Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $414.06 as of 6/30/2026 7:42:41 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 | 369.50 | 373.45 | 371.48 | 367.80 | +19.80 | +5.69% | 6.19 | 6 | 5 | 2.25 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 65.00 | 364.55 | 368.45 | 366.50 | 360.50 | 0.00 | 0.00% | 5.64 | 0 | 4 | 2.15 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 3:59:51 PM EST |
| 70.00 | 359.40 | 363.50 | 361.45 | 326.60 | 0.00 | 0.00% | 5.16 | 0 | 14 | 2.08 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 3:59:51 PM EST |
| 75.00 | 354.55 | 358.70 | 356.63 | 329.05 | 0.00 | 0.00% | 4.76 | 0 | 48 | 1.98 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 3:59:51 PM EST |
| 80.00 | 349.60 | 353.55 | 351.58 | 320.55 | 0.00 | 0.00% | 4.39 | 0 | 94 | 1.91 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/30/2026 3:59:51 PM EST |
| 85.00 | 344.65 | 348.55 | 346.60 | 340.25 | +26.10 | +8.31% | 4.08 | 1 | 39 | 1.84 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 90.00 | 339.80 | 343.70 | 341.75 | 302.80 | 0.00 | 0.00% | 3.80 | 0 | 68 | 1.80 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 3:59:51 PM EST |
| 95.00 | 334.75 | 338.75 | 336.75 | 301.90 | 0.00 | 0.00% | 3.54 | 0 | 50 | 1.74 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 3:59:51 PM EST |
| 100.00 | 329.85 | 333.85 | 331.85 | 287.50 | 0.00 | 0.00% | 3.32 | 0 | 424 | 1.66 | 1.00 | 0.00 | -0.01 | 6/29/2026 | 6/30/2026 3:59:51 PM EST |
| 105.00 | 324.85 | 328.90 | 326.88 | 280.55 | 0.00 | 0.00% | 3.11 | 0 | 97 | 1.65 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 6/30/2026 3:59:51 PM EST |
| 110.00 | 319.80 | 324.00 | 321.90 | 283.06 | 0.00 | 0.00% | 2.93 | 0 | 141 | 1.60 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 6/30/2026 3:59:51 PM EST |
| 115.00 | 315.05 | 319.00 | 317.03 | 294.55 | 0.00 | 0.00% | 2.76 | 0 | 217 | 1.53 | 1.00 | 0.00 | -0.01 | 6/29/2026 | 6/30/2026 3:59:51 PM EST |
| 120.00 | 310.15 | 314.00 | 312.08 | 283.76 | 0.00 | 0.00% | 2.60 | 0 | 513 | 1.53 | 1.00 | 0.00 | -0.01 | 6/25/2026 | 6/30/2026 3:59:51 PM EST |
| 125.00 | 305.30 | 309.25 | 307.28 | 293.50 | +9.30 | +3.28% | 2.46 | 2 | 641 | 1.46 | 1.00 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 130.00 | 300.40 | 304.35 | 302.38 | 258.16 | 0.00 | 0.00% | 2.33 | 0 | 678 | 1.46 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 6/30/2026 3:59:51 PM EST |
| 135.00 | 295.50 | 299.50 | 297.50 | 240.16 | 0.00 | 0.00% | 2.20 | 0 | 287 | 1.42 | 1.00 | 0.00 | -0.02 | 6/10/2026 | 6/30/2026 3:59:51 PM EST |
| 140.00 | 290.40 | 294.50 | 292.45 | 272.15 | 0.00 | 0.00% | 2.09 | 0 | 155 | 1.37 | 1.00 | 0.00 | -0.02 | 6/16/2026 | 6/30/2026 3:59:51 PM EST |
| 145.00 | 285.75 | 289.70 | 287.73 | 262.25 | 0.00 | 0.00% | 1.98 | 0 | 252 | 1.35 | 0.99 | 0.00 | -0.02 | 6/25/2026 | 6/30/2026 3:59:51 PM EST |
| 150.00 | 280.90 | 285.00 | 282.95 | 250.72 | 0.00 | 0.00% | 1.89 | 0 | 2,646 | 1.29 | 0.99 | 0.00 | -0.03 | 6/29/2026 | 6/30/2026 3:59:51 PM EST |
