.64% | 0.10 | 3 | 78 | 0.85 | 0.64 | 0.00 | -0.99 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 445.00 | 40.75 | 43.40 | 42.08 | 51.90 | +2.57 | +5.21% | 0.09 | 43 | 87 | 0.85 | 0.63 | 0.00 | -1.00 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 447.50 | 39.35 | 42.60 | 40.98 | 47.60 | +7.94 | +20.02% | 0.09 | 4 | 123 | 0.86 | 0.62 | 0.00 | -1.01 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 450.00 | 38.55 | 40.40 | 39.48 | 46.16 | 0.00 | 0.00% | 0.09 | 65 | 1,730 | 0.85 | 0.60 | 0.00 | -1.02 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 452.50 | 36.35 | 39.25 | 37.80 | 44.50 | +6.40 | +16.80% | 0.08 | 3 | 34 | 0.85 | 0.59 | 0.00 | -1.03 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 455.00 | 35.05 | 37.75 | 36.40 | 52.84 | +8.94 | +20.37% | 0.08 | 11 | 146 | 0.84 | 0.58 | 0.00 | -1.03 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 457.50 | 34.10 | 37.25 | 35.68 | 41.79 | -0.45 | -1.07% | 0.08 | 6 | 37 | 0.85 | 0.57 | 0.00 | -1.04 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 460.00 | 33.55 | 35.20 | 34.38 | 40.55 | -0.80 | -1.94% | 0.07 | 241 | 1,065 | 0.84 | 0.55 | 0.00 | -1.04 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 462.50 | 31.55 | 34.30 | 32.93 | 38.90 | -1.95 | -4.78% | 0.07 | 80 | 34 | 0.85 | 0.54 | 0.00 | -1.04 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 465.00 | 31.05 | 33.30 | 32.18 | 37.65 | -3.20 | -7.84% | 0.07 | 41 | 148 | 0.85 | 0.53 | 0.00 | -1.05 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 470.00 | 28.75 | 30.70 | 29.73 | 29.85 | -5.67 | -15.97% | 0.06 | 830 | 1,107 | 0.85 | 0.51 | 0.00 | -1.05 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 475.00 | 26.50 | 28.45 | 27.48 | 30.40 | -5.52 | -15.37% | 0.06 | 75 | 494 | 0.84 | 0.48 | 0.00 | -1.04 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 480.00 | 24.70 | 26.45 | 25.58 | 25.07 | -6.05 | -19.45% | 0.05 | 146 | 530 | 0.84 | 0.46 | 0.00 | -1.04 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 485.00 | 22.25 | 25.20 | 23.73 | 29.50 | -1.70 | -5.45% | 0.05 | 93 | 46 | 0.85 | 0.43 | 0.00 | -1.03 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 490.00 | 20.75 | 22.95 | 21.85 | 22.17 | -5.03 | -18.50% | 0.04 | 241 | 362 | 0.85 | 0.41 | 0.00 | -1.02 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 495.00 | 19.50 | 21.00 | 20.25 | 20.49 | -6.92 | -25.25% | 0.04 | 211 | 35 | 0.84 | 0.39 | 0.00 | -1.00 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 500.00 | 18.40 | 19.60 | 19.00 | 18.88 | -4.57 | -19.49% | 0.04 | 8,916 | 3,847 | 0.85 | 0.37 | 0.00 | -0.98 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 505.00 | 16.60 | 18.85 | 17.73 | 17.50 | -6.72 | -27.75% | 0.04 | 42 | 39 | 0.85 | 0.35 | 0.00 | -0.96 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 510.00 | 15.25 | 17.00 | 16.13 | 16.00 | -5.00 | -23.81% | 0.03 | 66 | 443 | 0.85 | 0.33 | 0.00 | -0.94 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 520.00 | 12.90 | 14.35 | 13.63 | 13.44 | -4.47 | -24.96% | 0.03 | 392 | 591 | 0.85 | 0.29 | 0.00 | -0.89 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 530.00 | 10.90 | 11.90 | 11.40 | 12.65 | -3.35 | -20.94% | 0.02 | 67 | 450 | 0.84 | 