Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $437.50 as of 7/26/2026 8:46:42 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 375.75 | 379.90 | 377.83 | 371.85 | 0.00 | 0.00% | 6.30 | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 65.00 | 370.70 | 374.95 | 372.83 | 376.15 | 0.00 | 0.00% | 5.74 | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/24/2026 4:00:05 PM EST |
| 70.00 | 365.80 | 369.85 | 367.83 | 352.05 | 0.00 | 0.00% | 5.25 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/24/2026 4:00:05 PM EST |
| 75.00 | 360.85 | 364.85 | 362.85 | 340.90 | 0.00 | 0.00% | 4.84 | 0 | 38 | 2.40 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 4:00:05 PM EST |
| 80.00 | 355.90 | 359.90 | 357.90 | 380.40 | 0.00 | 0.00% | 4.47 | 0 | 94 | 2.32 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 4:00:05 PM EST |
| 85.00 | 350.90 | 354.90 | 352.90 | 327.85 | 0.00 | 0.00% | 4.15 | 0 | 40 | 2.24 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 4:00:05 PM EST |
| 90.00 | 346.00 | 349.95 | 347.98 | 281.95 | 0.00 | 0.00% | 3.87 | 0 | 68 | 2.16 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 4:00:05 PM EST |
| 95.00 | 340.95 | 345.00 | 342.98 | 342.90 | 0.00 | 0.00% | 3.61 | 0 | 50 | 2.09 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/24/2026 4:00:05 PM EST |
| 100.00 | 336.10 | 340.20 | 338.15 | 323.05 | 0.00 | 0.00% | 3.38 | 0 | 424 | 2.02 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 105.00 | 331.05 | 334.90 | 332.98 | 346.23 | 0.00 | 0.00% | 3.17 | 0 | 96 | 1.96 | 1.00 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 110.00 | 326.15 | 330.15 | 328.15 | 294.31 | 0.00 | 0.00% | 2.98 | 0 | 141 | 1.87 | 1.00 | 0.00 | -0.01 | 7/17/2026 | 7/24/2026 4:00:05 PM EST |
| 115.00 | 321.20 | 325.35 | 323.28 | 279.26 | 0.00 | 0.00% | 2.81 | 0 | 221 | 1.85 | 1.00 | 0.00 | -0.01 | 7/16/2026 | 7/24/2026 4:00:05 PM EST |
| 120.00 | 316.20 | 320.40 | 318.30 | 331.26 | 0.00 | 0.00% | 2.65 | 0 | 511 | 1.79 | 1.00 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 125.00 | 311.30 | 315.40 | 313.35 | 313.75 | 0.00 | 0.00% | 2.51 | 0 | 598 | 1.74 | 1.00 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 130.00 | 306.30 | 310.45 | 308.38 | 274.43 | 0.00 | 0.00% | 2.37 | 0 | 457 | 1.65 | 1.00 | 0.00 | -0.02 | 7/17/2026 | 7/24/2026 4:00:05 PM EST |
| 135.00 | 301.35 | 305.30 | 303.33 | 269.28 | 0.00 | 0.00% | 2.25 | 0 | 298 | 1.64 | 1.00 | 0.00 | -0.02 | 7/17/2026 | 7/24/2026 4:00:05 PM EST |
| 140.00 | 296.40 | 300.35 | 298.38 | 262.14 | 0.00 | 0.00% | 2.13 | 0 | 158 | 1.57 | 1.00 | 0.00 | -0.02 | 7/17/2026 | 7/24/2026 4:00:05 PM EST |
| 145.00 | 291.45 | 295.50 | 293.48 | 260.21 | 0.00 | 0.00% | 2.02 | 0 | 242 | 1.54 | 1.00 | 0.00 | -0.03 | 7/17/2026 | 7/24/2026 4:00:05 PM EST |
| 150.00 | 286.50 | 290.75 | 288.63 | 252.26 | 0.00 | 0.00% | 1.92 | 0 | 2,555 | 1.52 | 1.00 | 0.00 | -0.03 | 7/17/2026 | 7/24/2026 4:00:05 PM EST |
| 155.00 | 281.60 | 285.65 | 283.63 | 293.09 | +52.14 | +21.64% | 1.83 | 1 | 383 | 1.48 | 1.00 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 160.00 | 276.65 | 280.85 | 278.75 | 224.67 | 0.00 | 0.00% | 1.74 | 0 | 334 | 1.44 | 1.00 | 0.00 | -0.04 | 7/20/2026 | 7/24/2026 4:00:05 PM EST |
| 165.00 | 271.75 | 276.00 | 273.88 | 231.16 | 0.00 | 0.00% | 1.66 | 0 | 221 | 1.41 | 0.99 | 0.00 | -0.04 | 7/15/2026 | 7/24/2026 4:00:05 PM EST |
| 170.00 | 266.85 | 270.90 | 268.88 | 215.24 | 0.00 | 0.00% | 1.58 | 0 | 280 | 1.37 | 0.99 | 0.00 | -0.05 | 7/20/2026 | 7/24/2026 4:00:05 PM EST |
