Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $567.29 as of 9/14/2026 10:36:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 310.45 | 313.85 | 312.15 | 328.46 | 0.00 | 0.00% | 1.42 | 0 | 3 | 2.69 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 225.00 | 305.10 | 308.85 | 306.98 | 309.20 | 0.00 | 0.00% | 1.36 | 0 | 9 | 2.63 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/14/2026 9:59:11 AM EST |
| 230.00 | 300.10 | 303.85 | 301.98 | 259.75 | 0.00 | 0.00% | 1.31 | 0 | 10 | 2.58 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 9:59:11 AM EST |
| 235.00 | 295.05 | 298.95 | 297.00 | 248.00 | 0.00 | 0.00% | 1.26 | 0 | 2 | 2.52 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 9:59:11 AM EST |
| 240.00 | 289.95 | 293.85 | 291.90 | 324.30 | 0.00 | 0.00% | 1.22 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 245.00 | 285.35 | 288.85 | 287.10 | % | 1.17 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 9/14/2026 9:59:11 AM EST | |||
| 250.00 | 280.20 | 283.90 | 282.05 | 187.20 | 0.00 | 0.00% | 1.13 | 0 | 3 | 2.31 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/14/2026 9:59:11 AM EST |
| 255.00 | 275.15 | 278.90 | 277.03 | 263.90 | 0.00 | 0.00% | 1.09 | 0 | 3 | 2.28 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 9:59:11 AM EST |
| 260.00 | 269.85 | 273.90 | 271.88 | % | 1.05 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 9/14/2026 9:59:11 AM EST | |||
| 265.00 | 264.80 | 268.90 | 266.85 | 191.60 | 0.00 | 0.00% | 1.01 | 0 | 2 | 2.19 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/14/2026 9:59:11 AM EST |
| 270.00 | 260.00 | 263.90 | 261.95 | 202.00 | 0.00 | 0.00% | 0.97 | 0 | 3 | 2.12 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/14/2026 9:59:11 AM EST |
| 275.00 | 255.05 | 258.90 | 256.98 | 245.33 | 0.00 | 0.00% | 0.93 | 0 | 3 | 2.08 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 9:59:11 AM EST |
| 280.00 | 249.85 | 253.95 | 251.90 | 245.30 | 0.00 | 0.00% | 0.90 | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 9:59:11 AM EST |
| 285.00 | 244.85 | 248.95 | 246.90 | 239.39 | 0.00 | 0.00% | 0.87 | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 9:59:11 AM EST |
| 290.00 | 239.85 | 244.00 | 241.93 | 232.75 | 0.00 | 0.00% | 0.83 | 0 | 37 | 1.94 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 9:59:11 AM EST |
| 295.00 | 235.10 | 238.95 | 237.03 | 224.00 | 0.00 | 0.00% | 0.80 | 0 | 3 | 1.90 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 9:59:11 AM EST |
| 300.00 | 229.95 | 233.95 | 231.95 | 163.10 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/14/2026 9:59:11 AM EST |
| 305.00 | 224.95 | 229.00 | 226.98 | 136.30 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/14/2026 9:59:11 AM EST |
| 310.00 | 219.95 | 224.00 | 221.98 | 164.80 | 0.00 | 0.00% | 0.72 | 0 | 6 | 1.74 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/14/2026 9:59:11 AM EST |
| 315.00 | 214.95 | 219.00 | 216.98 | 190.10 | 0.00 | 0.00% | 0.69 | 0 | 5 | 1.71 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 9:59:11 AM EST |
| 320.00 | 210.35 | 214.00 | 212.18 | % | 0.66 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/14/2026 9:59:11 AM EST | |||
| 325.00 | 205.20 | 209.00 | 207.10 | 158.30 | 0.00 | 0.00% | 0.64 | 0 | 10 | 1.62 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 9:59:11 AM EST |
| 330.00 | 200.60 | 204.05 | 202.33 | 217.78 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 9:59:11 AM EST |
| 335.00 | 195.75 | 199.15 | 197.45 | 140.35 | 0.00 | 0.00% | 0.59 | 0 | 3 | 1.53 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/14/2026 9:59:11 AM EST |
| 340.00 | 190.40 | 194.05 | 192.23 | 175.50 | 0.00 | 0.00% | 0.57 | 0 | 13 | 1.50 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/14/2026 9:59:11 AM EST |
| 345.00 | 185.55 | 189.05 | 187.30 | 109.35 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/14/2026 9:59:11 AM EST |
| 350.00 | 180.20 | 184.10 | 182.15 | 195.90 | +106.61 | +119.40% | 0.52 | 2 | 16 | 1.38 | 1.00 | 0.00 | -0.01 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 355.00 | 175.25 | 179.20 | 177.23 | 88.50 | 0.00 | 0.00% | 0.50 | 0 | 5 | 1.36 | 1.00 | 0.00 | -0.01 | 9/2/2026 | 9/14/2026 9:59:11 AM EST |
| 360.00 | 170.75 | 174.10 | 172.43 | 102.35 | 0.00 | 0.00% | 0.48 | 0 | 11 | 1.30 | 1.00 | 0.00 | -0.02 | 8/25/2026 | 9/14/2026 9:59:11 AM EST |
| 365.00 | 165.65 | 169.15 | 167.40 | 79.73 | 0.00 | 0.00% | 0.46 | 0 | 6 | 1.29 | 1.00 | 0.00 | -0.02 | 9/2/2026 | 9/14/2026 9:59:11 AM EST |
| 370.00 | 160.65 | 164.15 | 162.40 | 155.50 | 0.00 | 0.00% | 0.44 | 0 | 18 | 1.24 | 1.00 | 0.00 | -0.03 | 9/8/2026 | 9/14/2026 9:59:11 AM EST |
| 375.00 | 155.30 | 159.20 | 157.25 | 109.41 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.19 | 1.00 | 0.00 | -0.05 | 9/2/2026 | 9/14/2026 9:59:11 AM EST |
| 380.00 | 150.25 | 154.20 | 152.23 | 137.80 | 0.00 | 0.00% | 0.40 | 0 | 18 | 1.15 | 1.00 | 0.00 | -0.07 | 9/10/2026 | 9/14/2026 9:59:11 AM EST |
| 385.00 | 145.50 | 149.25 | 147.38 | 135.90 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.16 | 1.00 | 0.00 | -0.08 | 9/8/2026 | 9/14/2026 9:59:11 AM EST |
| 390.00 | 140.40 | 144.30 | 142.35 | 150.10 | 0.00 | 0.00% | 0.36 | 0 | 16 | 1.10 | 0.99 | 0.00 | -0.11 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 395.00 | 135.40 | 139.30 | 137.35 | 153.46 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.09 | 0.99 | 0.00 | -0.11 | 9/9/2026 | 9/14/2026 9:59:11 AM EST |
| 400.00 | 130.70 | 134.40 | 132.55 | 162.15 | 0.00 | 0.00% | 0.33 | 0 | 34 | 1.04 | 0.99 | 0.00 | -0.14 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 405.00 | 125.75 | 129.45 | 127.60 | 117.31 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.02 | 0.99 | 0.00 | -0.14 | 9/3/2026 | 9/14/2026 9:59:11 AM EST |
| 410.00 | 120.55 | 124.50 | 122.53 | 109.95 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.99 | 0.98 | 0.00 | -0.17 | 9/4/2026 | 9/14/2026 9:59:11 AM EST |
| 412.50 | 118.50 | 122.05 | 120.28 | % | 0.29 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.18 | 9/14/2026 9:59:11 AM EST | |||
| 415.00 | 116.10 | 119.60 | 117.85 | 149.80 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.95 | 0.98 | 0.00 | -0.22 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 417.50 | 113.15 | 117.25 | 115.20 | % | 0.28 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.23 | 9/14/2026 9:59:11 AM EST | |||
