Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $490.81 as of 8/17/2026 10:36:46 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 | 417.55 | 421.40 | 419.48 | 385.50 | 0.00 | 0.00% | 6.99 | 0 | 5 | 3.83 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 11:58:59 AM EST |
| 65.00 | 412.55 | 416.80 | 414.68 | 366.88 | 0.00 | 0.00% | 6.38 | 0 | 2 | 3.67 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 11:58:59 AM EST |
| 70.00 | 407.60 | 411.85 | 409.73 | 366.80 | 0.00 | 0.00% | 5.85 | 0 | 2 | 3.54 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 11:58:59 AM EST |
| 75.00 | 402.60 | 406.70 | 404.65 | 340.90 | 0.00 | 0.00% | 5.40 | 0 | 38 | 3.41 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/17/2026 11:58:59 AM EST |
| 80.00 | 397.55 | 401.90 | 399.73 | 380.40 | 0.00 | 0.00% | 5.00 | 0 | 94 | 3.28 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 11:58:59 AM EST |
| 85.00 | 392.65 | 396.85 | 394.75 | 382.25 | 0.00 | 0.00% | 4.64 | 0 | 40 | 3.18 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 11:58:59 AM EST |
| 90.00 | 387.60 | 391.85 | 389.73 | 380.55 | 0.00 | 0.00% | 4.33 | 0 | 67 | 3.05 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 11:58:59 AM EST |
| 95.00 | 382.70 | 386.95 | 384.83 | 376.59 | 0.00 | 0.00% | 4.05 | 0 | 50 | 2.98 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 11:58:59 AM EST |
| 100.00 | 377.70 | 381.95 | 379.83 | 331.95 | 0.00 | 0.00% | 3.80 | 0 | 424 | 2.90 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 11:58:59 AM EST |
| 105.00 | 372.70 | 376.90 | 374.80 | 341.00 | 0.00 | 0.00% | 3.57 | 0 | 97 | 2.80 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 11:58:59 AM EST |
| 110.00 | 367.75 | 372.00 | 369.88 | 335.98 | 0.00 | 0.00% | 3.36 | 0 | 141 | 2.71 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 11:58:59 AM EST |
| 115.00 | 362.75 | 366.55 | 364.65 | 364.55 | 0.00 | 0.00% | 3.17 | 0 | 221 | 2.64 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 11:58:59 AM EST |
| 120.00 | 357.80 | 362.05 | 359.93 | 349.80 | 0.00 | 0.00% | 3.00 | 0 | 511 | 2.58 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 11:58:59 AM EST |
| 125.00 | 352.75 | 357.00 | 354.88 | 338.75 | 0.00 | 0.00% | 2.84 | 0 | 597 | 2.51 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 11:58:59 AM EST |
| 130.00 | 347.85 | 351.95 | 349.90 | 365.00 | 0.00 | 0.00% | 2.69 | 0 | 456 | 2.42 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 11:58:59 AM EST |
| 135.00 | 342.80 | 347.10 | 344.95 | 361.00 | 0.00 | 0.00% | 2.56 | 0 | 297 | 2.36 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 11:58:59 AM EST |
| 140.00 | 337.85 | 342.15 | 340.00 | 305.97 | 0.00 | 0.00% | 2.43 | 0 | 156 | 2.31 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 11:58:59 AM EST |
| 145.00 | 332.90 | 337.05 | 334.98 | 260.21 | 0.00 | 0.00% | 2.31 | 0 | 242 | 2.25 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 11:58:59 AM EST |
| 150.00 | 327.90 | 332.10 | 330.00 | 341.49 | 0.00 | 0.00% | 2.20 | 0 | 2,539 | 2.15 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:58:59 AM EST |
| 155.00 | 322.90 | 327.20 | 325.05 | 307.71 | 0.00 | 0.00% | 2.10 | 0 | 380 | 2.13 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 11:58:59 AM EST |