| 175.00 | 262.00 | 265.95 | 263.98 | 226.40 | 0.00 | 0.00% | 1.51 | 0 | 379 | 1.34 | 0.99 | 0.00 | -0.06 | 7/15/2026 | 7/24/2026 4:00:05 PM EST |
| 180.00 | 257.10 | 261.05 | 259.08 | 260.84 | 0.00 | 0.00% | 1.44 | 0 | 790 | 1.31 | 0.99 | 0.00 | -0.06 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 185.00 | 252.25 | 256.35 | 254.30 | 204.00 | 0.00 | 0.00% | 1.37 | 0 | 727 | 1.29 | 0.99 | 0.00 | -0.07 | 7/20/2026 | 7/24/2026 4:00:05 PM EST |
| 190.00 | 247.40 | 251.40 | 249.40 | 213.90 | 0.00 | 0.00% | 1.31 | 0 | 385 | 1.27 | 0.99 | 0.00 | -0.07 | 7/15/2026 | 7/24/2026 4:00:05 PM EST |
| 195.00 | 242.50 | 246.70 | 244.60 | 249.45 | 0.00 | 0.00% | 1.25 | 0 | 392 | 1.24 | 0.99 | 0.00 | -0.08 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 200.00 | 237.65 | 241.70 | 239.68 | 239.00 | 0.00 | 0.00% | 1.20 | 0 | 788 | 1.21 | 0.98 | 0.00 | -0.10 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 210.00 | 228.00 | 232.15 | 230.08 | 234.50 | 0.00 | 0.00% | 1.10 | 0 | 380 | 1.18 | 0.98 | 0.00 | -0.11 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 220.00 | 218.60 | 222.00 | 220.30 | 187.73 | 0.00 | 0.00% | 1.00 | 0 | 868 | 1.12 | 0.97 | 0.00 | -0.13 | 7/21/2026 | 7/24/2026 4:00:05 PM EST |
| 230.00 | 209.10 | 212.65 | 210.88 | 220.00 | 0.00 | 0.00% | 0.92 | 0 | 754 | 0.94 | 0.96 | 0.00 | -0.15 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 240.00 | 199.75 | 203.50 | 201.63 | 207.45 | 0.00 | 0.00% | 0.84 | 0 | 353 | 0.96 | 0.96 | 0.00 | -0.17 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 250.00 | 190.75 | 194.15 | 192.45 | 202.00 | +10.50 | +5.49% | 0.77 | 1 | 287 | 0.97 | 0.95 | 0.00 | -0.19 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 260.00 | 182.70 | 185.15 | 183.93 | 181.40 | 0.00 | 0.00% | 0.71 | 0 | 520 | 0.98 | 0.94 | 0.00 | -0.21 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 270.00 | 172.60 | 176.10 | 174.35 | 172.40 | +46.31 | +36.73% | 0.65 | 1 | 1,403 | 0.95 | 0.93 | 0.00 | -0.24 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 280.00 | 164.20 | 167.35 | 165.78 | 134.50 | 0.00 | 0.00% | 0.59 | 0 | 285 | 0.95 | 0.92 | 0.00 | -0.26 | 7/21/2026 | 7/24/2026 4:00:05 PM EST |
| 290.00 | 155.30 | 159.05 | 157.18 | 163.62 | 0.00 | 0.00% | 0.54 | 0 | 571 | 0.94 | 0.90 | 0.00 | -0.28 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 300.00 | 147.05 | 150.75 | 148.90 | 147.15 | -5.73 | -3.75% | 0.50 | 2 | 520 | 0.94 | 0.89 | 0.00 | -0.31 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 310.00 | 138.95 | 142.75 | 140.85 | 106.25 | 0.00 | 0.00% | 0.45 | 0 | 81 | 0.93 | 0.87 | 0.00 | -0.33 | 7/20/2026 | 7/24/2026 4:00:05 PM EST |
| 320.00 | 131.10 | 134.65 | 132.88 | 131.00 | -8.27 | -5.94% | 0.42 | 2 | 180 | 0.92 | 0.85 | 0.00 | -0.35 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 330.00 | 123.55 | 127.45 | 125.50 | 131.77 | 0.00 | 0.00% | 0.38 | 0 | 114 | 0.92 | 0.84 | 0.00 | -0.38 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 340.00 | 116.25 | 119.85 | 118.05 | 115.50 | 0.00 | 0.00% | 0.35 | 0 | 132 | 0.92 | 0.82 | 0.00 | -0.40 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 350.00 | 109.10 | 112.60 | 110.85 | 119.90 | 0.00 | 0.00% | 0.32 | 0 | 428 | 0.91 | 0.79 | 0.00 | -0.42 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 360.00 | 102.35 | 105.85 | 104.10 | 111.37 | +6.67 | +6.38% | 0.29 | 4 | 127 | 0.91 | 0.77 | 0.00 | -0.44 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 370.00 | 95.85 | 99.15 | 97.50 | 106.07 | 0.00 | 0.00% | 0.26 | 0 | 288 | 0.90 | 0.75 | 0.00 | -0.46 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 380.00 | 89.55 | 93.05 | 91.30 | 90.50 | -8.62 | -8.70% | 0.24 | 7 | 192 | 0.90 | 0.72 | 0.00 | -0.48 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 390.00 | 83.85 | 86.80 | 85.33 | 83.85 | -2.98 | -3.44% | 0.22 | 19 | 3,750 | 0.89 | 0.70 | 0.00 | -0.50 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 400.00 | 78.25 | 81.25 | 79.75 | 78.43 | -1.57 | -1.97% | 0.20 | 15 | 14,281 | 0.89 | 0.67 | 0.00 | -0.51 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 410.00 | 73.00 | 75.85 | 74.43 | 73.50 | -1.41 | -1.89% | 0.18 | 359 | 4,695 | 0.89 | 0.65 | 0.00 | -0.53 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 420.00 | 68.15 | 71.05 | 69.60 | 77.45 | +7.64 | +10.95% | 0.17 | 4 | 831 | 0.89 | 0.62 | 0.00 | -0.54 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 430.00 | 63.40 | 65.85 | 64.63 | 63.50 | -5.35 | -7.78% | 0.15 | 11 | 590 | 0.89 | 0.59 | 0.00 | -0.54 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 440.00 | 58.90 | 61.25 | 60.08 | 58.30 | -2.85 | -4.67% | 0.14 | 57 | 8,747 | 0.89 | 0.57 | 0.00 | -0.55 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 450.00 | 54.50 | 56.85 | 55.68 | 55.08 | -1.37 | -2.43% | 0.12 | 342 | 13,972 | 0.88 | 0.54 | 0.00 | -0.55 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 460.00 | 50.50 | 52.85 | 51.68 | 57.35 | +4.75 | +9.03% | 0.11 | 45 | 407 | 0.88 | 0.52 | 0.00 | -0.55 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 470.00 | 46.75 | 49.25 | 48.00 | 51.10 | +2.82 | +5.85% | 0.10 | 33 | 533 | 0.88 | 0.49 | 0.00 | -0.55 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 480.00 | 43.15 | 45.60 | 44.38 | 46.11 | +1.84 | +4.16% | 0.09 | 79 | 366 | 0.88 | 0.47 | 0.00 | -0.55 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 490.00 | 40.00 | 42.60 | 41.30 | 46.73 | +4.73 | +11.27% | 0.08 | 9 | 294 | 0.88 | 0.44 | 0.00 | -0.54 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 500.00 | 36.80 | 39.50 | 38.15 | 37.62 | -1.12 | -2.90% | 0.08 | 90 | 1,366 | 0.87 | 0.42 | 0.00 | -0.54 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 510.00 | 34.00 | 36.45 | 35.23 | 40.00 | +1.90 | +4.99% | 0.07 | 5 | 157 | 0.88 | 0.40 | 0.00 | -0.53 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 520.00 | 31.45 | 33.75 | 32.60 | 35.25 | -2.25 | -6.00% | 0.06 | 3 | 90 | 0.88 | 0.37 | 0.00 | -0.52 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 530.00 | 28.80 | 31.20 | 30.00 | 31.11 | +0.61 | +2.00% | 0.06 | 13 | 174 | 0.87 | 0.35 | 0.00 | -0.51 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 540.00 | 26.60 | 28.80 | 27.70 | 28.09 | 0.00 | 0.00% | 0.05 | 0 | 144 | 0.87 | 0.33 | 0.00 | -0.50 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 550.00 | 24.45 | 26.10 | 25.28 | 25.12 | -0.63 | -2.45% | 0.05 | 75 | 1,170 | 0.87 | 0.31 | 0.00 | -0.48 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 560.00 | 22.45 | 24.55 | 23.50 | 25.53 | +1.61 | +6.74% | 0.04 | 2 | 760 | 0.87 | 0.29 | 0.00 | -0.47 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 570.00 | 20.50 | 22.65 | 21.58 | 26.31 | 0.00 | 0.00% | 0.04 | 0 | 132 | 0.87 | 0.28 | 0.00 | -0.46 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 580.00 | 18.90 | 20.85 | 19.88 | 20.55 | -0.53 | -2.52% | 0.03 | 6 | 208 | 0.87 | 0.26 | 0.00 | -0.44 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 590.00 | 