| 420.00 | 111.20 | 114.80 | 113.00 | 143.59 | 0.00 | 0.00% | 0.27 | 0 | 37 | 0.92 | 0.97 | 0.00 | -0.25 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 422.50 | 108.70 | 112.30 | 110.50 | % | 0.26 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.27 | 9/14/2026 9:59:11 AM EST | |||
| 425.00 | 106.10 | 109.95 | 108.03 | 139.45 | 0.00 | 0.00% | 0.25 | 0 | 63 | 0.90 | 0.97 | 0.00 | -0.28 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 427.50 | 103.45 | 107.45 | 105.45 | % | 0.25 | 0 | 0 | 0.88 | 0.96 | 0.00 | -0.30 | 9/14/2026 9:59:11 AM EST | |||
| 430.00 | 101.20 | 105.00 | 103.10 | 134.55 | 0.00 | 0.00% | 0.24 | 0 | 32 | 0.87 | 0.96 | 0.00 | -0.32 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 432.50 | 98.80 | 102.60 | 100.70 | 133.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.86 | 0.96 | 0.00 | -0.34 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 435.00 | 96.70 | 100.30 | 98.50 | 130.00 | 0.00 | 0.00% | 0.23 | 0 | 23 | 0.84 | 0.95 | 0.00 | -0.36 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 437.50 | 94.15 | 97.95 | 96.05 | 104.35 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.84 | 0.95 | 0.00 | -0.39 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 440.00 | 91.70 | 95.45 | 93.58 | 119.97 | 0.00 | 0.00% | 0.21 | 0 | 100 | 0.83 | 0.94 | 0.00 | -0.41 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 442.50 | 89.45 | 93.20 | 91.33 | % | 0.21 | 0 | 0 | 0.79 | 0.94 | 0.00 | -0.43 | 9/14/2026 9:59:11 AM EST | |||
| 445.00 | 87.35 | 90.85 | 89.10 | 89.00 | -24.00 | -21.24% | 0.20 | 2 | 27 | 0.81 | 0.93 | 0.00 | -0.46 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 447.50 | 84.95 | 88.40 | 86.68 | 89.55 | % | 0.19 | 1 | 0 | 0.61 | 0.93 | 0.00 | -0.48 | 9/14/2026 | 9/14/2026 9:59:11 AM EST | |
| 450.00 | 82.65 | 86.35 | 84.50 | 84.00 | -33.19 | -28.33% | 0.19 | 11 | 103 | 0.60 | 0.92 | 0.00 | -0.51 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 452.50 | 80.05 | 83.90 | 81.98 | % | 0.18 | 0 | 0 | 0.61 | 0.91 | 0.00 | -0.53 | 9/14/2026 9:59:11 AM EST | |||
| 455.00 | 77.65 | 81.60 | 79.63 | 105.00 | 0.00 | 0.00% | 0.18 | 0 | 159 | 0.61 | 0.91 | 0.00 | -0.56 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 457.50 | 75.75 | 79.35 | 77.55 | 83.00 | -23.00 | -21.70% | 0.17 | 2 | 2 | 0.61 | 0.90 | 0.00 | -0.58 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 460.00 | 73.25 | 77.20 | 75.23 | 104.96 | 0.00 | 0.00% | 0.16 | 0 | 212 | 0.61 | 0.89 | 0.00 | -0.61 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 462.50 | 71.45 | 74.25 | 72.85 | 78.40 | % | 0.16 | 1 | 0 | 0.62 | 0.89 | 0.00 | -0.63 | 9/14/2026 | 9/14/2026 9:59:11 AM EST | |
| 465.00 | 69.20 | 72.65 | 70.93 | 103.89 | 0.00 | 0.00% | 0.15 | 0 | 109 | 0.63 | 0.88 | 0.00 | -0.66 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 467.50 | 66.55 | 70.45 | 68.50 | 74.20 | % | 0.15 | 2 | 0 | 0.64 | 0.87 | 0.00 | -0.68 | 9/14/2026 | 9/14/2026 9:59:11 AM EST | |
| 470.00 | 65.05 | 68.25 | 66.65 | 73.25 | -21.15 | -22.41% | 0.14 | 2 | 64 | 0.63 | 0.86 | 0.00 | -0.71 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 472.50 | 62.40 | 66.20 | 64.30 | 66.43 | -26.96 | -28.87% | 0.14 | 1 | 1 | 0.62 | 0.85 | 0.00 | -0.73 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 475.00 | 60.05 | 63.65 | 61.85 | 91.82 | 0.00 | 0.00% | 0.13 | 0 | 25 | 0.62 | 0.84 | 0.00 | -0.76 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 477.50 | 58.55 | 62.00 | 60.28 | 65.20 | -24.37 | -27.21% | 0.13 | 1 | 2 | 0.62 | 0.83 | 0.00 | -0.78 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 480.00 | 56.10 | 59.95 | 58.03 | 62.53 | -25.45 | -28.93% | 0.12 | 22 | 86 | 0.62 | 0.82 | 0.00 | -0.81 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 482.50 | 54.20 | 57.95 | 56.08 | 61.10 | % | 0.12 | 1 | 0 | 0.62 | 0.81 | 0.00 | -0.83 | 9/14/2026 | 9/14/2026 9:59:11 AM EST | |
| 485.00 | 52.25 | 55.90 | 54.08 | 58.90 | +4.10 | +7.49% | 0.11 | 2 | 30 | 0.62 | 0.80 | 0.00 | -0.85 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 487.50 | 50.15 | 54.05 | 52.10 | % | 0.11 | 0 | 0 | 0.62 | 0.79 | 0.00 | -0.88 | 9/14/2026 9:59:11 AM EST | |||
| 490.00 | 48.60 | 51.85 | 50.23 | 55.77 | -23.26 | -29.44% | 0.10 | 10 | 41 | 0.62 | 0.78 | 0.00 | -0.90 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 492.50 | 47.00 | 50.20 | 48.60 | 52.85 | % | 0.10 | 1 | 0 | 0.62 | 0.77 | 0.00 | -0.92 | 9/14/2026 | 9/14/2026 9:59:11 AM EST | |
| 495.00 | 45.15 | 48.20 | 46.68 | 48.76 | -24.59 | -33.53% | 0.09 | 2 | 42 | 0.62 | 0.75 | 0.01 | -0.94 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 497.50 | 43.55 | 45.85 | 44.70 | % | 0.09 | 0 | 0 | 0.63 | 0.74 | 0.01 | -0.96 | 9/14/2026 9:59:11 AM EST | |||
| 500.00 | 41.70 | 44.45 | 43.08 | 45.00 | -27.20 | -37.68% | 0.09 | 23 | 222 | 0.63 | 0.73 | 0.01 | -0.97 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 502.50 | 39.95 | 43.05 | 41.50 | 65.50 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.63 | 0.71 | 0.01 | -0.99 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 505.00 | 38.25 | 40.20 | 39.23 | 45.36 | -22.64 | -33.30% | 0.08 | 5 | 86 | 0.64 | 0.70 | 0.01 | -1.01 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 507.50 | 36.90 | 38.95 | 37.93 | 36.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.64 | 0.68 | 0.01 | -1.02 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 510.00 | 35.10 | 36.65 | 35.88 | 41.53 | -16.74 | -28.73% | 0.07 | 9 | 324 | 0.64 | 0.67 | 0.01 | -1.03 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 512.50 | 33.50 | 35.30 | 34.40 | 37.75 | -17.26 | -31.38% | 0.07 | 2 | 7 | 0.65 | 0.65 | 0.01 | -1.05 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 515.00 | 31.90 | 33.65 | 32.78 | 36.10 | -18.65 | -34.07% | 0.06 | 3 | 56 | 0.64 | 0.64 | 0.01 | -1.06 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 517.50 | 30.55 | 32.05 | 31.30 | 55.00 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.64 | 0.62 | 0.01 | -1.07 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 520.00 | 29.25 | 31.05 | 30.15 | 34.30 | -21.80 | -38.86% | 0.06 | 10 | 326 | 0.65 | 0.61 | 0.01 | -1.08 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 522.50 | 28.00 | 29.65 | 28.83 | 31.80 | -3.20 | -9.15% | 0.06 | 1 | 1 | 0.64 | 0.59 | 0.01 | -1.08 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 