| 155.00 | 275.95 | 280.00 | 277.98 | 279.14 | 0.00 | 0.00% | 1.79 | 0 | 383 | 1.29 | 0.99 | 0.00 | -0.03 | 6/23/2026 | 6/30/2026 3:59:51 PM EST |
| 160.00 | 271.05 | 274.60 | 272.83 | 266.88 | -3.12 | -1.16% | 1.71 | 3 | 341 | 1.21 | 0.99 | 0.00 | -0.04 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 165.00 | 266.30 | 270.50 | 268.40 | 227.20 | 0.00 | 0.00% | 1.63 | 0 | 223 | 1.21 | 0.99 | 0.00 | -0.04 | 6/29/2026 | 6/30/2026 3:59:51 PM EST |
| 170.00 | 261.50 | 265.45 | 263.48 | 219.05 | 0.00 | 0.00% | 1.55 | 0 | 279 | 1.21 | 0.99 | 0.00 | -0.04 | 6/26/2026 | 6/30/2026 3:59:51 PM EST |
| 175.00 | 256.70 | 260.50 | 258.60 | 222.55 | 0.00 | 0.00% | 1.48 | 0 | 378 | 1.17 | 0.98 | 0.00 | -0.06 | 6/29/2026 | 6/30/2026 3:59:51 PM EST |
| 180.00 | 252.25 | 255.85 | 254.05 | 252.05 | +26.75 | +11.88% | 1.41 | 1 | 785 | 1.16 | 0.98 | 0.00 | -0.05 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 185.00 | 247.00 | 251.00 | 249.00 | 231.61 | 0.00 | 0.00% | 1.35 | 0 | 727 | 1.13 | 0.98 | 0.00 | -0.07 | 6/23/2026 | 6/30/2026 3:59:51 PM EST |
| 190.00 | 242.25 | 246.35 | 244.30 | 204.85 | 0.00 | 0.00% | 1.29 | 0 | 385 | 1.11 | 0.98 | 0.00 | -0.07 | 6/26/2026 | 6/30/2026 3:59:51 PM EST |
| 195.00 | 237.55 | 241.50 | 239.53 | 214.86 | 0.00 | 0.00% | 1.23 | 0 | 392 | 1.09 | 0.98 | 0.00 | -0.08 | 6/25/2026 | 6/30/2026 3:59:51 PM EST |
| 200.00 | 233.15 | 236.85 | 235.00 | 212.75 | 0.00 | 0.00% | 1.18 | 0 | 782 | 0.87 | 0.97 | 0.00 | -0.09 | 6/25/2026 | 6/30/2026 3:59:51 PM EST |
| 210.00 | 223.75 | 227.50 | 225.63 | 216.45 | +34.10 | +18.70% | 1.07 | 2 | 379 | 0.90 | 0.97 | 0.00 | -0.10 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 220.00 | 214.50 | 218.00 | 216.25 | 197.65 | 0.00 | 0.00% | 0.98 | 0 | 866 | 0.91 | 0.96 | 0.00 | -0.12 | 6/29/2026 | 6/30/2026 3:59:51 PM EST |
| 230.00 | 204.85 | 209.00 | 206.93 | 169.75 | 0.00 | 0.00% | 0.90 | 0 | 767 | 0.90 | 0.95 | 0.00 | -0.13 | 6/26/2026 | 6/30/2026 3:59:51 PM EST |
| 240.00 | 196.20 | 200.00 | 198.10 | 156.65 | 0.00 | 0.00% | 0.83 | 0 | 355 | 0.90 | 0.94 | 0.00 | -0.15 | 6/26/2026 | 6/30/2026 3:59:51 PM EST |
| 250.00 | 187.05 | 191.00 | 189.03 | 154.40 | 0.00 | 0.00% | 0.76 | 0 | 269 | 0.89 | 0.93 | 0.00 | -0.16 | 6/29/2026 | 6/30/2026 3:59:51 PM EST |
| 260.00 | 178.40 | 181.95 | 180.18 | 170.50 | +36.50 | +27.24% | 0.69 | 4 | 541 | 0.88 | 0.92 | 0.00 | -0.18 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 270.00 | 170.15 | 173.30 | 171.73 | 166.05 | -2.80 | -1.66% | 0.64 | 1 | 1,776 | 0.88 | 0.91 | 0.00 | -0.20 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 280.00 | 161.50 | 165.00 | 163.25 | 141.86 | 0.00 | 0.00% | 0.58 | 0 | 289 | 0.87 | 0.90 | 0.00 | -0.22 | 6/25/2026 | 6/30/2026 3:59:51 PM EST |
| 290.00 | 153.35 | 156.60 | 154.98 | 146.86 | +23.88 | +19.42% | 0.53 | 2 | 579 | 0.86 | 0.88 | 0.00 | -0.23 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 300.00 | 145.85 | 148.60 | 147.23 | 142.34 | +26.59 | +22.98% | 0.49 | 1 | 405 | 0.86 | 0.87 | 0.00 | -0.25 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 310.00 | 138.05 | 141.70 | 139.88 | 140.17 | +44.32 | +46.24% | 0.45 | 1 | 80 | 0.85 | 0.85 | 0.00 | -0.27 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 320.00 | 130.55 | 133.55 | 132.05 | 97.53 | 0.00 | 0.00% | 0.41 | 0 | 177 | 0.85 | 0.83 | 0.00 | -0.29 | 6/26/2026 | 6/30/2026 3:59:51 PM EST |