17.30 | 18.80 | 18.05 | 21.00 | -0.95 | -4.33% | 0.03 | 3 | 132 | 0.86 | 0.24 | 0.00 | -0.43 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 600.00 | 15.85 | 17.35 | 16.60 | 16.25 | -1.00 | -5.80% | 0.03 | 5 | 3,432 | 0.86 | 0.23 | 0.00 | -0.41 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 610.00 | 14.55 | 16.05 | 15.30 | 16.99 | -0.12 | -0.71% | 0.03 | 1 | 109 | 0.86 | 0.21 | 0.00 | -0.40 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 620.00 | 13.30 | 14.80 | 14.05 | 17.65 | 0.00 | 0.00% | 0.02 | 0 | 575 | 0.86 | 0.20 | 0.00 | -0.38 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 630.00 | 12.20 | 13.90 | 13.05 | 12.83 | -0.92 | -6.70% | 0.02 | 2 | 118 | 0.86 | 0.19 | 0.00 | -0.37 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 640.00 | 11.20 | 12.65 | 11.93 | 13.40 | -0.78 | -5.51% | 0.02 | 1 | 142 | 0.86 | 0.18 | 0.00 | -0.35 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 650.00 | 10.30 | 11.60 | 10.95 | 10.85 | -0.65 | -5.66% | 0.02 | 16 | 103 | 0.86 | 0.16 | 0.00 | -0.34 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 660.00 | 9.40 | 10.70 | 10.05 | 12.70 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.86 | 0.15 | 0.00 | -0.32 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 670.00 | 8.65 | 9.85 | 9.25 | 11.80 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.86 | 0.14 | 0.00 | -0.31 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 680.00 | 7.95 | 9.10 | 8.53 | 8.54 | -2.72 | -24.16% | 0.01 | 11 | 147 | 0.87 | 0.13 | 0.00 | -0.29 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 690.00 | 7.40 | 8.45 | 7.93 | 7.86 | -2.60 | -24.86% | 0.01 | 11 | 66 | 0.87 | 0.13 | 0.00 | -0.28 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 700.00 | 6.75 | 8.75 | 7.75 | 7.13 | -0.47 | -6.19% | 0.01 | 73 | 322 | 0.88 | 0.12 | 0.00 | -0.27 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.14 | 1.07 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 72 | 2.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/24/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 136 | 1.78 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.44 | 0.22 | 0.10 | -0.16 | -61.54% | 0.00 | 2 | 23 | 2.02 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 175 | 2.48 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 4:00:05 PM EST |
| 80.00 | 0.02 | 0.16 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 391 | 1.52 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 2.17 | 1.09 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 197 | 2.31 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,615 | 1.75 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 2.18 | 1.09 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2,531 | 2.15 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/24/2026 4:00:05 PM EST |
| 100.00 | 0.01 | 0.74 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 335 | 1,518 | 1.45 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 2,962 | 2.02 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 7/24/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 2.21 | 1.11 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,475 | 1.96 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 7/24/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 2.23 | 1.12 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 531 | 1.90 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 2.24 | 1.12 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1,435 | 1.84 | 0.00 | 0.00 | -0.02 | 7/21/2026 | 7/24/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 2.26 | 1.