0.25 | 0.00 | -0.83 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 540.00 | 9.00 | 10.25 | 9.63 | 9.45 | -3.90 | -29.22% | 0.02 | 209 | 1,095 | 0.85 | 0.22 | 0.00 | -0.78 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 550.00 | 7.50 | 8.30 | 7.90 | 8.00 | -3.67 | -31.45% | 0.01 | 215 | 1,044 | 0.85 | 0.19 | 0.00 | -0.71 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 560.00 | 6.30 | 7.05 | 6.68 | 8.10 | -1.92 | -19.17% | 0.01 | 58 | 359 | 0.85 | 0.17 | 0.00 | -0.65 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 570.00 | 5.10 | 5.85 | 5.48 | 6.00 | -2.10 | -25.93% | 0.01 | 122 | 623 | 0.85 | 0.14 | 0.00 | -0.59 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 580.00 | 4.25 | 4.90 | 4.58 | 6.60 | -0.66 | -9.10% | 0.01 | 90 | 543 | 0.85 | 0.12 | 0.00 | -0.53 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 590.00 | 3.40 | 4.05 | 3.73 | 8.04 | +1.89 | +30.74% | 0.01 | 1 | 165 | 0.85 | 0.11 | 0.00 | -0.47 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 600.00 | 2.78 | 3.30 | 3.04 | 3.00 | -2.00 | -40.00% | 0.01 | 469 | 1,782 | 0.85 | 0.09 | 0.00 | -0.42 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 610.00 | 2.37 | 2.72 | 2.55 | 2.64 | -2.36 | -47.20% | 0.00 | 12 | 215 | 0.85 | 0.08 | 0.00 | -0.37 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 620.00 | 1.89 | 2.27 | 2.08 | 2.20 | -1.90 | -46.35% | 0.00 | 20 | 237 | 0.85 | 0.06 | 0.00 | -0.33 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 630.00 | 1.52 | 2.09 | 1.81 | 2.14 | -1.53 | -41.69% | 0.00 | 40 | 117 | 0.86 | 0.05 | 0.00 | -0.28 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 640.00 | 1.06 | 2.15 | 1.61 | 1.82 | -0.72 | -28.35% | 0.00 | 12 | 203 | 0.87 | 0.04 | 0.00 | -0.25 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 650.00 | 0.80 | 1.50 | 1.15 | 1.15 | -1.45 | -55.77% | 0.00 | 2,617 | 315 | 0.86 | 0.04 | 0.00 | -0.21 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 660.00 | 0.44 | 1.94 | 1.19 | 0.90 | -1.06 | -54.09% | 0.00 | 10 | 173 | 0.87 | 0.03 | 0.00 | -0.18 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 670.00 | 0.00 | 1.48 | 0.74 | 0.90 | -0.92 | -50.55% | 0.00 | 23 | 218 | 0.99 | 0.03 | 0.00 | -0.15 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 680.00 | 0.32 | 1.92 | 1.12 | 0.84 | -0.69 | -45.10% | 0.00 | 6 | 247 | 0.92 | 0.02 | 0.00 | -0.13 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 690.00 | 0.01 | 1.08 | 0.55 | 0.78 | -0.51 | -39.54% | 0.00 | 70 | 328 | 0.78 | 0.02 | 0.00 | -0.11 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 700.00 | 0.39 | 0.50 | 0.45 | 0.47 | -0.43 | -47.78% | 0.00 | 1,023 | 1,550 | 0.88 | 0.01 | 0.00 | -0.09 | 8/5/2026 | 8/5/2026 4:00:03 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 | 2.13 | 1.07 | 0.01 | -0.05 | -83.34% | 0.02 | 1 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.17 | -94.45% | 0.02 | 1 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.17 | -94.45% | 0.02 | 1 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 216 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.18 | -94.74% | 0.01 | 1 | 39 | 4.11 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 195 | 2.64 