525.00 | 26.50 | 28.30 | 27.40 | 27.55 | -19.77 | -41.78% | 0.05 | 12 | 73 | 0.64 | 0.57 | 0.01 | -1.09 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 527.50 | 25.05 | 26.75 | 25.90 | 28.70 | -15.49 | -35.06% | 0.05 | 11 | 7 | 0.64 | 0.56 | 0.01 | -1.09 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 530.00 | 24.20 | 25.30 | 24.75 | 25.00 | -22.29 | -47.14% | 0.05 | 127 | 113 | 0.64 | 0.54 | 0.01 | -1.09 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 532.50 | 22.85 | 24.35 | 23.60 | 26.00 | -15.50 | -37.35% | 0.04 | 69 | 1 | 0.63 | 0.52 | 0.01 | -1.09 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 535.00 | 21.80 | 23.35 | 22.58 | 22.00 | -16.75 | -43.23% | 0.04 | 33 | 155 | 0.64 | 0.51 | 0.01 | -1.09 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 537.50 | 20.70 | 22.05 | 21.38 | 22.00 | -18.00 | -45.00% | 0.04 | 19 | 11 | 0.65 | 0.49 | 0.01 | -1.09 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 540.00 | 19.40 | 21.05 | 20.23 | 20.75 | -21.35 | -50.72% | 0.04 | 62 | 239 | 0.65 | 0.47 | 0.01 | -1.09 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 542.50 | 18.15 | 20.15 | 19.15 | 21.40 | -19.61 | -47.82% | 0.04 | 4 | 8 | 0.64 | 0.46 | 0.01 | -1.08 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 545.00 | 17.45 | 18.85 | 18.15 | 21.10 | -18.00 | -46.04% | 0.03 | 35 | 173 | 0.65 | 0.44 | 0.01 | -1.07 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 547.50 | 16.40 | 18.00 | 17.20 | 18.50 | -17.97 | -49.28% | 0.03 | 10 | 9 | 0.64 | 0.42 | 0.01 | -1.07 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 550.00 | 15.60 | 16.60 | 16.10 | 16.50 | -19.67 | -54.39% | 0.03 | 109 | 375 | 0.64 | 0.41 | 0.01 | -1.06 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 552.50 | 14.70 | 16.20 | 15.45 | 15.50 | -13.47 | -46.50% | 0.03 | 3 | 21 | 0.64 | 0.39 | 0.01 | -1.05 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 555.00 | 13.80 | 15.15 | 14.48 | 14.95 | -15.05 | -50.17% | 0.03 | 7 | 64 | 0.64 | 0.38 | 0.01 | -1.03 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 557.50 | 13.15 | 14.35 | 13.75 | 16.90 | -14.10 | -45.49% | 0.02 | 1 | 49 | 0.64 | 0.36 | 0.01 | -1.02 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 560.00 | 12.50 | 13.45 | 12.98 | 14.00 | -16.45 | -54.03% | 0.02 | 44 | 343 | 0.64 | 0.35 | 0.01 | -1.01 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 562.50 | 11.75 | 13.05 | 12.40 | 13.52 | -14.65 | -52.01% | 0.02 | 1 | 13 | 0.65 | 0.33 | 0.01 | -0.99 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 565.00 | 11.10 | 12.15 | 11.63 | 12.20 | -15.90 | -56.59% | 0.02 | 34 | 72 | 0.64 | 0.32 | 0.01 | -0.98 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 567.50 | 10.45 | 11.50 | 10.98 | 11.45 | -15.45 | -57.44% | 0.02 | 29 | 129 | 0.64 | 0.31 | 0.01 | -0.96 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 570.00 | 9.85 | 10.70 | 10.28 | 10.58 | -15.06 | -58.74% | 0.02 | 48 | 450 | 0.65 | 0.29 | 0.01 | -0.94 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 572.50 | 9.10 | 10.20 | 9.65 | 12.00 | -12.00 | -50.00% | 0.02 | 7 | 130 | 0.64 | 0.28 | 0.01 | -0.93 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 575.00 | 8.45 | 9.70 | 9.08 | 11.00 | -12.20 | -52.59% | 0.02 | 11 | 43 | 0.65 | 0.27 | 0.01 | -0.91 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 577.50 | 8.15 | 9.15 | 8.65 | 9.00 | -12.78 | -58.68% | 0.01 | 1 | 12 | 0.64 | 0.26 | 0.01 | -0.89 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 580.00 | 7.65 | 8.55 | 8.10 | 8.33 | -12.95 | -60.86% | 0.01 | 74 | 229 | 0.65 | 0.25 | 0.01 | -0.87 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 582.50 | 7.20 | 8.10 | 7.65 | 9.50 | -7.10 | -42.78% | 0.01 | 10 | 5 | 0.65 | 0.24 | 0.01 | -0.85 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 585.00 | 6.55 | 7.75 | 7.15 | 16.56 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.65 | 0.23 | 0.00 | -0.83 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 587.50 | 6.10 | 7.15 | 6.63 | 7.10 | -9.10 | -56.18% | 0.01 | 9 | 6 | 0.65 | 0.21 | 0.00 | -0.81 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 590.00 | 5.85 | 6.80 | 6.33 | 7.90 | -8.60 | -52.13% | 0.01 | 30 | 147 | 0.65 | 0.21 | 0.00 | -0.79 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 592.50 | 5.25 | 6.45 | 5.85 | 5.99 | -8.83 | -59.59% | 0.01 | 2 | 7 | 0.65 | 0.20 | 0.00 | -0.77 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 595.00 | 4.90 | 6.05 | 5.48 | 5.79 | -7.72 | -57.15% | 0.01 | 3 | 51 | 0.65 | 0.19 | 0.00 | -0.75 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 597.50 | 4.65 | 5.75 | 5.20 | 12.81 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.65 | 0.18 | 0.00 | -0.73 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 600.00 | 4.30 | 5.15 | 4.73 | 5.00 | -9.49 | -65.50% | 0.01 | 104 | 443 | 0.65 | 0.17 | 0.00 | -0.71 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 602.50 | 4.00 | 5.00 | 4.50 | 4.50 | -7.57 | -62.72% | 0.01 | 122 | 123 | 0.65 | 0.16 | 0.00 | -0.69 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 605.00 | 3.70 | 4.65 | 4.18 | 4.70 | -6.54 | -58.19% | 0.01 | 1 | 33 | 0.65 | 0.15 | 0.00 | -0.66 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 607.50 | 3.70 | 4.40 | 4.05 | 5.16 | -4.94 | -48.92% | 0.01 | 102 | 100 | 0.66 | 0.15 | 0.00 | -0.64 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 610.00 | 3.50 | 4.10 | 3.80 | 4.01 | -7.09 | -63.88% | 0.01 | 8 | 138 | 0.66 | 0.14 | 0.00 | -0.62 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 612.50 | 3.25 | 3.85 | 3.55 | 8.90 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.67 | 0.13 | 0.00 | -0.60 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 615.00 | 3.00 | 3.55 | 3.28 | 3.50 | -5.58 | -61.46% | 0.01 | 5 | 31 | 0.66 | 0.12 | 0.00 | -0.58 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 617.50 | 2.82 | 3.35 | 3.09 | 7.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | 0.12 | 0.00 | -0.56 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 620.00 | 2.44 | 3.10 | 2.77 | 3.00 | -6.32 | -67.82% | 0.00 | 62 | 129 | 0.66 | 0.11 | 0.00 | -0.54 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 622.50 | 2.27 | 2.85 | 2.56 | 2.80 | % | 0.00 | 13 | 0 | 0.66 | 0.11 | 0.00 | -0.52 | 9/14/2026 | 9/14/2026 9:59:11 AM EST | |