| 330.00 | 123.25 | 126.35 | 124.80 | 122.05 | +30.65 | +33.54% | 0.38 | 14 | 115 | 0.84 | 0.81 | 0.00 | -0.31 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 340.00 | 116.50 | 119.35 | 117.93 | 90.90 | 0.00 | 0.00% | 0.35 | 0 | 110 | 0.84 | 0.79 | 0.00 | -0.32 | 6/29/2026 | 6/30/2026 3:59:51 PM EST |
| 350.00 | 109.60 | 112.75 | 111.18 | 104.79 | +8.95 | +9.34% | 0.32 | 2 | 440 | 0.83 | 0.77 | 0.00 | -0.34 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 360.00 | 103.15 | 106.35 | 104.75 | 77.61 | 0.00 | 0.00% | 0.29 | 0 | 129 | 0.83 | 0.75 | 0.00 | -0.35 | 6/29/2026 | 6/30/2026 3:59:51 PM EST |
| 370.00 | 97.05 | 100.20 | 98.63 | 85.45 | 0.00 | 0.00% | 0.27 | 0 | 286 | 0.83 | 0.73 | 0.00 | -0.37 | 6/29/2026 | 6/30/2026 3:59:51 PM EST |
| 380.00 | 91.20 | 94.30 | 92.75 | 88.76 | +9.46 | +11.93% | 0.24 | 12 | 186 | 0.83 | 0.71 | 0.00 | -0.38 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 390.00 | 85.30 | 88.75 | 87.03 | 82.10 | +7.80 | +10.50% | 0.22 | 7 | 476 | 0.82 | 0.68 | 0.00 | -0.39 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 400.00 | 80.80 | 83.40 | 82.10 | 82.00 | +11.24 | +15.89% | 0.21 | 6,000 | 377 | 0.82 | 0.66 | 0.00 | -0.40 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 410.00 | 76.10 | 78.40 | 77.25 | 76.50 | +11.53 | +17.75% | 0.19 | 1,620 | 319 | 0.82 | 0.63 | 0.00 | -0.41 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 420.00 | 71.40 | 73.45 | 72.43 | 70.00 | +7.75 | +12.45% | 0.17 | 23 | 550 | 0.82 | 0.61 | 0.00 | -0.41 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 430.00 | 66.85 | 68.70 | 67.78 | 63.85 | +7.88 | +14.08% | 0.16 | 62 | 537 | 0.82 | 0.59 | 0.00 | -0.42 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 440.00 | 62.65 | 64.00 | 63.33 | 63.50 | +9.59 | +17.79% | 0.14 | 6,053 | 116 | 0.82 | 0.56 | 0.00 | -0.42 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 450.00 | 58.45 | 60.95 | 59.70 | 57.85 | +8.85 | +18.07% | 0.13 | 1,641 | 1,366 | 0.82 | 0.54 | 0.00 | -0.43 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 460.00 | 53.85 | 57.15 | 55.50 | 52.53 | +21.53 | +69.46% | 0.12 | 7 | 228 | 0.82 | 0.52 | 0.00 | -0.43 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 470.00 | 50.30 | 53.55 | 51.93 | 49.55 | +6.46 | +15.00% | 0.11 | 12 | 451 | 0.82 | 0.49 | 0.00 | -0.43 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 480.00 | 47.70 | 50.10 | 48.90 | 46.26 | +15.26 | +49.23% | 0.10 | 10 | 286 | 0.82 | 0.47 | 0.00 | -0.43 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 490.00 | 43.35 | 46.55 | 44.95 | 40.80 | +4.28 | +11.72% | 0.09 | 1 | 100 | 0.81 | 0.45 | 0.00 | -0.42 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 500.00 | 41.55 | 43.90 | 42.73 | 41.00 | +6.50 | +18.85% | 0.09 | 74 | 1,437 | 0.82 | 0.43 | 0.00 | -0.42 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 510.00 | 38.80 | 41.00 | 39.90 | 24.50 | 0.00 | 0.00% | 0.08 | 0 | 68 | 0.82 | 0.41 | 0.00 | -0.41 | 6/29/2026 | 6/30/2026 3:59:51 PM EST |
| 520.00 | 36.15 | 38.40 | 37.28 | 35.94 | +13.65 | +61.24% | 0.07 | 8 | 46 | 0.82 | 0.39 | 0.00 | -0.41 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 530.00 | 32.65 | 35.95 | 34.30 | 31.59 | +6.19 | +24.37% | 0.06 | 6 | 197 | 0.81 | 0.37 | 0.00 | -0.40 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 540.00 | 31.30 | 33.75 | 32.53 | 30.49 | +10.92 | +55.80% | 0.06 | 25 | 59 | 0.82 | 0.35 | 0.00 | -0.40 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 550.00 | 28.30 | 31.60 | 29.95 | 28.53 | +4.86 | +20.54% | 0.05 | 11 | 84 | 0.81 | 0.34 | 0.00 | -0.39 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 560.00 | 26.15 | 29.30 | 27.73 | 26.85 | +10.97 | +69.09% | 0.05 | 9 | 738 | 0.81 | 0.32 | 0.00 | -0.38 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 570.00 | 24.30 | 27.20 | 25.75 | 23.15 | +2.35 | +11.30% | 0.05 | 50 | 99 | 0.81 | 0.30 | 0.00 | -0.37 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 580.00 | 22.55 | 25.60 | 24.08 | 21.50 | +2.55 | +13.46% | 0.04 | 175 | 49 | 0.81 | 0.29 | 0.00 | -0.36 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 590.00 | 20.95 | 24.00 | 22.48 | 20.45 | +7.54 | +58.41% | 0.04 | 2 | 63 | 0.81 | 0.27 | 0.00 | -0.35 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 600.00 | 19.50 | 22.35 | 20.93 | 20.35 | +4.03 | +24.70% | 0.03 | 1,259 | 2,732 | 0.81 | 0.26 | 0.00 | -0.34 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 610.00 | 17.90 | 20.95 | 19.43 | 18.85 | +3.60 | +23.61% | 0.03 | 25 | 54 | 0.81 | 0.24 | 0.00 | -0.33 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 620.00 | 16.55 | 20.05 | 18.30 | 17.50 | +3.20 | +22.38% | 0.03 | 594 | 35 | 0.81 | 0.23 | 0.00 | -0.32 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 630.00 | 15.35 | 18.30 | 16.83 | 16.48 | +5.98 | +56.96% | 0.03 | 1 | 33 | 0.81 | 0.22 | 0.00 | -0.31 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 640.00 | 14.15 | 17.50 | 15.83 | 10.50 | 0.00 | 0.00% | 0.02 | 0 | 130 | 0.81 | 0.20 | 0.00 | -0.30 | 6/26/2026 | 6/30/2026 3:59:51 PM EST |
| 650.00 | 13.15 | 16.20 | 14.68 | 13.79 | +2.42 | +21.29% | 0.02 | 18 | 77 | 0.81 | 0.19 | 0.00 | -0.29 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 660.00 | 12.15 | 15.05 | 13.60 | 7.58 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.81 | 0.18 | 0.00 | -0.28 | 6/29/2026 | 6/30/2026 3:59:51 PM EST |
| 670.00 | 11.20 | 14.50 | 12.85 | 9.00 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.81 | 0.17 | 0.00 | -0.27 | 6/23/2026 | 6/30/2026 3:59:51 PM EST |
| 680.00 | 10.35 | 13.60 | 11.98 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 127 | 0.81 | 0.16 | 0.00 | -0.26 | 6/26/2026 | 6/30/2026 3:59:51 PM EST |
| 690.00 | 9.55 | 12.45 | 11.00 | 9.05 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.81 | 0.15 | 0.00 | -0.25 | 6/29/2026 | 6/30/2026 3:59:51 PM EST |
| 700.00 | 9.15 | 11.30 | 10.23 | 10.32 | +2.26 | +28.04% | 0.01 | 34 | 71 | 0.81 | 0.14 | 0.00 | -0.24 | 6/30/2026 | 6/30/2026 3:59:51 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 | 2.18 | 1.09 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 72 | 2.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/30/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.45 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 0.92 | 0.46 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.80 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/30/2026 3:59:51 PM EST |
| 75.00 | 0.05 | 0.85 | 0.45 | 0.08 | +0.03 | +60.00% | 0.01 | 18 | 195 | 1.53 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 80.00 | 0.01 | 0.29 | 0.15 | 0.05 | -0.10 | -66.67% | 0.00 | 104 | 243 | 1.29 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 85.00 | 0.10 | 1.01 | 0.56 | 0.09 | -0.04 | -30.77% | 0.01 | 38 | 209 | 1.49 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 2.23 | 1.12 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 2,619 | 1.87 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/30/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 2.29 | 1.15 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2,531 | 1.78 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/30/2026 3:59:51 PM EST |
| 100.00 | 0.10 | 0.80 | 0.45 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,304 | 1.31 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 6/30/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 2.34 | 1.17 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 2,962 | 1.50 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/30/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 2.34 | 1.17 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,475 | 1.65 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 6/30/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.92 | 0.46 | 0.25 | -0.22 | -46.81% | 0.00 | 6 | 537 | 1.37 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 1.31 | 0.66 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 1,366 | 1.40 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 6/30/2026 3:59:51 PM EST |
| 125.00 | 0.25 | 0.48 | 0.37 | 0.36 | -0.02 | -5.27% | 0.00 | 1 | 1,060 | 1.13 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 1.49 | 0.75 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 5,882 | 1.34 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/30/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 2.55 | 1.28 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 797 | 1.43 | 0.00 | 0.00 | -0.02 | 6/9/2026 | 6/30/2026 3:59:51 PM EST |
| 140.00 | 0.20 | 2.55 | 1.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 798 | 1.18 | 0.00 | 0.00 | -0.02 | 6/23/2026 | 6/30/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 947 | 1.24 | -0.01 | 0.00 | -0.02 | 6/1/2026 | 6/30/2026 3:59:51 PM EST |
| 150.00 | 0.50 | 2.74 | 1.62 | 0.79 | -0.45 | -36.29% | 0.01 | 1 | 361 | 1.18 | -0.01 | 0.00 | -0.03 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 1.36 | 0.68 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 706 | 1.14 | -0.01 | 0.00 | -0.03 | 6/29/2026 | 6/30/2026 3:59:51 PM EST |