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/5/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.02 | -0.17 | -89.48% | 0.01 | 10 | 340 | 3.85 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 2.14 | 1.07 | 0.01 | -0.19 | -95.00% | 0.01 | 11 | 50 | 3.74 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 289 | 2.73 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/5/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 2.14 | 1.07 | 0.01 | -1.07 | -99.08% | 0.01 | 10 | 174 | 3.52 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 2.14 | 1.07 | 0.01 | -0.18 | -94.74% | 0.01 | 2 | 157 | 3.42 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 692 | 2.15 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/5/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 2.14 | 1.07 | 0.01 | -0.19 | -95.00% | 0.01 | 1 | 568 | 3.23 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 2.14 | 1.07 | 0.01 | -0.14 | -93.34% | 0.01 | 22 | 148 | 3.14 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.91 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 4:00:03 PM EST |
| 150.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 11 | 830 | 1.74 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.42 | 0.21 | 0.01 | -0.08 | -88.89% | 0.00 | 92 | 328 | 1.66 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.69 | 0.35 | 0.01 | -0.17 | -94.45% | 0.00 | 25 | 134 | 2.24 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 165.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 95 | 557 | 1.63 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 405 | 1.73 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 175.00 | 0.01 | 0.31 | 0.16 | 0.13 | -0.15 | -53.58% | 0.00 | 85 | 360 | 1.68 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 180.00 | 0.01 | 0.94 | 0.48 | 0.03 | -0.06 | -66.67% | 0.00 | 249 | 1,027 | 1.56 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 2.16 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 379 | 2.46 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/5/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 0.28 | 0.14 | 0.03 | -0.02 | -40.00% | 0.00 | 19 | 578 | 1.77 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 2.17 | 1.09 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 412 | 1.91 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/5/2026 4:00:03 PM EST |
| 200.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 192 | 485 | 1.37 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 333 | 1.59 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,324 | 1.63 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 4:00:03 PM EST |
| 230.00 | 0.05 | 0.34 | 0.20 | 0.15 | +0.03 | +25.00% | 0.00 | 74 | 895 | 1.31 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 240.00 | 0.05 | 0.37 | 0.21 | 0.08 | -0.06 | -42.86% | 0.00 | 133 | 653 | 1.15 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 250.00 | 0.05 | 0.11 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 243 | 1,475 | 1.09 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 260.00 | 0.10 | 0.54 | 0.32 | 0.20 | +0.01 | +5.27% | 0.00 | 33 | 460 | 1.17 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 270.00 | 0.10 | 0.50 | 0.30 | 0.14 | -0.11 | -44.00% | 0.00 | 10 | 1,154 | 1.10 | 0.00 | 0.00 | -0.02 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 280.00 | 0.13 | 0.55 | 0.34 | 0.21 | -0.14 | -40.00% | 0.00 | 17 | 610 | 1.05 | 0.00 | 0.00 | -0.04 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 290.00 | 0.15 | 0.48 | 0.32 | 0.29 | -0.15 | -34.10% | 0.00 | 28 | 528 | 0.98 | 0.00 | 0.00 | -0.07 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 300.00 | 0.31 | 0.50 | 0.41 | 0.38 | -0.21 | -35.60% | 0.00 | 439 | 2,013 | 0.96 | -0.01 | 0.00 | -0.09 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 310.00 | 0.07 | 1.11 | 0.59 | 0.57 | -0.19 | -25.00% | 0.00 | 153 | 541 | 0.97 | -0.01 | 0.00 | -0.11 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 320.00 | 0.51 | 1.23 | 0.87 | 0.83 | -0.23 | -21.70% | 0.00 | 52 | 854 | 0.93 | -0.01 | 0.00 | -0.14 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 325.00 | 0.50 | 1.26 | 0.88 | 0.79 | -0.26 | -24.77% | 0.00 | 18 | 156 | 0.90 | -0.02 | 0.00 | -0.16 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 330.00 | 0.72 | 1.44 | 1.08 | 1.09 | -0.35 | -24.31% | 0.00 | 133 | 1,123 | 0.90 | -0.02 | 0.00 | -0.19 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 335.00 | 0.80 | 1.75 | 1.28 | 1.53 | -0.30 | -16.40% | 0.00 | 7 | 95 | 0.87 | -0.03 | 0.00 | -0.21 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 340.00 | 1.18 | 1.64 | 1.41 | 1.48 | -0.72 | -32.73% | 0.00 | 189 | 928 | 0.88 | -0.03 | 0.00 | -0.24 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 345.00 | 1.21 | 1.94 | 1.58 | 1.50 | -0.85 | -36.17% | 0.00 | 533 | 158 | 0.87 | -0.04 | 0.00 | -0.27 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 350.00 | 1.84 | 2.14 | 1.99 | 1.96 | -0.80 | -28.99% | 0.01 | 169 | 1,626 | 0.88 | -0.05 | 0.00 | -0.30 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 355.00 | 2.20 | 2.48 | 2.34 | 2.07 | -0.86 | -29.36% | 0.01 | 26 | 119 | 0.87 | -0.05 | 0.00 | -0.34 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 360.00 | 2.62 | 2.88 | 2.75 | 2.71 | -0.93 | -25.55% | 0.01 | 62 | 489 | 0.87 | -0.06 | 0.00 | -0.38 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 365.00 | 3.05 | 3.40 | 3.23 | 3.25 | -0.96 | -22.81% | 0.01 | 21 | 190 | 0.87 | -0.07 | 0.00 | -0.42 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 370.00 | 3.55 | 3.85 | 3.70 | 3.75 | -0.75 | -16.67% | 0.01 | 80 | 1,457 | 0.86 | -0.09 | 0.00 | -0.46 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 372.50 | 3.70 | 4.30 | 4.00 | 3.20 | -1.94 | -37.75% | 0.01 | 13 | 76 | 0.86 | -0.09 | 0.00 | -0.48 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 375.00 | 4.05 | 4.65 | 4.35 | 3.46 | -2.09 | -37.66% | 0.01 | 19 | 222 | 0.86 | -0.10 | 0.00 | -0.50 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 377.50 | 4.35 | 4.95 | 4.65 | 3.53 | -2.33 | -39.77% | 0.01 | 20 | 69 | 0.86 | -0.10 | 0.00 | -0.52 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 380.00 | 4.75 | 5.25 | 5.00 | 4.98 | -1.22 | -19.68% | 0.01 | 127 | 967 | 0.85 | -0.11 | 0.00 | -0.54 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 382.50 | 5.00 | 6.55 | 5.78 | 4.50 | -1.55 | -25.62% | 0.02 | 5 | 256 | 0.87 | -0.12 | 0.00 | -0.56 