| 160.00 | 317.95 | 322.20 | 320.08 | 323.60 | +21.28 | +7.04% | 2.00 | 1 | 334 | 2.08 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 165.00 | 313.00 | 317.25 | 315.13 | 318.75 | +87.59 | +37.90% | 1.91 | 4 | 221 | 2.02 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 170.00 | 308.00 | 312.25 | 310.13 | 278.90 | 0.00 | 0.00% | 1.82 | 0 | 289 | 1.96 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 11:58:59 AM EST |
| 175.00 | 303.05 | 306.40 | 304.73 | 305.45 | +7.35 | +2.47% | 1.74 | 5 | 379 | 1.89 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 180.00 | 298.05 | 302.30 | 300.18 | 245.00 | 0.00 | 0.00% | 1.67 | 0 | 775 | 1.87 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 11:58:59 AM EST |
| 185.00 | 293.10 | 296.70 | 294.90 | 295.40 | -11.21 | -3.66% | 1.59 | 5 | 731 | 1.80 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 190.00 | 288.10 | 292.30 | 290.20 | 293.90 | 0.00 | 0.00% | 1.53 | 0 | 385 | 1.77 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 11:58:59 AM EST |
| 195.00 | 283.15 | 286.80 | 284.98 | 285.45 | +84.99 | +42.40% | 1.46 | 9 | 391 | 1.71 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 200.00 | 278.15 | 282.35 | 280.25 | 277.84 | -14.91 | -5.10% | 1.40 | 1 | 783 | 1.67 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 210.00 | 268.25 | 271.80 | 270.03 | 273.95 | -11.13 | -3.91% | 1.29 | 3 | 379 | 1.56 | 1.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 220.00 | 258.30 | 262.30 | 260.30 | 254.27 | +10.97 | +4.51% | 1.18 | 1 | 841 | 1.51 | 1.00 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 230.00 | 248.35 | 252.60 | 250.48 | 275.55 | 0.00 | 0.00% | 1.09 | 0 | 746 | 1.43 | 1.00 | 0.00 | -0.04 | 8/13/2026 | 8/17/2026 11:58:59 AM EST |
| 240.00 | 238.45 | 242.70 | 240.58 | 255.47 | 0.00 | 0.00% | 1.00 | 0 | 351 | 1.38 | 1.00 | 0.00 | -0.04 | 8/14/2026 | 8/17/2026 11:58:59 AM EST |
| 250.00 | 228.55 | 232.75 | 230.65 | 246.93 | 0.00 | 0.00% | 0.92 | 0 | 285 | 1.31 | 1.00 | 0.00 | -0.05 | 8/14/2026 | 8/17/2026 11:58:59 AM EST |
| 260.00 | 218.65 | 222.45 | 220.55 | 221.15 | -13.35 | -5.70% | 0.85 | 3 | 505 | 1.24 | 0.99 | 0.00 | -0.06 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 270.00 | 208.85 | 212.85 | 210.85 | 227.28 | 0.00 | 0.00% | 0.78 | 0 | 1,400 | 1.19 | 0.99 | 0.00 | -0.08 | 8/14/2026 | 8/17/2026 11:58:59 AM EST |
| 280.00 | 199.00 | 203.15 | 201.08 | 110.55 | 0.00 | 0.00% | 0.72 | 0 | 295 | 1.14 | 0.99 | 0.00 | -0.09 | 7/28/2026 | 8/17/2026 11:58:59 AM EST |
| 290.00 | 189.35 | 193.10 | 191.23 | 206.03 | 0.00 | 0.00% | 0.66 | 0 | 574 | 1.07 | 0.98 | 0.00 | -0.11 | 8/14/2026 | 8/17/2026 11:58:59 AM EST |
| 300.00 | 180.05 | 182.95 | 181.50 | 175.00 | -22.58 | -11.43% | 0.60 | 2 | 416 | 1.00 | 0.98 | 0.00 | -0.13 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 310.00 | 170.00 | 173.40 | 171.70 | 199.80 | 0.00 | 0.00% | 0.55 | 0 | 83 | 0.99 | 0.97 | 0.00 | -0.16 | 8/13/2026 | 8/17/2026 11:58:59 AM EST |
| 320.00 | 160.80 | 163.90 | 162.35 | 168.37 | 0.00 | 0.00% | 0.51 | 0 | 120 | 0.94 | 0.96 | 0.00 | -0.19 | 8/12/2026 | 8/17/2026 11:58:59 AM EST |
| 330.00 | 151.50 | 154.55 | 153.03 | 168.00 | 0.00 | 0.00% | 0.46 | 0 | 113 | 0.77 | 0.95 | 0.00 | -0.22 | 8/14/2026 | 8/17/2026 11:58:59 AM EST |