| 160.00 | 0.12 | 1.54 | 0.83 | 0.62 | -0.22 | -26.19% | 0.01 | 2 | 340 | 0.97 | -0.01 | 0.00 | -0.04 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 165.00 | 0.30 | 1.82 | 1.06 | 1.00 | 0.00 | 0.00% | 0.01 | 1 | 497 | 1.00 | -0.01 | 0.00 | -0.04 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 2.54 | 1.27 | 1.29 | -0.16 | -11.04% | 0.01 | 1 | 278 | 1.17 | -0.01 | 0.00 | -0.04 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 175.00 | 0.05 | 2.32 | 1.19 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 465 | 0.90 | -0.02 | 0.00 | -0.06 | 6/12/2026 | 6/30/2026 3:59:51 PM EST |
| 180.00 | 0.00 | 2.74 | 1.37 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 360 | 1.12 | -0.02 | 0.00 | -0.05 | 6/23/2026 | 6/30/2026 3:59:51 PM EST |
| 185.00 | 0.73 | 2.35 | 1.54 | 1.30 | -0.62 | -32.30% | 0.01 | 1 | 415 | 0.97 | -0.02 | 0.00 | -0.07 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 190.00 | 0.87 | 2.64 | 1.76 | 1.68 | -0.09 | -5.09% | 0.01 | 2 | 468 | 0.96 | -0.02 | 0.00 | -0.07 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 195.00 | 0.89 | 2.90 | 1.90 | 1.76 | -0.89 | -33.59% | 0.01 | 3 | 224 | 0.95 | -0.02 | 0.00 | -0.08 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 200.00 | 1.42 | 3.05 | 2.24 | 2.20 | -0.80 | -26.67% | 0.01 | 2 | 218 | 0.96 | -0.03 | 0.00 | -0.09 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 210.00 | 1.60 | 4.25 | 2.93 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 279 | 0.95 | -0.03 | 0.00 | -0.10 | 6/9/2026 | 6/30/2026 3:59:51 PM EST |
| 220.00 | 1.92 | 4.15 | 3.04 | 4.05 | 0.00 | 0.00% | 0.01 | 0 | 922 | 0.91 | -0.04 | 0.00 | -0.12 | 6/26/2026 | 6/30/2026 3:59:51 PM EST |
| 230.00 | 2.77 | 5.35 | 4.06 | 4.41 | 0.00 | 0.00% | 0.02 | 0 | 226 | 0.91 | -0.05 | 0.00 | -0.13 | 6/29/2026 | 6/30/2026 3:59:51 PM EST |
| 240.00 | 3.65 | 6.10 | 4.88 | 5.07 | -1.35 | -21.03% | 0.02 | 1 | 84 | 0.90 | -0.06 | 0.00 | -0.15 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 250.00 | 4.90 | 7.30 | 6.10 | 6.25 | -1.60 | -20.39% | 0.02 | 3 | 428 | 0.90 | -0.07 | 0.00 | -0.16 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 260.00 | 5.75 | 8.40 | 7.08 | 7.30 | -0.65 | -8.18% | 0.03 | 3 | 983 | 0.89 | -0.08 | 0.00 | -0.18 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 270.00 | 7.05 | 9.30 | 8.18 | 9.00 | -0.60 | -6.25% | 0.03 | 5 | 457 | 0.87 | -0.09 | 0.00 | -0.20 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 280.00 | 8.65 | 11.25 | 9.95 | 10.45 | -2.38 | -18.55% | 0.04 | 3 | 169 | 0.87 | -0.10 | 0.00 | -0.22 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 290.00 | 11.50 | 12.45 | 11.98 | 12.00 | -2.60 | -17.81% | 0.04 | 5 | 206 | 0.87 | -0.12 | 0.00 | -0.23 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 300.00 | 13.50 | 14.90 | 14.20 | 14.25 | -1.45 | -9.24% | 0.05 | 15 | 487 | 0.87 | -0.13 | 0.00 | -0.25 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 310.00 | 14.90 | 17.40 | 16.15 | 16.30 | -4.40 | -21.26% | 0.05 | 1 | 195 | 0.86 | -0.15 | 