| 625.00 | 2.12 | 2.63 | 2.38 | 2.56 | -5.80 | -69.38% | 0.00 | 13 | 60 | 0.66 | 0.10 | 0.00 | -0.50 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 627.50 | 1.97 | 2.53 | 2.25 | 6.90 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.66 | 0.10 | 0.00 | -0.48 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 630.00 | 2.00 | 2.27 | 2.14 | 2.79 | -3.21 | -53.50% | 0.00 | 15 | 107 | 0.66 | 0.09 | 0.00 | -0.46 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 632.50 | 1.77 | 2.19 | 1.98 | 6.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.09 | 0.00 | -0.44 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 635.00 | 1.54 | 1.97 | 1.76 | 2.00 | -3.15 | -61.17% | 0.00 | 19 | 34 | 0.66 | 0.08 | 0.00 | -0.42 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 637.50 | 1.39 | 1.84 | 1.62 | 2.50 | -2.40 | -48.98% | 0.00 | 2 | 5 | 0.67 | 0.08 | 0.00 | -0.41 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 640.00 | 1.29 | 1.71 | 1.50 | 2.10 | -3.95 | -65.29% | 0.00 | 7 | 199 | 0.67 | 0.07 | 0.00 | -0.39 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 642.50 | 1.31 | 1.60 | 1.46 | 1.78 | -2.70 | -60.27% | 0.00 | 2 | 7 | 0.67 | 0.07 | 0.00 | -0.37 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 645.00 | 1.23 | 1.58 | 1.41 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.66 | 0.06 | 0.00 | -0.35 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 647.50 | 1.14 | 1.52 | 1.33 | 1.45 | -2.45 | -62.83% | 0.00 | 2 | 17 | 0.67 | 0.06 | 0.00 | -0.34 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 650.00 | 0.98 | 1.52 | 1.25 | 1.27 | -3.61 | -73.98% | 0.00 | 58 | 364 | 0.68 | 0.06 | 0.00 | -0.32 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 652.50 | 0.86 | 1.74 | 1.30 | 3.00 | -0.50 | -14.29% | 0.00 | 1 | 12 | 0.67 | 0.05 | 0.00 | -0.30 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 655.00 | 0.91 | 1.30 | 1.11 | 1.94 | -1.21 | -38.42% | 0.00 | 2 | 15 | 0.70 | 0.05 | 0.00 | -0.29 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 657.50 | 0.66 | 1.47 | 1.07 | 3.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.05 | 0.00 | -0.27 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 660.00 | 0.80 | 2.08 | 1.44 | 2.38 | -1.32 | -35.68% | 0.00 | 10 | 54 | 0.75 | 0.04 | 0.00 | -0.26 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 662.50 | 0.58 | 2.99 | 1.79 | 2.68 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.04 | 0.00 | -0.24 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 665.00 | 0.59 | 1.92 | 1.26 | 1.35 | -1.15 | -46.00% | 0.00 | 10 | 11 | 0.73 | 0.04 | 0.00 | -0.23 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 667.50 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.89 | 0.03 | 0.00 | -0.21 | 9/14/2026 9:59:11 AM EST | |||
| 670.00 | 0.47 | 1.73 | 1.10 | 1.16 | -1.04 | -47.28% | 0.00 | 10 | 266 | 0.71 | 0.03 | 0.00 | -0.21 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 672.50 | 0.46 | 1.25 | 0.86 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.71 | 0.03 | 0.00 | -0.20 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 675.00 | 0.42 | 1.17 | 0.80 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.69 | 0.03 | 0.00 | -0.19 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 677.50 | 0.31 | 1.28 | 0.80 | 1.99 | -1.06 | -34.76% | 0.00 | 1 | 1 | 0.72 | 0.03 | 0.00 | -0.17 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 680.00 | 0.40 | 0.72 | 0.56 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.74 | 0.02 | 0.00 | -0.16 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 682.50 | 0.20 | 1.52 | 0.86 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.71 | 0.02 | 0.00 | -0.16 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 685.00 | 0.29 | 2.62 | 1.46 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.79 | 0.02 | 0.00 | -0.14 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 687.50 | 0.12 | 1.21 | 0.67 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.69 | 0.02 | 0.00 | -0.14 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 690.00 | 0.15 | 1.24 | 0.70 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.70 | 0.02 | 0.00 | -0.13 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 692.50 | 0.05 | 2.54 | 1.30 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.02 | 0.00 | -0.12 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 695.00 | 0.13 | 1.49 | 0.81 | % | 0.00 | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.11 | 9/14/2026 9:59:11 AM EST | |||
| 697.50 | 0.05 | 2.50 | 1.28 | % | 0.00 | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.11 | 9/14/2026 9:59:11 AM EST | |||
| 700.00 | 0.20 | 0.68 | 0.44 | 0.44 | -1.16 | -72.50% | 0.00 | 16 | 341 | 0.71 | 0.01 | 0.00 | -0.10 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 702.50 | 0.05 | 1.11 | 0.58 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.71 | 0.01 | 0.00 | -0.09 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 705.00 | 0.00 | 1.04 | 0.52 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.85 | 0.01 | 0.00 | -0.09 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 707.50 | 0.00 | 1.64 | 0.82 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | 0.01 | 0.00 | -0.08 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 710.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.86 | 0.01 | 0.00 | -0.07 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 712.50 | 0.01 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.89 | 0.01 | 0.00 | -0.07 | 9/14/2026 9:59:11 AM EST | |||
| 720.00 | 0.00 | 0.95 | 0.48 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.89 | 0.01 | 0.00 | -0.06 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 730.00 | 0.02 | 0.41 | 0.22 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.74 | 0.01 | 0.00 | -0.04 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 740.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.92 | 0.00 | 0.00 | -0.03 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 750.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.99 | 0.00 | 0.00 | -0.02 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 760.00 | 0.05 | 0.22 | 0.14 | 0.19 | +0.01 | +5.56% | 0.00 | 1 | 27 | 0.77 | 0.00 | 0.00 | -0.02 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 770.00 | 0.05 | 0.23 | 0.14 | 0.10 | -0.06 | -37.50% | 0.00 | 3 | 77 | 0.80 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 780.00 | 0.00 | 0.88 | 0.44 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/14/2026 9:59:11 AM EST |