| 340.00 | 142.00 | 145.35 | 143.68 | 158.76 | 0.00 | 0.00% | 0.42 | 0 | 143 | 0.76 | 0.94 | 0.00 | -0.26 | 8/14/2026 | 8/17/2026 11:58:59 AM EST |
| 350.00 | 133.40 | 136.35 | 134.88 | 143.38 | -4.51 | -3.05% | 0.39 | 1 | 860 | 0.77 | 0.93 | 0.00 | -0.29 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 360.00 | 124.45 | 127.55 | 126.00 | 123.16 | -15.39 | -11.11% | 0.35 | 25 | 614 | 0.77 | 0.91 | 0.00 | -0.33 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 370.00 | 116.85 | 119.20 | 118.03 | 114.60 | -16.65 | -12.69% | 0.32 | 16 | 457 | 0.78 | 0.89 | 0.00 | -0.38 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 380.00 | 107.65 | 110.75 | 109.20 | 106.50 | -16.65 | -13.52% | 0.29 | 44 | 245 | 0.78 | 0.87 | 0.00 | -0.42 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 390.00 | 99.75 | 102.50 | 101.13 | 101.15 | -13.92 | -12.10% | 0.26 | 68 | 3,722 | 0.78 | 0.85 | 0.00 | -0.46 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 400.00 | 92.25 | 95.15 | 93.70 | 92.50 | -12.75 | -12.12% | 0.23 | 45 | 14,447 | 0.78 | 0.82 | 0.00 | -0.50 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 410.00 | 84.95 | 87.80 | 86.38 | 97.55 | 0.00 | 0.00% | 0.21 | 0 | 4,407 | 0.78 | 0.79 | 0.00 | -0.55 | 8/14/2026 | 8/17/2026 11:58:59 AM EST |
| 420.00 | 77.55 | 80.85 | 79.20 | 79.13 | -12.30 | -13.46% | 0.19 | 3 | 1,114 | 0.78 | 0.76 | 0.00 | -0.58 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 430.00 | 71.55 | 74.00 | 72.78 | 72.57 | -16.18 | -18.24% | 0.17 | 79 | 725 | 0.78 | 0.73 | 0.00 | -0.62 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 440.00 | 65.95 | 67.20 | 66.58 | 67.20 | -10.23 | -13.22% | 0.15 | 33 | 8,744 | 0.79 | 0.70 | 0.00 | -0.65 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 450.00 | 60.05 | 61.00 | 60.53 | 61.35 | -8.55 | -12.24% | 0.13 | 44 | 14,593 | 0.78 | 0.66 | 0.00 | -0.68 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 460.00 | 54.65 | 55.90 | 55.28 | 55.39 | -9.17 | -14.21% | 0.12 | 46 | 389 | 0.78 | 0.63 | 0.00 | -0.70 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 470.00 | 49.35 | 50.95 | 50.15 | 50.70 | -10.05 | -16.55% | 0.11 | 57 | 888 | 0.79 | 0.59 | 0.00 | -0.71 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 480.00 | 44.85 | 46.10 | 45.48 | 45.75 | -9.75 | -17.57% | 0.09 | 120 | 520 | 0.79 | 0.56 | 0.00 | -0.72 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 490.00 | 40.55 | 41.75 | 41.15 | 41.40 | -9.60 | -18.83% | 0.08 | 222 | 368 | 0.79 | 0.52 | 0.00 | -0.73 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 500.00 | 36.60 | 37.85 | 37.23 | 37.04 | -7.40 | -16.66% | 0.07 | 871 | 1,833 | 0.79 | 0.49 | 0.00 | -0.73 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 510.00 | 32.80 | 34.25 | 33.53 | 33.80 | -7.10 | -17.36% | 0.07 | 54 | 334 | 0.79 | 0.46 | 0.00 | -0.72 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 520.00 | 29.55 | 30.85 | 30.20 | 30.59 | -5.34 | -14.87% | 0.06 | 47 | 514 | 0.79 | 0.42 | 0.00 | -0.71 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 530.00 | 26.55 | 27.75 | 27.15 | 27.00 | -6.35 | -19.04% | 0.05 | 21 | 346 | 0.79 | 0.39 | 0.00 | -0.70 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 540.00 | 23.80 | 25.10 | 24.45 | 24.71 | -6.59 | -21.06% | 0.05 | 18 | 174 | 0.79 | 0.36 | 0.00 | -0.68 