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 385.00 | 5.35 | 6.05 | 5.70 | 4.51 | -2.54 | -36.03% | 0.01 | 44 | 149 | 0.85 | -0.13 | 0.00 | -0.58 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 387.50 | 5.85 | 6.55 | 6.20 | 4.95 | -4.67 | -48.55% | 0.02 | 14 | 54 | 0.85 | -0.13 | 0.00 | -0.61 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 390.00 | 6.25 | 7.00 | 6.63 | 6.65 | -0.81 | -10.86% | 0.02 | 191 | 1,257 | 0.85 | -0.14 | 0.00 | -0.63 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 392.50 | 6.75 | 7.40 | 7.08 | 5.39 | -12.86 | -70.47% | 0.02 | 16 | 39 | 0.85 | -0.15 | 0.00 | -0.65 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 395.00 | 7.20 | 7.95 | 7.58 | 6.02 | -2.55 | -29.76% | 0.02 | 78 | 43 | 0.85 | -0.16 | 0.00 | -0.67 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 397.50 | 7.70 | 8.45 | 8.08 | 6.25 | -2.75 | -30.56% | 0.02 | 64 | 30 | 0.85 | -0.17 | 0.00 | -0.69 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 400.00 | 8.30 | 8.90 | 8.60 | 8.50 | -1.30 | -13.27% | 0.02 | 451 | 1,149 | 0.84 | -0.18 | 0.00 | -0.71 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 402.50 | 8.75 | 9.55 | 9.15 | 8.48 | -1.57 | -15.63% | 0.02 | 4 | 59 | 0.85 | -0.18 | 0.00 | -0.74 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 405.00 | 9.35 | 10.05 | 9.70 | 7.68 | -3.06 | -28.50% | 0.02 | 20 | 98 | 0.84 | -0.19 | 0.00 | -0.76 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 407.50 | 9.90 | 10.75 | 10.33 | 9.11 | -2.07 | -18.52% | 0.03 | 6 | 40 | 0.84 | -0.20 | 0.00 | -0.78 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 410.00 | 10.55 | 11.65 | 11.10 | 9.90 | -2.71 | -21.50% | 0.03 | 60 | 694 | 0.84 | -0.21 | 0.00 | -0.80 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 412.50 | 11.20 | 12.10 | 11.65 | 9.60 | -3.02 | -23.93% | 0.03 | 8 | 27 | 0.84 | -0.22 | 0.00 | -0.82 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 415.00 | 11.85 | 12.80 | 12.33 | 11.95 | -1.32 | -9.95% | 0.03 | 16 | 92 | 0.84 | -0.23 | 0.00 | -0.83 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 417.50 | 12.60 | 13.85 | 13.23 | 10.50 | -4.15 | -28.33% | 0.03 | 14 | 47 | 0.84 | -0.25 | 0.00 | -0.85 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 420.00 | 13.40 | 14.75 | 14.08 | 13.77 | -0.94 | -6.39% | 0.03 | 70 | 889 | 0.84 | -0.26 | 0.00 | -0.87 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 422.50 | 14.15 | 15.20 | 14.68 | 29.15 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.84 | -0.27 | 0.00 | -0.89 | 8/3/2026 | 8/5/2026 4:00:03 PM EST |
| 425.00 | 14.95 | 16.30 | 15.63 | 14.81 | -1.89 | -11.32% | 0.04 | 22 | 76 | 0.84 | -0.28 | 0.00 | -0.90 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 427.50 | 15.75 | 16.85 | 16.30 | 13.75 | -3.63 | -20.89% | 0.04 | 12 | 57 | 0.84 | -0.29 | 0.00 | -0.92 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 430.00 | 16.65 | 18.15 | 17.40 | 15.82 | -2.08 | -11.62% | 0.04 | 381 | 371 | 0.84 | -0.30 | 0.00 | -0.93 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 432.50 | 17.45 | 19.10 | 18.28 | 16.34 | -2.36 | -12.62% | 0.04 | 36 | 6 | 0.84 | -0.31 | 0.00 | -0.95 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 435.00 | 