| 790.00 | 0.00 | 0.87 | 0.44 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/14/2026 9:59:11 AM EST |
| 800.00 | 0.03 | 0.35 | 0.19 | 0.08 | -0.05 | -38.47% | 0.00 | 78 | 129 | 0.88 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 363 | 1.91 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/14/2026 9:59:11 AM EST |
| 225.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 249 | 1.65 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.06 | +600.00% | 0.00 | 4 | 434 | 1.83 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.41 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 240.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.53 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 245.00 | 0.00 | 1.79 | 0.90 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 142 | 2.10 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 250.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 4 | 181 | 1.43 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 255.00 | 0.00 | 0.14 | 0.07 | 0.08 | +0.02 | +33.34% | 0.00 | 8 | 317 | 1.59 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 260.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 105 | 2.28 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 265.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 2.22 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 9:59:11 AM EST |
| 270.00 | 0.00 | 2.14 | 1.07 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 234 | 2.17 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 9:59:11 AM EST |
| 275.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 273 | 1.35 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 280.00 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.48 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 285.00 | 0.00 | 2.14 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 121 | 2.02 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 290.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.97 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 295.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.92 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 9:59:11 AM EST |
| 300.00 | 0.00 | 2.14 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.87 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 9:59:11 AM EST |
| 305.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.83 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 9:59:11 AM EST |
| 310.00 | 0.00 | 2.10 | 1.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.53 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 9:59:11 AM EST |
| 315.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.63 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 9:59:11 AM EST |
| 320.00 | 0.01 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 2 | 87 | 1.02 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 325.00 | 0.00 | 1.96 | 0.98 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.62 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 9:59:11 AM EST |
| 330.00 | 0.00 | 1.72 | 0.86 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.54 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 9:59:11 AM EST |
| 335.00 | 0.00 | 0.64 | 0.32 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.27 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 9:59:11 AM EST |
| 340.00 | 0.00 | 0.62 | 0.31 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.23 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 9:59:11 AM EST |
| 345.00 | 0.00 | 0.14 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 290 | 105 | 1.19 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 350.00 | 0.04 | 0.10 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 2,332 | 350 | 0.88 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 355.00 | 0.05 | 0.10 | 0.08 | 0.04 | -0.06 | -60.00% | 0.00 | 1,364 | 457 | 0.87 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 360.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.11 | -61.12% | 0.00 | 1,932 | 411 | 0.84 | 0.00 | 0.00 | -0.02 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 365.00 | 0.00 | 0.40 | 0.20 | 0.06 | -0.05 | -45.46% | 0.00 | 237 | 71 | 0.99 | 0.00 | 0.00 | -0.02 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 370.00 | 0.05 | 0.59 | 0.32 | 0.10 | -0.12 | -54.55% | 0.00 | 13 | 67 | 0.88 | 0.00 | 0.00 | -0.03 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 375.00 | 0.04 | 0.24 | 0.14 | 0.09 | -0.10 | -52.64% | 0.00 | 36 | 230 | 0.88 | 0.00 | 0.00 | -0.05 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 380.00 | 0.04 | 0.65 | 0.35 | 0.13 | +0.03 | +30.00% | 0.00 | 9 | 162 | 0.83 | 0.00 | 0.00 | -0.07 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 385.00 | 0.00 | 0.44 | 0.22 | 0.09 | -0.05 | -35.72% | 0.00 | 28 | 106 | 0.89 | 0.00 | 0.00 | -0.08 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 390.00 | 0.07 | 0.41 | 0.24 | 0.16 | 0.00 | 0.00% | 0.00 | 70 | 221 | 0.79 | -0.01 | 0.00 | -0.11 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 395.00 | 0.01 | 1.15 | 0.58 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.95 | -0.01 | 0.00 | -0.11 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 400.00 | 0.19 | 0.57 | 0.38 | 0.35 | +0.06 | +20.69% | 0.00 | 73 | 357 | 0.75 | -0.01 | 0.00 | -0.14 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 405.00 | 0.01 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.86 | -0.01 | 0.00 | -0.14 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 410.00 | 0.00 | 0.56 | 0.28 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.75 | -0.02 | 0.00 | -0.17 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 412.50 | 0.00 | 0.98 | 0.49 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.81 | -0.02 | 0.00 | -0.18 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 415.00 | 0.14 | 0.82 | 0.48 | 0.52 | +0.16 | +44.45% | 0.00 | 1 | 41 | 0.71 | -0.02 | 0.00 | -0.22 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 417.50 | 0.25 | 0.80 | 0.53 | 0.53 | +0.12 | +29.27% | 0.00 | 1 | 15 | 0.66 | -0.02 | 0.00 | -0.23 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 420.00 | 0.20 | 1.30 | 0.75 