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 550.00 | 21.30 | 22.40 | 21.85 | 22.11 | -5.89 | -21.04% | 0.04 | 141 | 883 | 0.79 | 0.33 | 0.00 | -0.66 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 560.00 | 19.05 | 20.15 | 19.60 | 19.88 | -5.85 | -22.74% | 0.04 | 46 | 820 | 0.79 | 0.31 | 0.00 | -0.64 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 570.00 | 17.00 | 18.00 | 17.50 | 16.75 | -4.99 | -22.96% | 0.03 | 5 | 175 | 0.80 | 0.28 | 0.00 | -0.62 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 580.00 | 15.15 | 16.15 | 15.65 | 15.21 | -5.69 | -27.23% | 0.03 | 11 | 300 | 0.80 | 0.26 | 0.00 | -0.59 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 590.00 | 13.45 | 14.60 | 14.03 | 13.54 | -5.31 | -28.17% | 0.02 | 8 | 430 | 0.80 | 0.24 | 0.00 | -0.56 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 600.00 | 12.35 | 12.70 | 12.53 | 12.35 | -4.10 | -24.93% | 0.02 | 6,884 | 7,978 | 0.81 | 0.22 | 0.00 | -0.53 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 610.00 | 10.65 | 11.70 | 11.18 | 11.07 | -4.33 | -28.12% | 0.02 | 17 | 1,350 | 0.81 | 0.20 | 0.00 | -0.51 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 620.00 | 9.50 | 10.45 | 9.98 | 8.90 | -4.80 | -35.04% | 0.02 | 5 | 702 | 0.80 | 0.18 | 0.00 | -0.48 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 630.00 | 8.35 | 9.40 | 8.88 | 9.00 | -2.86 | -24.12% | 0.01 | 5 | 368 | 0.80 | 0.16 | 0.00 | -0.45 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 640.00 | 7.40 | 8.20 | 7.80 | 7.90 | -3.30 | -29.47% | 0.01 | 5 | 190 | 0.81 | 0.15 | 0.00 | -0.42 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 650.00 | 6.65 | 7.30 | 6.98 | 6.95 | -2.79 | -28.65% | 0.01 | 41 | 557 | 0.82 | 0.13 | 0.00 | -0.39 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 660.00 | 5.90 | 6.55 | 6.23 | 5.57 | -4.48 | -44.58% | 0.01 | 15 | 71 | 0.81 | 0.12 | 0.00 | -0.37 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 670.00 | 5.15 | 5.90 | 5.53 | 5.38 | -2.67 | -33.17% | 0.01 | 14 | 84 | 0.81 | 0.11 | 0.00 | -0.34 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 680.00 | 4.60 | 5.15 | 4.88 | 4.78 | -2.45 | -33.89% | 0.01 | 5 | 251 | 0.81 | 0.10 | 0.00 | -0.32 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 690.00 | 4.05 | 4.70 | 4.38 | 3.75 | -2.62 | -41.13% | 0.01 | 2 | 130 | 0.81 | 0.09 | 0.00 | -0.30 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 700.00 | 3.55 | 4.10 | 3.83 | 3.80 | -1.50 | -28.31% | 0.01 | 56 | 1,171 | 0.82 | 0.08 | 0.00 | -0.27 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 710.00 | 3.10 | 3.75 | 3.43 | 3.50 | -2.62 | -42.81% | 0.00 | 44 | 548 | 0.82 | 0.07 | 0.00 | -0.25 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 720.00 | 2.65 | 3.25 | 2.95 | 2.83 | % | 0.00 | 1 | 0 | 0.82 | 0.07 | 0.00 | -0.23 | 8/17/2026 | 8/17/2026 11:58:59 AM EST | |
| 730.00 | 2.32 | 3.05 | 2.69 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.82 | 0.06 | 0.00 | -0.22 | 8/14/2026 | 8/17/2026 11:58:59 AM EST |
| 740.00 | 1.50 | 2.87 | 2.19 | 3.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.05 | 0.00 | -0.20 | 8/14/2026 | 8/17/2026 11:58:59 AM EST |
| 750.00 | 1.37 | 3.55 | 2.46 | % | 0.00 | 0 | 0 | 0.84 | 0.05 | 0.00 | -0.18 | 8/17/2026 11:58:59 AM EST | |||