18.00 | 20.10 | 19.05 | 16.15 | -4.25 | -20.84% | 0.04 | 40 | 233 | 0.83 | -0.32 | 0.00 | -0.96 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 437.50 | 19.05 | 21.30 | 20.18 | 16.90 | -6.40 | -27.47% | 0.05 | 1 | 8 | 0.83 | -0.34 | 0.00 | -0.97 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 440.00 | 20.45 | 21.60 | 21.03 | 17.30 | -4.90 | -22.08% | 0.05 | 151 | 526 | 0.84 | -0.35 | 0.00 | -0.98 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 442.50 | 21.10 | 22.70 | 21.90 | 25.40 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.83 | -0.36 | 0.00 | -0.99 | 8/4/2026 | 8/5/2026 4:00:03 PM EST |
| 445.00 | 22.50 | 24.50 | 23.50 | 23.20 | -0.40 | -1.70% | 0.05 | 4 | 100 | 0.84 | -0.37 | 0.00 | -1.00 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 447.50 | 23.20 | 25.75 | 24.48 | 19.17 | -6.59 | -25.59% | 0.05 | 2 | 18 | 0.83 | -0.38 | 0.00 | -1.01 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 450.00 | 24.70 | 26.75 | 25.73 | 23.24 | -2.31 | -9.05% | 0.06 | 110 | 564 | 0.83 | -0.40 | 0.00 | -1.02 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 452.50 | 25.85 | 27.30 | 26.58 | 27.73 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.84 | -0.41 | 0.00 | -1.03 | 8/4/2026 | 8/5/2026 4:00:03 PM EST |
| 455.00 | 27.00 | 29.05 | 28.03 | 25.47 | -3.03 | -10.64% | 0.06 | 14 | 75 | 0.83 | -0.42 | 0.00 | -1.03 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 457.50 | 28.15 | 29.80 | 28.98 | 25.25 | -5.20 | -17.08% | 0.06 | 5 | 5 | 0.83 | -0.43 | 0.00 | -1.04 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 460.00 | 29.25 | 31.60 | 30.43 | 29.85 | -1.95 | -6.14% | 0.07 | 15 | 241 | 0.83 | -0.45 | 0.00 | -1.04 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 462.50 | 30.55 | 32.85 | 31.70 | 32.15 | % | 0.07 | 20 | 0 | 0.83 | -0.46 | 0.00 | -1.04 | 8/5/2026 | 8/5/2026 4:00:03 PM EST | |
| 465.00 | 31.80 | 33.95 | 32.88 | 32.45 | -0.51 | -1.55% | 0.07 | 108 | 30 | 0.83 | -0.47 | 0.00 | -1.05 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 470.00 | 34.40 | 36.55 | 35.48 | 32.50 | -2.25 | -6.48% | 0.08 | 212 | 279 | 0.82 | -0.49 | 0.00 | -1.05 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 475.00 | 37.35 | 40.00 | 38.68 | 35.90 | -1.68 | -4.47% | 0.08 | 98 | 20 | 0.83 | -0.52 | 0.00 | -1.04 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 480.00 | 40.25 | 43.15 | 41.70 | 40.05 | -2.45 | -5.77% | 0.09 | 53 | 89 | 0.83 | -0.54 | 0.00 | -1.04 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 485.00 | 43.35 | 46.55 | 44.95 | 37.80 | -6.10 | -13.90% | 0.09 | 55 | 6 | 0.83 | -0.57 | 0.00 | -1.03 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 490.00 | 46.60 | 49.80 | 48.20 | 42.77 | -5.93 | -12.18% | 0.10 | 10 | 25 | 0.83 | -0.59 | 0.00 | -1.02 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 495.00 | 49.50 | 52.80 | 51.15 | 47.50 | % | 0.10 | 5 | 0 | 0.82 | -0.61 | 0.00 | -1.00 | 8/5/2026 | 8/5/2026 4:00:03 PM EST | |
| 500.00 | 53.15 | 56.80 | 54.98 | 53.00 | -2.30 | -4.16% | 0.11 | 7 | 164 | 0.83 | -0.63 | 0.00 | -0.98 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 505.00 | 56.90 | 60.45 | 58.68 | 58.20 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.83 | -0.65 | 0.00 | -0.96 | 8/4/2026 | 8/5/2026 4:00:03 PM EST |