0.00 | -0.27 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 320.00 | 18.00 | 19.10 | 18.55 | 18.60 | -2.40 | -11.43% | 0.06 | 5 | 498 | 0.85 | -0.17 | 0.00 | -0.29 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 330.00 | 19.95 | 21.30 | 20.63 | 22.65 | -6.20 | -21.49% | 0.06 | 4 | 365 | 0.84 | -0.19 | 0.00 | -0.31 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 340.00 | 22.70 | 25.00 | 23.85 | 25.83 | -1.57 | -5.73% | 0.07 | 3 | 830 | 0.84 | -0.21 | 0.00 | -0.32 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 350.00 | 26.05 | 28.30 | 27.18 | 28.20 | -2.72 | -8.80% | 0.08 | 40 | 307 | 0.83 | -0.23 | 0.00 | -0.34 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 360.00 | 29.55 | 31.85 | 30.70 | 32.75 | -2.34 | -6.67% | 0.09 | 15 | 243 | 0.83 | -0.25 | 0.00 | -0.35 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 370.00 | 32.90 | 35.80 | 34.35 | 35.41 | -4.09 | -10.36% | 0.09 | 11 | 170 | 0.83 | -0.27 | 0.00 | -0.37 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 380.00 | 37.25 | 39.65 | 38.45 | 41.15 | -8.17 | -16.57% | 0.10 | 7 | 123 | 0.82 | -0.29 | 0.00 | -0.38 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 390.00 | 41.50 | 44.60 | 43.05 | 43.02 | -11.46 | -21.04% | 0.11 | 16 | 132 | 0.83 | -0.32 | 0.00 | -0.39 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 400.00 | 46.25 | 48.55 | 47.40 | 47.67 | -5.50 | -10.35% | 0.12 | 15 | 498 | 0.82 | -0.34 | 0.00 | -0.40 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 410.00 | 50.90 | 53.45 | 52.18 | 65.25 | 0.00 | 0.00% | 0.13 | 0 | 195 | 0.82 | -0.37 | 0.00 | -0.41 | 6/29/2026 | 6/30/2026 3:59:51 PM EST |
| 420.00 | 56.15 | 58.60 | 57.38 | 58.31 | -20.84 | -26.33% | 0.14 | 1 | 1,267 | 0.82 | -0.39 | 0.00 | -0.41 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 430.00 | 61.30 | 64.80 | 63.05 | 63.76 | -14.24 | -18.26% | 0.15 | 9 | 77 | 0.82 | -0.41 | 0.00 | -0.42 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 440.00 | 67.05 | 70.30 | 68.68 | 70.80 | -13.72 | -16.24% | 0.16 | 14 | 43 | 0.82 | -0.44 | 0.00 | -0.42 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 450.00 | 73.25 | 75.50 | 74.38 | 77.20 | -11.94 | -13.40% | 0.17 | 2 | 48 | 0.81 | -0.46 | 0.00 | -0.43 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 460.00 | 79.00 | 82.25 | 80.63 | 85.46 | -10.61 | -11.05% | 0.18 | 23 | 98 | 0.82 | -0.48 | 0.00 | -0.43 | 6/30/2026 | 6/30/2026 3:59:51 PM EST |
| 470.00 | 85.65 | 88.55 | 87.10 | 115.25 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.82 | -0.51 | 0.00 | -0.43 | 6/11/2026 | 6/30/2026 3:59:51 PM EST |
| 480.00 | 91.85 | 95.20 | 93.53 | 98.80 | 0.00 | 0.00% | 0.19 | 0 | 187 | 0.81 | -0.53 | 0.00 | -0.43 | 6/17/2026 | 6/30/2026 3:59:51 PM EST |
| 490.00 | 98.65 | 101.95 | 100.30 | 103.80 | 0.00 | 0.00% | 0.20 | 0 | 45 | 0.81 | -0.55 | 0.00 | -0.42 | 6/18/2026 | 6/30/2026 3:59:51 PM EST |
| 500.00 | 105.95 | 108.95 | 107.45 | 135.38 | 0.00 | 0.00% | 0.21 | 0 | 141 | 0.82 | -0.57 | 0.00 | -0.42 | 6/26/2026 | 6/30/2026 3:59:51 PM EST |
| 510.00 | 112.95 | 116.00 | 114.48 | 111.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.81 | -0.59 | 0.00 | -0.41 | 6/1/2026 | 6/30/2026 3:59:51 PM EST |
| 520.00 | 120.15 | 123.30 | 121.73 | 123.73 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.81 | -0.61 | 0.00 | -0.41 | 6/24/2026 | 6/30/2026 3:59:51 PM EST |
| 530.00 | 127.65 | 130.80 | 129.23 | 132.07 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.81 | -0.63 | 0.00 | -0.40 | 6/24/2026 | 6/30/2026 3:59:51 PM EST |
| 540.00 | 135.30 | 138.45 | 136.88 | 141.65 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.81 | -0.65 | 0.00 | -0.40 | 6/22/2026 | 6/30/2026 3:59:51 PM EST |
| 550.00 | 143.10 | 146.50 | 144.80 | 148.15 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.81 | -0.66 | 0.00 | -0.39 | 6/24/2026 | 6/30/2026 3:59:51 PM EST |
| 560.00 | 150.60 | 154.45 | 152.53 | 169.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.81 | -0.68 | 0.00 | -0.38 | 6/16/2026 | 6/30/2026 3:59:51 PM EST |
| 570.00 | 159.30 | 162.40 | 160.85 | % | 0.28 | 0 | 0 | 0.81 | -0.70 | 0.00 | -0.37 | 6/30/2026 3:59:51 PM EST | |||
| 580.00 | 167.35 | 170.75 | 169.05 | % | 0.29 | 0 | 0 | 0.81 | -0.71 | 0.00 | -0.36 | 6/30/2026 3:59:51 PM EST | |||
| 590.00 | 175.70 | 179.05 | 177.38 | 204.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.81 | -0.73 | 0.00 | -0.35 | 6/29/2026 | 6/30/2026 3:59:51 PM EST |
| 600.00 | 184.10 | 187.10 | 185.60 | % | 0.31 | 0 | 0 | 0.81 | -0.74 | 0.00 | -0.34 | 6/30/2026 3:59:51 PM EST | |||
| 610.00 | 192.70 | 195.65 | 194.18 | 229.50 | 0.00 | 0.00% | 0.32 | 0 | 11 | 0.81 | -0.76 | 0.00 | -0.33 | 6/26/2026 | 6/30/2026 3:59:51 PM EST |
| 620.00 | 201.35 | 204.30 | 202.83 | 232.75 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.81 | -0.77 | 0.00 | -0.32 | 6/25/2026 | 6/30/2026 3:59:51 PM EST |
| 630.00 | 209.40 | 213.10 | 211.25 | 241.45 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.81 | -0.78 | 0.00 | -0.31 | 6/26/2026 | 6/30/2026 3:59:51 PM EST |
| 640.00 | 218.20 | 222.35 | 220.28 | 233.45 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.81 | -0.80 | 0.00 | -0.30 | 6/18/2026 | 6/30/2026 3:59:51 PM EST |
| 650.00 | 227.60 | 230.95 | 229.28 | 259.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.81 | -0.81 | 0.00 | -0.29 | 6/25/2026 | 6/30/2026 3:59:51 PM EST |
| 660.00 | 236.60 | 239.95 | 238.28 | 262.30 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.81 | -0.82 | 0.00 | -0.28 | 6/25/2026 | 6/30/2026 3:59:51 PM EST |
| 670.00 | 245.30 | 249.50 | 247.40 | 248.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.81 | -0.83 | 0.00 | -0.27 | 6/22/2026 | 6/30/2026 3:59:51 PM EST |
| 680.00 | 254.50 | 258.65 | 256.58 | 284.50 | 0.00 | 0.00% | 0.38 | 0 | 5 | 0.81 | -0.84 | 0.00 | -0.26 | 6/25/2026 | 6/30/2026 3:59:51 PM EST |
| 690.00 | 264.40 | 267.50 | 265.95 | 298.15 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.81 | -0.85 | 0.00 | -0.25 | 6/26/2026 | 6/30/2026 3:59:51 PM EST |
| 700.00 | 273.70 | 276.80 | 275.25 | 314.20 | 0.00 | 0.00% | 0.39 | 0 | 11 | 0.81 | -0.86 | 0.00 | -0.24 | 6/26/2026 | 6/30/2026 3:59:51 PM EST |