| 760.00 | 1.04 | 2.85 | 1.95 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.04 | 0.00 | -0.17 | 8/14/2026 | 8/17/2026 11:58:59 AM EST |
| 770.00 | 1.16 | 2.10 | 1.63 | 1.70 | -0.92 | -35.12% | 0.00 | 20 | 161 | 0.82 | 0.04 | 0.00 | -0.15 | 8/17/2026 | 8/17/2026 11:58:59 AM 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 337 | 2.39 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 11:58:59 AM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 438 | 3.65 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 11:58:59 AM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 563 | 2.12 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:58:59 AM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 542 | 3.38 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 11:58:59 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,126 | 2.06 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:58:59 AM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 198 | 3.15 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 11:58:59 AM EST |
| 90.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 592 | 2,882 | 1.79 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 95.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,741 | 2.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:58:59 AM EST |
| 100.00 | 0.00 | 0.27 | 0.14 | 0.04 | -0.03 | -42.86% | 0.00 | 18 | 1,998 | 2.13 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 105.00 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,984 | 2.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:58:59 AM EST |
| 110.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,719 | 1.72 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:58:59 AM EST |
| 115.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 559 | 1.84 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 11:58:59 AM EST |
| 120.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,433 | 2.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 11:58:59 AM EST |
| 125.00 | 0.00 | 1.51 | 0.76 | 0.05 | +0.03 | +150.00% | 0.01 | 10 | 1,057 | 2.46 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 130.00 | 0.01 | 0.05 | 0.03 | 0.13 | +0.06 | +85.72% | 0.00 | 102 | 6,011 | 1.48 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.03 | +0.01 | +50.00% | 0.00 | 10 | 872 | 1.68 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 945 | 2.23 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:58:59 AM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 998 | 1.89 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 11:58:59 AM EST |
| 150.00 | 0.01 | 0.12 | 0.07 | 0.04 | +0.02 | +100.00% | 0.00 | 22 | 646 | 1.33 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 695 | 2.09 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/17/2026 11:58:59 AM EST |
| 160.00 | 0.00 | 2.16 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 583 | 1.66 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 11:58:59 AM EST |
| 165.00 | 0.00 | 2.16 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 869 | 1.63 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:58:59 AM EST |
| 170.00 | 0.00 | 2.16 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 293 | 1.89 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 11:58:59 AM EST |