| 510.00 | 60.55 | 63.55 | 62.05 | 60.10 | -1.90 | -3.07% | 0.12 | 3 | 331 | 0.83 | -0.67 | 0.00 | -0.94 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 520.00 | 67.70 | 71.95 | 69.83 | 59.90 | -16.80 | -21.91% | 0.13 | 19 | 34 | 0.83 | -0.71 | 0.00 | -0.89 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 530.00 | 75.65 | 78.75 | 77.20 | 140.45 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.83 | -0.75 | 0.00 | -0.83 | 7/29/2026 | 8/5/2026 4:00:03 PM EST |
| 540.00 | 84.05 | 86.90 | 85.48 | 92.83 | 0.00 | 0.00% | 0.16 | 0 | 67 | 0.84 | -0.78 | 0.00 | -0.78 | 8/4/2026 | 8/5/2026 4:00:03 PM EST |
| 550.00 | 92.35 | 96.15 | 94.25 | 121.45 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.82 | -0.81 | 0.00 | -0.71 | 7/10/2026 | 8/5/2026 4:00:03 PM EST |
| 560.00 | 101.15 | 104.95 | 103.05 | 126.50 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.83 | -0.83 | 0.00 | -0.65 | 7/27/2026 | 8/5/2026 4:00:03 PM EST |
| 570.00 | 110.00 | 113.85 | 111.93 | 115.03 | 0.00 | 0.00% | 0.20 | 0 | 29 | 0.81 | -0.86 | 0.00 | -0.59 | 8/4/2026 | 8/5/2026 4:00:03 PM EST |
| 580.00 | 119.10 | 122.55 | 120.83 | 198.72 | 0.00 | 0.00% | 0.21 | 0 | 48 | 0.80 | -0.88 | 0.00 | -0.53 | 7/29/2026 | 8/5/2026 4:00:03 PM EST |
| 590.00 | 128.30 | 132.30 | 130.30 | 225.00 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.79 | -0.89 | 0.00 | -0.47 | 7/28/2026 | 8/5/2026 4:00:03 PM EST |
| 600.00 | 137.40 | 141.70 | 139.55 | 236.15 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.76 | -0.91 | 0.00 | -0.42 | 7/28/2026 | 8/5/2026 4:00:03 PM EST |
| 610.00 | 147.10 | 151.00 | 149.05 | 209.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.78 | -0.92 | 0.00 | -0.37 | 7/15/2026 | 8/5/2026 4:00:03 PM EST |
| 620.00 | 156.60 | 159.85 | 158.23 | 217.35 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.98 | -0.94 | 0.00 | -0.33 | 7/31/2026 | 8/5/2026 4:00:03 PM EST |
| 630.00 | 166.25 | 169.95 | 168.10 | 156.20 | -109.05 | -41.12% | 0.27 | 1 | 0 | 0.95 | -0.95 | 0.00 | -0.28 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 640.00 | 176.05 | 179.95 | 178.00 | 175.80 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.03 | -0.96 | 0.00 | -0.25 | 8/4/2026 | 8/5/2026 4:00:03 PM EST |
| 650.00 | 185.75 | 189.05 | 187.40 | 178.10 | -14.55 | -7.56% | 0.29 | 2 | 1 | 1.05 | -0.96 | 0.00 | -0.21 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 660.00 | 195.70 | 199.25 | 197.48 | 271.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.18 | 7/28/2026 | 8/5/2026 4:00:03 PM EST |
| 670.00 | 205.45 | 209.35 | 207.40 | 199.40 | -1.60 | -0.80% | 0.31 | 7 | 1 | 1.09 | -0.97 | 0.00 | -0.15 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 680.00 | 215.45 | 218.80 | 217.13 | 202.20 | -89.18 | -30.61% | 0.32 | 4 | 0 | 1.13 | -0.98 | 0.00 | -0.13 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 690.00 | 225.35 | 228.95 | 227.15 | 207.35 | -89.65 | -30.19% | 0.33 | 1 | 0 | 1.16 | -0.98 | 0.00 | -0.11 | 8/5/2026 | 8/5/2026 4:00:03 PM EST |
| 700.00 | 235.30 | 239.30 | 237.30 | 255.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.09 | 7/14/2026 | 8/5/2026 4:00:03 PM EST |