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,057 | 1.79 | 0.00 | 0.00 | -0.02 | 7/9/2026 | 7/24/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 2.28 | 1.14 | 0.01 | -0.10 | -90.91% | 0.01 | 8 | 5,864 | 1.74 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 747 | 1.69 | 0.00 | 0.00 | -0.02 | 7/8/2026 | 7/24/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.82 | 0.41 | 0.22 | -0.09 | -29.04% | 0.00 | 9 | 935 | 1.39 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.82 | 0.41 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 998 | 1.35 | 0.00 | 0.00 | -0.03 | 7/17/2026 | 7/24/2026 4:00:05 PM EST |
| 150.00 | 0.01 | 1.31 | 0.66 | 0.33 | -0.05 | -13.16% | 0.00 | 15 | 525 | 1.12 | 0.00 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 1.37 | 0.69 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 695 | 1.38 | 0.00 | 0.00 | -0.03 | 7/15/2026 | 7/24/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 1.16 | 0.58 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 454 | 1.30 | 0.00 | 0.00 | -0.04 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 165.00 | 0.10 | 1.45 | 0.78 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 497 | 1.12 | -0.01 | 0.00 | -0.04 | 7/20/2026 | 7/24/2026 4:00:05 PM EST |
| 170.00 | 0.25 | 0.46 | 0.36 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 280 | 1.04 | -0.01 | 0.00 | -0.05 | 7/17/2026 | 7/24/2026 4:00:05 PM EST |
| 175.00 | 0.10 | 1.84 | 0.97 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 468 | 1.08 | -0.01 | 0.00 | -0.06 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 1.52 | 0.76 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 375 | 1.21 | -0.01 | 0.00 | -0.06 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 185.00 | 0.05 | 2.80 | 1.43 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 417 | 1.05 | -0.01 | 0.00 | -0.07 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 1.70 | 0.85 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 476 | 1.17 | -0.01 | 0.00 | -0.07 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 2.36 | 1.18 | 1.03 | -0.13 | -11.21% | 0.01 | 2 | 227 | 1.21 | -0.01 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 200.00 | 0.56 | 1.50 | 1.03 | 0.99 | -0.20 | -16.81% | 0.01 | 35 | 377 | 1.01 | -0.02 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 210.00 | 1.07 | 3.25 | 2.16 | 1.99 | +0.54 | +37.25% | 0.01 | 17 | 308 | 1.08 | -0.02 | 0.00 | -0.11 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 220.00 | 1.49 | 3.35 | 2.42 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 895 | 1.05 | -0.03 | 0.00 | -0.13 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 230.00 | 1.16 | 3.80 | 2.48 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.98 | -0.04 | 0.00 | -0.15 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 240.00 | 2.12 | 4.05 | 3.09 | 3.19 | +0.23 | +7.77% | 0.01 | 3 | 91 | 0.98 | -0.04 | 0.00 | -0.17 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 250.00 | 3.10 | 4.40 | 3.75 | 3.59 | -0.11 | -2.98% | 0.01 | 20 | 451 | 0.97 | -0.05 | 0.00 | -0.19 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 260.00 | 4.15 | 5.00 | 4.58 | 4.52 | +0.12 | +2.73% | 0.02 | 6 | 981 | 0.96 | -0.06 | 0.00 | -0.21 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 270.00 | 5.15 | 6.75 | 5.95 | 5.50 | 0.00 | 0.00% | 0.02 | 119 | 454 | 0.96 | -0.07 | 0.00 | -0.24 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 280.00 | 6.35 | 7.35 | 6.85 | 6.84 | -0.56 | -7.57% | 0.02 | 415 | 175 | 0.94 | -0.09 | 0.00 | -0.26 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 290.00 | 7.75 | 8.80 | 8.28 | 8.30 | +0.25 | +3.11% | 0.03 | 3 | 317 | 0.94 | -0.10 | 0.00 | -0.28 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 300.00 | 9.40 | 10.50 | 9.95 | 10.22 | +0.05 | +0.50% | 0.03 | 7 | 1,209 | 0.93 | -0.11 | 0.00 | -0.31 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 310.00 | 11.20 | 12.40 | 11.80 | 11.55 | +0.25 | +2.22% | 0.04 | 4 | 383 | 0.93 | -0.13 | 0.00 | -0.33 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 320.00 | 13.35 | 14.55 | 13.95 | 14.00 | -0.16 | -1.13% | 0.04 | 63 | 580 | 0.92 | -0.15 | 0.00 | -0.35 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 330.00 | 15.60 | 16.80 | 16.20 | 16.50 | +0.01 | +0.07% | 0.05 | 13 | 494 | 0.92 | -0.16 | 0.00 | -0.38 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 340.00 | 18.15 | 19.50 | 18.83 | 19.33 | +0.38 | +2.01% | 0.06 | 77 | 1,125 | 0.91 | -0.18 | 0.00 | -0.40 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 350.00 | 21.00 | 22.50 | 21.75 | 22.33 | +0.23 | +1.05% | 0.06 | 100 | 905 | 0.91 | -0.21 | 0.00 | -0.42 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 360.00 | 24.05 | 25.70 | 24.88 | 25.20 | +0.21 | +0.84% | 0.07 | 4 | 200 | 0.90 | -0.23 | 0.00 | -0.44 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 370.00 | 27.75 | 29.35 | 28.55 | 25.95 | -3.10 | -10.68% | 0.08 | 34 | 323 | 0.90 | -0.25 | 0.00 | -0.46 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 380.00 | 31.10 | 32.95 | 32.03 | 32.80 | +0.81 | +2.54% | 0.08 | 25 | 187 | 0.90 | -0.28 | 0.00 | -0.48 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 390.00 | 35.45 | 37.05 | 36.25 | 37.00 | -0.05 | -0.14% | 0.09 | 67 | 2,897 | 0.90 | -0.30 | 0.00 | -0.50 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 400.00 | 39.20 | 41.40 | 40.30 | 40.38 | -0.57 | -1.40% | 0.10 | 136 | 585 | 0.89 | -0.33 | 0.00 | -0.51 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 410.00 | 44.25 | 46.00 | 45.13 | 42.80 | -2.40 | -5.31% | 0.11 | 10 | 767 | 0.89 | -0.35 | 0.00 | -0.53 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 420.00 | 48.60 | 51.00 | 49.80 | 50.33 | +1.63 | +3.35% | 0.12 | 265 | 1,757 | 0.89 | -0.38 | 0.00 | -0.54 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 430.00 | 54.15 | 56.10 | 55.13 | 55.50 | +0.30 | +0.55% | 0.13 | 65 | 184 | 0.89 | -0.41 | 0.00 | -0.54 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 440.00 | 58.95 | 61.45 | 60.20 | 61.25 | +0.25 | +0.41% | 0.14 | 75 | 214 | 0.88 | -0.43 | 0.00 | -0.55 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 450.00 | 64.60 | 67.40 | 66.00 | 68.00 | +0.76 | +1.13% | 0.15 | 52 | 1,210 | 0.88 | -0.46 | 0.00 | -0.55 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 460.00 | 70.55 | 73.25 | 71.90 | 73.67 | +3.82 | +5.47% | 0.16 | 9 | 216 | 0.88 | -0.48 | 0.00 | -0.55 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 470.00 | 76.80 | 79.25 | 78.03 | 76.54 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.87 | -0.51 | 0.00 | -0.55 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 480.00 | 82.95 | 85.75 | 84.35 | 79.90 | 0.00 | 0.00% | 0.18 | 0 | 200 | 0.87 | -0.53 | 0.00 | -0.55 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 490.00 | 89.80 | 92.35 | 91.08 | 86.30 | 0.00 | 0.00% | 0.19 | 0 | 79 | 0.87 | -0.56 | 0.00 | -0.54 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 500.00 | 96.45 | 99.20 | 97.83 | 98.50 | 0.00 | 0.00% | 0.20 | 0 | 147 | 0.87 | -0.58 | 0.00 | -0.54 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 510.00 | 103.75 | 106.70 | 105.23 | 123.85 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.87 | -0.60 | 0.00 | -0.53 | 7/6/2026 | 7/24/2026 4:00:05 PM EST |