| 175.00 | 0.03 | 0.26 | 0.15 | 0.14 | -0.01 | -6.67% | 0.00 | 386 | 638 | 1.25 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 180.00 | 0.00 | 2.17 | 1.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 494 | 1.70 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 11:58:59 AM EST |
| 185.00 | 0.03 | 0.13 | 0.08 | 0.03 | -0.12 | -80.00% | 0.00 | 103 | 548 | 1.16 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 190.00 | 0.00 | 2.04 | 1.02 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 504 | 1.64 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 11:58:59 AM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 248 | 1.69 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 11:58:59 AM EST |
| 200.00 | 0.05 | 0.30 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 101 | 838 | 1.10 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 210.00 | 0.01 | 0.18 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 90 | 317 | 1.09 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 220.00 | 0.09 | 0.32 | 0.21 | 0.12 | -0.06 | -33.34% | 0.00 | 34 | 979 | 1.05 | 0.00 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 230.00 | 0.13 | 0.29 | 0.21 | 0.21 | -0.05 | -19.24% | 0.00 | 52 | 334 | 0.98 | 0.00 | 0.00 | -0.04 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 240.00 | 0.17 | 0.26 | 0.22 | 0.27 | -0.02 | -6.90% | 0.00 | 7 | 295 | 0.96 | 0.00 | 0.00 | -0.04 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 250.00 | 0.23 | 0.38 | 0.31 | 0.31 | +0.04 | +14.82% | 0.00 | 22 | 808 | 0.95 | 0.00 | 0.00 | -0.05 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 260.00 | 0.09 | 0.62 | 0.36 | 0.37 | +0.01 | +2.78% | 0.00 | 3 | 1,004 | 0.88 | -0.01 | 0.00 | -0.06 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 270.00 | 0.29 | 0.51 | 0.40 | 0.46 | 0.00 | 0.00% | 0.00 | 12 | 455 | 0.87 | -0.01 | 0.00 | -0.08 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 280.00 | 0.40 | 0.69 | 0.55 | 0.61 | +0.03 | +5.18% | 0.00 | 5 | 636 | 0.86 | -0.01 | 0.00 | -0.09 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 290.00 | 0.73 | 0.91 | 0.82 | 0.90 | +0.07 | +8.44% | 0.00 | 13 | 348 | 0.86 | -0.02 | 0.00 | -0.11 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 300.00 | 1.05 | 1.15 | 1.10 | 1.10 | +0.10 | +10.00% | 0.00 | 47 | 1,773 | 0.85 | -0.02 | 0.00 | -0.13 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 310.00 | 1.37 | 1.60 | 1.49 | 1.39 | +0.06 | +4.52% | 0.00 | 12 | 413 | 0.84 | -0.03 | 0.00 | -0.16 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 320.00 | 1.71 | 2.10 | 1.91 | 1.91 | +0.19 | +11.05% | 0.01 | 25 | 783 | 0.83 | -0.04 | 0.00 | -0.19 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 330.00 | 2.40 | 2.79 | 2.60 | 2.55 | +0.30 | +13.34% | 0.01 | 57 | 1,094 | 0.83 | -0.05 | 0.00 | -0.22 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 340.00 | 3.05 | 3.55 | 3.30 | 3.29 | +0.32 | +10.78% | 0.01 | 48 | 1,058 | 0.82 | -0.06 | 0.00 | -0.26 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 350.00 | 4.05 | 4.45 | 4.25 | 4.24 | +0.55 | +14.91% | 0.01 | 73 | 1,010 | 0.81 | -0.07 | 0.00 | -0.29 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 360.00 | 5.15 | 5.50 | 5.33 | 5.33 | +0.61 | +12.93% | 0.01 | 33 | 472 | 0.81 | -0.09 | 0.00 | -0.33 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 370.00 | 6.50 | 7.05 | 6.78 | 6.50 | +0.20 | +3.18% | 0.02 | 146 | 956 | 0.81 | -0.11 | 0.00 | -0.38 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 380.00 | 8.15 | 8.85 | 8.50 | 8.15 | -0.30 | -3.55% | 0.02 | 64 | 517 | 0.80 | -0.13 | 0.00 | -0.42 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 390.00 | 10.20 | 10.80 | 10.50 | 10.55 | +1.05 | +11.06% | 0.03 | 65 | 3,042 | 0.80 | -0.15 | 0.00 | -0.46 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 400.00 | 12.40 | 13.00 | 12.70 | 12.36 | +1.14 | +10.16% | 0.03 | 305 | 2,065 | 0.80 | -0.18 | 0.00 | -0.50 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 410.00 | 14.85 | 15.75 | 15.30 | 15.41 | +1.98 | +14.75% | 0.04 | 43 | 871 | 0.79 | -0.21 | 0.00 | -0.55 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 420.00 | 18.05 | 18.80 | 18.43 | 18.55 | +2.27 | +13.95% | 0.04 | 100 | 1,930 | 0.79 | -0.24 | 0.00 | -0.58 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 430.00 | 21.30 | 22.20 | 21.75 | 21.89 | +2.49 | +12.84% | 0.05 | 129 | 317 | 0.79 | -0.27 | 0.00 | -0.62 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 440.00 | 25.00 | 26.65 | 25.83 | 25.26 | +2.46 | +10.79% | 0.06 | 87 | 422 | 0.79 | -0.30 | 0.00 | -0.65 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 450.00 | 29.30 | 30.25 | 29.78 | 29.40 | +2.53 | +9.42% | 0.07 | 113 | 1,448 | 0.79 | -0.34 | 0.00 | -0.68 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 460.00 | 33.60 | 35.00 | 34.30 | 33.80 | +2.90 | +9.39% | 0.07 | 56 | 3,046 | 0.79 | -0.37 | 0.00 | -0.70 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 470.00 | 38.55 | 39.95 | 39.25 | 39.45 | +3.45 | +9.59% | 0.08 | 13 | 583 | 0.79 | -0.41 | 0.00 | -0.71 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 480.00 | 43.95 | 45.20 | 44.58 | 43.29 | +2.00 | +4.85% | 0.09 | 23 | 293 | 0.80 | -0.44 | 0.00 | -0.72 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 490.00 | 49.70 | 50.70 | 50.20 | 50.15 | +4.90 | +10.83% | 0.10 | 85 | 241 | 0.80 | -0.48 | 0.00 | -0.73 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 500.00 | 55.50 | 56.75 | 56.13 | 55.90 | +5.69 | +11.34% | 0.11 | 23 | 197 | 0.80 | -0.51 | 0.00 | -0.73 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 510.00 | 61.65 | 63.20 | 62.43 | 62.55 | +5.35 | +9.36% | 0.12 | 8 | 56 | 0.79 | -0.54 | 0.00 | -0.72 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 520.00 | 68.45 | 69.75 | 69.10 | 70.90 | +7.48 | +11.80% | 0.13 | 1 | 41 | 0.79 | -0.58 | 0.00 | -0.71 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 530.00 | 75.40 | 76.60 | 76.00 | 70.98 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.79 | -0.61 | 0.00 | -0.70 | 8/14/2026 | 8/17/2026 11:58:59 AM EST |
| 540.00 | 82.55 | 83.85 | 83.20 | 117.75 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.79 | -0.64 | 0.00 | -0.68 | 8/6/2026 | 8/17/2026 11:58:59 AM EST |
| 550.00 | 89.55 | 91.25 | 90.40 | 135.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.80 | -0.67 | 0.00 | -0.66 | 8/6/2026 | 8/17/2026 11:58:59 AM EST |
| 560.00 | 96.75 | 99.60 | 98.18 | 91.00 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.80 | -0.69 | 0.00 | -0.64 | 8/14/2026 | 8/17/2026 11:58:59 AM EST |
| 570.00 | 104.90 | 107.90 | 106.40 | 89.85 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.81 | -0.72 | 0.00 | -0.62 | 8/13/2026 | 8/17/2026 11:58:59 AM EST |
| 580.00 | 112.85 | 115.90 | 114.38 | 99.90 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.81 | -0.74 | 0.00 | -0.59 | 8/13/2026 | 8/17/2026 11:58:59 AM EST |
| 590.00 | 121.20 | 124.60 | 122.90 | 123.08 | -27.82 | -18.44% | 0.21 | 7 | 7 | 0.82 | -0.76 | 0.00 | -0.56 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 600.00 | 129.65 | 132.95 | 131.30 | 166.63 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.82 | -0.78 | 0.00 | -0.53 | 8/11/2026 | 8/17/2026 11:58:59 AM EST |
| 610.00 | 138.35 | 141.65 | 140.00 | 187.00 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.82 | -0.80 | 0.00 | -0.51 | 7/10/2026 | 8/17/2026 11:58:59 AM EST |
| 620.00 | 147.20 | 150.45 | 148.83 | 150.65 | -17.15 | -10.23% | 0.24 | 10 | 30 | 0.82 | -0.82 | 0.00 | -0.48 | 8/17/2026 | 8/17/2026 11:58:59 AM EST |
| 630.00 | 156.10 | 159.35 | 157.73 | 215.40 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.82 | -0.84 | 0.00 | -0.45 | 7/31/2026 | 8/17/2026 11:58:59 AM EST |
| 640.00 | 165.20 | 168.35 | 166.78 | 212.10 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.82 | -0.85 | 0.00 | -0.42 | 7/10/2026 | 8/17/2026 11:58:59 AM EST |
| 650.00 | 174.30 | 177.30 | 175.80 | 219.70 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.83 | -0.87 | 0.00 | -0.39 | 8/6/2026 | 8/17/2026 11:58:59 AM EST |
| 660.00 | 183.60 | 186.85 | 185.23 | 283.90 | 0.00 | 0.00% | 0.28 | 0 | 12 | 0.83 | -0.88 | 0.00 | -0.37 | 7/29/2026 | 8/17/2026 11:58:59 AM EST |
| 670.00 | 192.80 | 196.05 | 194.43 | 214.30 | 0.00 | 0.00% | 0.29 | 0 | 7 | 0.83 | -0.89 | 0.00 | -0.34 | 8/10/2026 | 8/17/2026 11:58:59 AM EST |
| 680.00 | 202.50 | 205.20 | 203.85 | 224.92 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.83 | -0.90 | 0.00 | -0.32 | 8/10/2026 | 8/17/2026 11:58:59 AM EST |
| 690.00 | 211.85 | 215.25 | 213.55 | 315.55 | 0.00 | 0.00% | 0.31 | 0 | 9 | 0.83 | -0.91 | 0.00 | -0.30 | 7/17/2026 | 8/17/2026 11:58:59 AM EST |
| 700.00 | 221.40 | 224.70 | 223.05 | 243.64 | 0.00 | 0.00% | 0.32 | 0 | 21 | 0.81 | -0.92 | 0.00 | -0.27 | 8/12/2026 | 8/17/2026 11:58:59 AM EST |
| 710.00 | 231.00 | 234.45 | 232.73 | 269.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.90 | -0.93 | 0.00 | -0.25 | 8/11/2026 | 8/17/2026 11:58:59 AM EST |
| 720.00 | 240.65 | 244.00 | 242.33 | % | 0.34 | 0 | 0 | 0.91 | -0.93 | 0.00 | -0.23 | 8/17/2026 11:58:59 AM EST | |||
| 730.00 | 250.35 | 253.50 | 251.93 | % | 0.35 | 0 | 0 | 0.93 | -0.94 | 0.00 | -0.22 | 8/17/2026 11:58:59 AM EST | |||
| 740.00 | 260.15 | 263.50 | 261.83 | 256.50 | % | 0.35 | 1 | 0 | 0.93 | -0.95 | 0.00 | -0.20 | 8/17/2026 | 8/17/2026 11:58:59 AM EST | |
| 750.00 | 269.95 | 273.15 | 271.55 | 266.00 | % | 0.36 | 3 | 0 | 0.95 | -0.95 | 0.00 | -0.18 | 8/17/2026 | 8/17/2026 11:58:59 AM EST | |
| 760.00 | 279.75 | 282.80 | 281.28 | 276.00 | % | 0.37 | 1 | 0 | 0.96 | -0.96 | 0.00 | -0.17 | 8/17/2026 | 8/17/2026 11:58:59 AM EST | |
| 770.00 | 289.65 | 293.00 | 291.33 | 274.50 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.96 | -0.96 | 0.00 | -0.15 | 8/14/2026 | 8/17/2026 11:58:59 AM EST |