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.70 | -0.03 | 0.00 | -0.25 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 422.50 | 0.42 | 1.20 | 0.81 | 0.75 | +0.17 | +29.31% | 0.00 | 1 | 6 | 0.72 | -0.03 | 0.00 | -0.27 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 425.00 | 0.58 | 1.05 | 0.82 | 0.95 | +0.45 | +90.00% | 0.00 | 13 | 240 | 0.73 | -0.03 | 0.00 | -0.28 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 427.50 | 0.30 | 2.74 | 1.52 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.75 | -0.04 | 0.00 | -0.30 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 430.00 | 0.61 | 0.95 | 0.78 | 0.90 | +0.30 | +50.00% | 0.00 | 117 | 417 | 0.71 | -0.04 | 0.00 | -0.32 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 432.50 | 0.50 | 2.60 | 1.55 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | -0.04 | 0.00 | -0.34 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 435.00 | 0.64 | 1.40 | 1.02 | 1.00 | +0.31 | +44.93% | 0.00 | 5 | 55 | 0.72 | -0.05 | 0.00 | -0.36 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 437.50 | 0.78 | 1.61 | 1.20 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | -0.05 | 0.00 | -0.39 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 440.00 | 0.85 | 1.69 | 1.27 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.69 | -0.06 | 0.00 | -0.41 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 442.50 | 0.93 | 1.68 | 1.31 | 1.62 | +0.76 | +88.38% | 0.00 | 7 | 6 | 0.69 | -0.06 | 0.00 | -0.43 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 445.00 | 1.38 | 1.83 | 1.61 | 1.49 | +0.62 | +71.27% | 0.00 | 18 | 128 | 0.69 | -0.07 | 0.00 | -0.46 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 447.50 | 1.54 | 1.95 | 1.75 | 2.05 | +1.02 | +99.03% | 0.00 | 2 | 16 | 0.69 | -0.07 | 0.00 | -0.48 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 450.00 | 1.72 | 2.18 | 1.95 | 1.77 | +0.77 | +77.00% | 0.00 | 72 | 188 | 0.68 | -0.08 | 0.00 | -0.51 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 452.50 | 1.86 | 2.37 | 2.12 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | -0.09 | 0.00 | -0.53 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 455.00 | 2.12 | 2.53 | 2.33 | 1.99 | +0.63 | +46.33% | 0.01 | 32 | 261 | 0.68 | -0.09 | 0.00 | -0.56 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 457.50 | 2.32 | 2.85 | 2.59 | 2.82 | +1.31 | +86.76% | 0.01 | 2 | 88 | 0.67 | -0.10 | 0.00 | -0.58 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 460.00 | 2.58 | 3.00 | 2.79 | 2.81 | +1.11 | +65.30% | 0.01 | 90 | 433 | 0.68 | -0.11 | 0.00 | -0.61 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 462.50 | 2.83 | 3.40 | 3.12 | 2.90 | +1.31 | +82.39% | 0.01 | 17 | 11 | 0.67 | -0.11 | 0.00 | -0.63 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 465.00 | 3.05 | 3.55 | 3.30 | 3.25 | +1.28 | +64.98% | 0.01 | 8 | 188 | 0.67 | -0.12 | 0.00 | -0.66 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 467.50 | 3.25 | 3.90 | 3.58 | 2.90 | +0.93 | +47.21% | 0.01 | 1 | 4 | 0.67 | -0.13 | 0.00 | -0.68 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 470.00 | 3.55 | 4.30 | 3.93 | 3.68 | +1.80 | +95.75% | 0.01 | 18 | 195 | 0.67 | -0.14 | 0.00 | -0.71 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 472.50 | 3.90 | 4.70 | 4.30 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.67 | -0.15 | 0.00 | -0.73 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 475.00 | 4.30 | 5.00 | 4.65 | 3.80 | +1.29 | +51.40% | 0.01 | 25 | 204 | 0.67 | -0.16 | 0.00 | -0.76 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 477.50 | 4.70 | 5.45 | 5.08 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.66 | -0.17 | 0.00 | -0.78 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 480.00 | 5.15 | 5.90 | 5.53 | 4.95 | +2.14 | +76.16% | 0.01 | 93 | 1,405 | 0.66 | -0.18 | 0.00 | -0.81 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 482.50 | 5.65 | 6.35 | 6.00 | 5.00 | +1.70 | +51.52% | 0.01 | 1 | 24 | 0.66 | -0.19 | 0.00 | -0.83 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 485.00 | 6.30 | 6.85 | 6.58 | 6.20 | +2.65 | +74.65% | 0.01 | 24 | 149 | 0.66 | -0.20 | 0.00 | -0.85 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 487.50 | 6.70 | 7.40 | 7.05 | 6.30 | +2.05 | +48.24% | 0.01 | 29 | 28 | 0.66 | -0.21 | 0.00 | -0.88 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 490.00 | 7.25 | 8.00 | 7.63 | 6.80 | +3.20 | +88.89% | 0.02 | 91 | 140 | 0.66 | -0.22 | 0.00 | -0.90 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 492.50 | 7.85 | 8.60 | 8.23 | 6.85 | +2.30 | +50.55% | 0.02 | 3 | 19 | 0.65 | -0.23 | 0.00 | -0.92 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 495.00 | 8.50 | 9.25 | 8.88 | 9.14 | +4.85 | +113.06% | 0.02 | 8 | 52 | 0.66 | -0.25 | 0.01 | -0.94 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 497.50 | 9.25 | 9.95 | 9.60 | 9.11 | +3.70 | +68.40% | 0.02 | 12 | 24 | 0.64 | -0.26 | 0.01 | -0.96 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 500.00 | 9.95 | 10.75 | 10.35 | 10.07 | +5.18 | +105.93% | 0.02 | 264 | 377 | 0.65 | -0.27 | 0.01 | -0.97 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 502.50 | 10.65 | 11.50 | 11.08 | 10.52 | +4.54 | +75.92% | 0.02 | 14 | 18 | 0.64 | -0.29 | 0.01 | -0.99 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 505.00 | 11.40 | 12.50 | 11.95 | 12.90 | +7.30 | +130.36% | 0.02 | 2 | 170 | 0.64 | -0.30 | 0.01 | -1.01 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 507.50 | 12.20 | 13.70 | 12.95 | 13.22 | +7.07 | +114.96% | 0.03 | 3 | 18 | 0.65 | -0.32 | 0.01 | -1.02 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 510.00 | 13.15 | 14.25 | 13.70 | 12.98 | +5.22 | +67.27% | 0.03 | 100 | 229 | 0.65 | -0.33 | 0.01 | -1.03 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 512.50 | 13.95 | 15.70 | 14.83 | 12.39 | +4.04 | +48.39% | 0.03 | 4 | 17 | 0.65 | -0.35 | 0.01 | -1.05 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 515.00 | 14.95 | 16.40 | 15.68 | 13.50 | +5.90 | +77.64% | 0.03 | 71 | 258 | 0.65 | -0.36 | 0.01 | -1.06 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 517.50 | 15.75 | 17.35 | 16.55 | 14.05 | +5.85 | +71.35% | 0.03 | 101 | 7 | 0.65 | -0.38 | 0.01 | -1.07 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 520.00 | 17.05 | 18.10 | 17.58 | 16.35 | +7.55 | +85.80% | 0.03 | 305 | 182 | 0.65 | -0.39 | 0.01 | -1.08 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 522.50 | 17.90 | 19.45 | 18.68 | 19.80 | +9.00 | +83.34% | 0.04 | 5 | 28 | 0.64 | -0.41 | 0.01 | -1.08 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 525.00 | 19.25 | 20.75 | 20.00 | 18.35 | +8.70 | +90.16% | 0.04 | 98 | 120 | 0.65 | -0.43 | 0.01 | -1.09 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 527.50 | 20.40 | 22.30 | 21.35 | 20.20 | +7.60 | +60.32% | 0.04 | 4 | 5 | 0.65 | -0.44 | 0.01 | -1.09 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 530.00 | 21.40 | 23.35 | 22.38 | 19.57 | +7.82 | +66.56% | 0.04 | 37 | 136 | 0.65 | -0.46 | 0.01 | -1.09 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 532.50 | 22.70 | 24.40 | 23.55 | 23.00 | +9.14 | +65.95% | 0.04 | 40 | 17 | 0.64 | -0.48 | 0.01 | -1.09 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 535.00 | 24.00 | 26.00 | 25.00 | 21.45 | +8.28 | +62.87% | 0.05 | 39 | 79 | 0.65 | -0.49 | 0.01 | -1.09 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 537.50 | 25.45 | 27.35 | 26.40 | 23.45 | +9.45 | +67.50% | 0.05 | 19 | 35 | 0.65 | -0.51 | 0.01 | -1.09 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 540.00 | 27.10 | 28.85 | 27.98 | 27.14 | +12.34 | +83.38% | 0.05 | 171 | 115 | 0.64 | -0.53 | 0.01 | -1.09 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 542.50 | 28.00 | 30.15 | 29.08 | 31.04 | +15.27 | +96.83% | 0.05 | 14 | 19 | 0.65 | -0.54 | 0.01 | -1.08 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 545.00 | 29.60 | 31.75 | 30.68 | 28.00 | +8.88 | +46.45% | 0.06 | 11 | 50 | 0.65 | -0.56 | 0.01 | -1.07 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 547.50 | 30.95 | 32.95 | 31.95 | 33.08 | +15.52 | +88.39% | 0.06 | 20 | 32 | 0.65 | -0.58 | 0.01 | -1.07 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 550.00 | 32.95 | 34.50 | 33.73 | 32.85 | +14.40 | +78.05% | 0.06 | 114 | 160 | 0.65 | -0.59 | 0.01 | -1.06 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 552.50 | 34.50 | 36.50 | 35.50 | 36.61 | +16.61 | +83.05% | 0.06 | 59 | 73 | 0.65 | -0.61 | 0.01 | -1.05 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 555.00 | 36.30 | 37.90 | 37.10 | 33.16 | +12.12 | +57.61% | 0.07 | 43 | 47 | 0.65 | -0.62 | 0.01 | -1.03 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 557.50 | 37.95 | 39.60 | 38.78 | 38.40 | +16.30 | +73.76% | 0.07 | 143 | 99 | 0.65 | -0.64 | 0.01 | -1.02 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 560.00 | 39.95 | 41.40 | 40.68 | 37.50 | +14.50 | +63.05% | 0.07 | 198 | 182 | 0.65 | -0.65 | 0.01 | -1.01 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 562.50 | 41.90 | 43.65 | 42.78 | 39.35 | +15.00 | +61.61% | 0.08 | 51 | 90 | 0.65 | -0.67 | 0.01 | -0.99 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 565.00 | 43.75 | 45.15 | 44.45 | 44.30 | +18.95 | +74.76% | 0.08 | 65 | 80 | 0.65 | -0.68 | 0.01 | -0.98 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 567.50 | 44.90 | 47.70 | 46.30 | 43.00 | +15.95 | +58.97% | 0.08 | 5 | 9 | 0.66 | -0.69 | 0.01 | -0.96 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 570.00 | 45.75 | 48.90 | 47.33 | 44.55 | +16.44 | +58.49% | 0.08 | 12 | 123 | 0.66 | -0.71 | 0.01 | -0.94 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 572.50 | 47.95 | 51.15 | 49.55 | 38.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.67 | -0.72 | 0.01 | -0.93 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 575.00 | 49.55 | 53.00 | 51.28 | 50.00 | +17.50 | +53.85% | 0.09 | 4 | 4 | 0.67 | -0.73 | 0.01 | -0.91 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 577.50 | 51.80 | 54.55 | 53.18 | 53.75 | +17.22 | +47.14% | 0.09 | 1 | 11 | 0.67 | -0.74 | 0.01 | -0.89 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 580.00 | 53.60 | 57.20 | 55.40 | 54.82 | +19.62 | +55.74% | 0.10 | 7 | 16 | 0.68 | -0.75 | 0.01 | -0.87 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 582.50 | 55.85 | 59.15 | 57.50 | 54.15 | % | 0.10 | 11 | 0 | 0.68 | -0.76 | 0.01 | -0.85 | 9/14/2026 | 9/14/2026 9:59:11 AM EST | |
| 585.00 | 57.90 | 61.20 | 59.55 | 55.70 | % | 0.10 | 2 | 0 | 0.68 | -0.77 | 0.00 | -0.83 | 9/14/2026 | 9/14/2026 9:59:11 AM EST | |
| 587.50 | 59.70 | 63.00 | 61.35 | % | 0.10 | 0 | 0 | 0.68 | -0.79 | 0.00 | -0.81 | 9/14/2026 9:59:11 AM EST | |||
| 590.00 | 62.05 | 65.30 | 63.68 | 44.50 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.68 | -0.79 | 0.00 | -0.79 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 592.50 | 64.05 | 68.20 | 66.13 | % | 0.11 | 0 | 0 | 0.68 | -0.80 | 0.00 | -0.77 | 9/14/2026 9:59:11 AM EST | |||
| 595.00 | 66.05 | 70.15 | 68.10 | 59.50 | +15.90 | +36.47% | 0.11 | 1 | 25 | 0.67 | -0.81 | 0.00 | -0.75 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 597.50 | 68.20 | 72.15 | 70.18 | 48.50 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.69 | -0.82 | 0.00 | -0.73 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 600.00 | 70.50 | 73.95 | 72.23 | 68.55 | +17.45 | +34.15% | 0.12 | 6 | 161 | 0.68 | -0.83 | 0.00 | -0.71 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 602.50 | 72.60 | 76.55 | 74.58 | % | 0.12 | 0 | 0 | 0.69 | -0.84 | 0.00 | -0.69 | 9/14/2026 9:59:11 AM EST | |||
| 605.00 | 75.05 | 78.25 | 76.65 | % | 0.13 | 0 | 0 | 0.69 | -0.85 | 0.00 | -0.66 | 9/14/2026 9:59:11 AM EST | |||
| 607.50 | 77.10 | 80.95 | 79.03 | 56.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.69 | -0.85 | 0.00 | -0.64 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 610.00 | 79.65 | 82.60 | 81.13 | 97.10 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.69 | -0.86 | 0.00 | -0.62 | 9/4/2026 | 9/14/2026 9:59:11 AM EST |
| 612.50 | 81.65 | 85.30 | 83.48 | 77.75 | % | 0.14 | 3 | 0 | 0.69 | -0.87 | 0.00 | -0.60 | 9/14/2026 | 9/14/2026 9:59:11 AM EST | |
| 615.00 | 83.85 | 87.85 | 85.85 | % | 0.14 | 0 | 0 | 0.68 | -0.88 | 0.00 | -0.58 | 9/14/2026 9:59:11 AM EST | |||
| 617.50 | 86.15 | 90.20 | 88.18 | 66.30 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.68 | -0.88 | 0.00 | -0.56 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 620.00 | 88.55 | 92.50 | 90.53 | 104.00 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.69 | -0.89 | 0.00 | -0.54 | 9/4/2026 | 9/14/2026 9:59:11 AM EST |
| 622.50 | 90.80 | 94.85 | 92.83 | 88.15 | % | 0.15 | 2 | 0 | 0.67 | -0.89 | 0.00 | -0.52 | 9/14/2026 | 9/14/2026 9:59:11 AM EST | |
| 625.00 | 93.15 | 97.20 | 95.18 | % | 0.15 | 0 | 0 | 0.67 | -0.90 | 0.00 | -0.50 | 9/14/2026 9:59:11 AM EST | |||
| 627.50 | 95.50 | 99.10 | 97.30 | 92.75 | % | 0.16 | 2 | 0 | 0.76 | -0.91 | 0.00 | -0.48 | 9/14/2026 | 9/14/2026 9:59:11 AM EST | |
| 630.00 | 97.90 | 101.80 | 99.85 | 70.50 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.76 | -0.91 | 0.00 | -0.46 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 632.50 | 100.25 | 104.25 | 102.25 | % | 0.16 | 0 | 0 | 0.77 | -0.92 | 0.00 | -0.44 | 9/14/2026 9:59:11 AM EST | |||
| 635.00 | 102.70 | 106.70 | 104.70 | % | 0.16 | 0 | 0 | 0.77 | -0.92 | 0.00 | -0.42 | 9/14/2026 9:59:11 AM EST | |||
| 637.50 | 105.00 | 108.70 | 106.85 | 120.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.81 | -0.92 | 0.00 | -0.41 | 9/10/2026 | 9/14/2026 9:59:11 AM EST |
| 640.00 | 107.40 | 111.25 | 109.33 | 153.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.83 | -0.93 | 0.00 | -0.39 | 9/3/2026 | 9/14/2026 9:59:11 AM EST |
| 642.50 | 109.80 | 113.85 | 111.83 | % | 0.17 | 0 | 0 | 0.83 | -0.93 | 0.00 | -0.37 | 9/14/2026 9:59:11 AM EST | |||
| 645.00 | 112.25 | 116.25 | 114.25 | % | 0.18 | 0 | 0 | 0.82 | -0.94 | 0.00 | -0.35 | 9/14/2026 9:59:11 AM EST | |||
| 647.50 | 114.70 | 118.55 | 116.63 | % | 0.18 | 0 | 0 | 0.84 | -0.94 | 0.00 | -0.34 | 9/14/2026 9:59:11 AM EST | |||
| 650.00 | 117.05 | 120.60 | 118.83 | 201.47 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.82 | -0.94 | 0.00 | -0.32 | 9/1/2026 | 9/14/2026 9:59:11 AM EST |
| 652.50 | 119.60 | 123.60 | 121.60 | % | 0.19 | 0 | 0 | 0.84 | -0.95 | 0.00 | -0.30 | 9/14/2026 9:59:11 AM EST | |||
| 655.00 | 121.95 | 125.90 | 123.93 | 116.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.87 | -0.95 | 0.00 | -0.29 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 657.50 | 124.40 | 128.15 | 126.28 | 139.35 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.86 | -0.95 | 0.00 | -0.27 | 9/10/2026 | 9/14/2026 9:59:11 AM EST |
| 660.00 | 126.85 | 131.00 | 128.93 | 129.95 | +15.49 | +13.54% | 0.20 | 2 | 2 | 0.86 | -0.96 | 0.00 | -0.26 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 662.50 | 129.30 | 133.45 | 131.38 | % | 0.20 | 0 | 0 | 0.87 | -0.96 | 0.00 | -0.24 | 9/14/2026 9:59:11 AM EST | |||
| 665.00 | 131.75 | 135.80 | 133.78 | % | 0.20 | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.23 | 9/14/2026 9:59:11 AM EST | |||
| 667.50 | 134.20 | 138.30 | 136.25 | % | 0.20 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.21 | 9/14/2026 9:59:11 AM EST | |||
| 670.00 | 136.75 | 140.70 | 138.73 | 148.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.88 | -0.97 | 0.00 | -0.21 | 9/10/2026 | 9/14/2026 9:59:11 AM EST |
| 672.50 | 139.20 | 143.30 | 141.25 | 153.45 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.20 | 9/10/2026 | 9/14/2026 9:59:11 AM EST |
| 675.00 | 141.60 | 145.50 | 143.55 | % | 0.21 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.19 | 9/14/2026 9:59:11 AM EST | |||
| 677.50 | 144.15 | 148.00 | 146.08 | % | 0.22 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.17 | 9/14/2026 9:59:11 AM EST | |||
| 680.00 | 146.55 | 150.25 | 148.40 | 144.50 | +22.50 | +18.45% | 0.22 | 1 | 1 | 0.92 | -0.98 | 0.00 | -0.16 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 682.50 | 149.10 | 152.85 | 150.98 | % | 0.22 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.16 | 9/14/2026 9:59:11 AM EST | |||
| 685.00 | 151.60 | 155.50 | 153.55 | % | 0.22 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.14 | 9/14/2026 9:59:11 AM EST | |||
| 687.50 | 154.05 | 158.05 | 156.05 | % | 0.23 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.14 | 9/14/2026 9:59:11 AM EST | |||
| 690.00 | 156.45 | 160.40 | 158.43 | 131.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.98 | -0.98 | 0.00 | -0.13 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 692.50 | 159.05 | 162.80 | 160.93 | % | 0.23 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.12 | 9/14/2026 9:59:11 AM EST | |||
| 695.00 | 161.50 | 165.55 | 163.53 | % | 0.24 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.11 | 9/14/2026 9:59:11 AM EST | |||
| 697.50 | 164.00 | 167.75 | 165.88 | % | 0.24 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.11 | 9/14/2026 9:59:11 AM EST | |||
| 700.00 | 166.50 | 170.45 | 168.48 | 257.05 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.10 | 9/1/2026 | 9/14/2026 9:59:11 AM EST |
| 702.50 | 169.00 | 172.70 | 170.85 | % | 0.24 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.09 | 9/14/2026 9:59:11 AM EST | |||
| 705.00 | 171.45 | 175.30 | 173.38 | % | 0.25 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.09 | 9/14/2026 9:59:11 AM EST | |||
| 707.50 | 173.95 | 177.90 | 175.93 | % | 0.25 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.08 | 9/14/2026 9:59:11 AM EST | |||
| 710.00 | 176.70 | 180.45 | 178.58 | 258.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.07 | 9/1/2026 | 9/14/2026 9:59:11 AM EST |
| 712.50 | 178.95 | 182.35 | 180.65 | 149.30 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.02 | -0.99 | 0.00 | -0.07 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 720.00 | 186.45 | 190.55 | 188.50 | 254.69 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.06 | 8/31/2026 | 9/14/2026 9:59:11 AM EST |
| 730.00 | 196.40 | 200.50 | 198.45 | 210.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.04 | 9/8/2026 | 9/14/2026 9:59:11 AM EST |
| 740.00 | 206.40 | 210.45 | 208.43 | 272.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.03 | 8/19/2026 | 9/14/2026 9:59:11 AM EST |
| 750.00 | 216.35 | 220.40 | 218.38 | 227.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.02 | 9/8/2026 | 9/14/2026 9:59:11 AM EST |
| 760.00 | 226.35 | 230.30 | 228.33 | 294.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.02 | 8/31/2026 | 9/14/2026 9:59:11 AM EST |
| 770.00 | 236.30 | 240.25 | 238.28 | 296.25 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 9/2/2026 | 9/14/2026 9:59:11 AM EST |
| 780.00 | 246.30 | 250.35 | 248.33 | % | 0.32 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 9/14/2026 9:59:11 AM EST | |||
| 790.00 | 256.30 | 260.45 | 258.38 | % | 0.33 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 9/14/2026 9:59:11 AM EST | |||
| 800.00 | 266.30 | 270.25 | 268.28 | % | 0.34 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:11 AM EST |