| 520.00 | 110.95 | 113.95 | 112.45 | 123.73 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.87 | -0.63 | 0.00 | -0.52 | 6/24/2026 | 7/24/2026 4:00:05 PM EST |
| 530.00 | 118.05 | 121.15 | 119.60 | 132.07 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.86 | -0.65 | 0.00 | -0.51 | 6/24/2026 | 7/24/2026 4:00:05 PM EST |
| 540.00 | 126.15 | 129.30 | 127.73 | 130.25 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.87 | -0.67 | 0.00 | -0.50 | 7/9/2026 | 7/24/2026 4:00:05 PM EST |
| 550.00 | 134.00 | 136.95 | 135.48 | 130.00 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.87 | -0.69 | 0.00 | -0.48 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 560.00 | 141.65 | 145.25 | 143.45 | 176.45 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.86 | -0.70 | 0.00 | -0.47 | 7/15/2026 | 7/24/2026 4:00:05 PM EST |
| 570.00 | 149.75 | 153.25 | 151.50 | 149.30 | 0.00 | 0.00% | 0.27 | 0 | 8 | 0.87 | -0.72 | 0.00 | -0.46 | 7/14/2026 | 7/24/2026 4:00:05 PM EST |
| 580.00 | 157.90 | 161.15 | 159.53 | 189.60 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.86 | -0.74 | 0.00 | -0.44 | 7/15/2026 | 7/24/2026 4:00:05 PM EST |
| 590.00 | 166.35 | 169.95 | 168.15 | 196.00 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.86 | -0.76 | 0.00 | -0.43 | 7/7/2026 | 7/24/2026 4:00:05 PM EST |
| 600.00 | 175.05 | 178.55 | 176.80 | 213.10 | 0.00 | 0.00% | 0.29 | 0 | 16 | 0.86 | -0.77 | 0.00 | -0.41 | 7/7/2026 | 7/24/2026 4:00:05 PM EST |
| 610.00 | 183.80 | 187.15 | 185.48 | 187.00 | 0.00 | 0.00% | 0.30 | 0 | 15 | 0.86 | -0.79 | 0.00 | -0.40 | 7/10/2026 | 7/24/2026 4:00:05 PM EST |
| 620.00 | 192.50 | 196.00 | 194.25 | 193.50 | -39.25 | -16.87% | 0.31 | 1 | 3 | 0.86 | -0.80 | 0.00 | -0.38 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 630.00 | 200.95 | 204.80 | 202.88 | 241.45 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.86 | -0.81 | 0.00 | -0.37 | 6/26/2026 | 7/24/2026 4:00:05 PM EST |
| 640.00 | 210.05 | 213.80 | 211.93 | 212.10 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.85 | -0.82 | 0.00 | -0.35 | 7/10/2026 | 7/24/2026 4:00:05 PM EST |
| 650.00 | 219.25 | 222.80 | 221.03 | 219.03 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.86 | -0.84 | 0.00 | -0.34 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 660.00 | 228.00 | 231.95 | 229.98 | 268.90 | 0.00 | 0.00% | 0.35 | 0 | 9 | 0.85 | -0.85 | 0.00 | -0.32 | 7/15/2026 | 7/24/2026 4:00:05 PM EST |
| 670.00 | 237.45 | 241.15 | 239.30 | 278.35 | 0.00 | 0.00% | 0.36 | 0 | 8 | 0.86 | -0.86 | 0.00 | -0.31 | 7/15/2026 | 7/24/2026 4:00:05 PM EST |
| 680.00 | 247.00 | 250.55 | 248.78 | 282.80 | 0.00 | 0.00% | 0.37 | 0 | 6 | 0.86 | -0.87 | 0.00 | -0.29 | 7/15/2026 | 7/24/2026 4:00:05 PM EST |
| 690.00 | 256.30 | 259.75 | 258.03 | 315.55 | 0.00 | 0.00% | 0.37 | 0 | 9 | 0.85 | -0.87 | 0.00 | -0.28 | 7/17/2026 | 7/24/2026 4:00:05 PM EST |
| 700.00 | 265.50 | 269.10 | 267.30 | 267.30 | -49.25 | -15.56% | 0.38 | 5 | 20 | 0.85 | -0.88 | 0.00 | -0.27 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |