Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $562.92 as of 10/5/2026 7:45:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 305.00 | 309.30 | 307.15 | 302.50 | 0.00 | 0.00% | 1.25 | 0 | 1 | 4.07 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:06 PM EST |
| 250.00 | 300.20 | 304.25 | 302.23 | 202.49 | 0.00 | 0.00% | 1.21 | 0 | 1 | 4.02 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 10/5/2026 4:00:06 PM EST |
| 255.00 | 295.10 | 299.30 | 297.20 | 197.60 | 0.00 | 0.00% | 1.17 | 0 | 2 | 3.93 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 10/5/2026 4:00:06 PM EST |
| 260.00 | 289.95 | 294.30 | 292.13 | % | 1.12 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 265.00 | 285.10 | 289.35 | 287.23 | 239.60 | 0.00 | 0.00% | 1.08 | 0 | 3 | 3.76 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/5/2026 4:00:06 PM EST |
| 270.00 | 280.05 | 284.15 | 282.10 | 277.50 | 0.00 | 0.00% | 1.04 | 0 | 2 | 3.68 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:06 PM EST |
| 275.00 | 275.10 | 279.30 | 277.20 | % | 1.01 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 280.00 | 270.15 | 274.35 | 272.25 | 205.70 | 0.00 | 0.00% | 0.97 | 0 | 2 | 3.50 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/5/2026 4:00:06 PM EST |
| 285.00 | 265.10 | 269.35 | 267.23 | % | 0.94 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 290.00 | 260.05 | 264.35 | 262.20 | 256.53 | 0.00 | 0.00% | 0.90 | 0 | 2 | 3.22 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 4:00:06 PM EST |
| 295.00 | 255.15 | 259.30 | 257.23 | 243.86 | 0.00 | 0.00% | 0.87 | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:06 PM EST |
| 300.00 | 250.05 | 254.35 | 252.20 | % | 0.84 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 305.00 | 245.05 | 249.35 | 247.20 | 242.50 | 0.00 | 0.00% | 0.81 | 0 | 2 | 3.09 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 4:00:06 PM EST |
| 310.00 | 240.15 | 244.35 | 242.25 | 229.90 | 0.00 | 0.00% | 0.78 | 0 | 4 | 3.03 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 4:00:06 PM EST |
| 315.00 | 235.15 | 239.35 | 237.25 | 253.85 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 4:00:06 PM EST |
| 320.00 | 230.20 | 234.35 | 232.28 | 228.30 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 4:00:06 PM EST |
| 325.00 | 225.15 | 229.35 | 227.25 | 148.50 | 0.00 | 0.00% | 0.70 | 0 | 2 | 2.79 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/5/2026 4:00:06 PM EST |
| 330.00 | 220.10 | 224.40 | 222.25 | % | 0.67 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 335.00 | 215.15 | 219.40 | 217.28 | 212.11 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 4:00:06 PM EST |
| 340.00 | 210.15 | 214.35 | 212.25 | 210.90 | 0.00 | 0.00% | 0.62 | 0 | 5 | 2.61 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:06 PM EST |
| 345.00 | 205.20 | 209.35 | 207.28 | 229.85 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 4:00:06 PM EST |
| 350.00 | 200.20 | 204.40 | 202.30 | 206.59 | 0.00 | 0.00% | 0.58 | 0 | 3 | 2.47 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:06 PM EST |
| 355.00 | 195.20 | 199.35 | 197.28 | 193.00 | 0.00 | 0.00% | 0.56 | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/5/2026 4:00:06 PM EST |
| 360.00 | 190.15 | 194.40 | 192.28 | 208.92 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.34 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 4:00:06 PM EST |
| 365.00 | 185.20 | 189.40 | 187.30 | 184.60 | 0.00 | 0.00% | 0.51 | 0 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:06 PM EST |
| 370.00 | 180.20 | 184.35 | 182.28 | 180.00 | +9.51 | +5.58% | 0.49 | 1 | 13 | 2.17 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 375.00 | 175.20 | 179.40 | 177.30 | 195.37 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 4:00:06 PM EST |
| 380.00 | 170.20 | 174.40 | 172.30 | 145.45 | 0.00 | 0.00% | 0.45 | 0 | 16 | 2.08 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/5/2026 4:00:06 PM EST |
| 385.00 | 165.10 | 169.35 | 167.23 | 160.51 | 0.00 | 0.00% | 0.43 | 0 | 4 | 2.02 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 4:00:06 PM EST |
| 390.00 | 160.20 | 164.40 | 162.30 | 181.05 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.97 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/5/2026 4:00:06 PM EST |
| 395.00 | 155.20 | 159.45 | 157.33 | 152.85 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.90 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:06 PM EST |
| 400.00 | 150.25 | 154.45 | 152.35 | 140.95 | 0.00 | 0.00% | 0.38 | 0 | 7 | 1.84 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:06 PM EST |
| 405.00 | 145.20 | 149.40 | 147.30 | 148.85 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:06 PM EST |
| 410.00 | 140.15 | 144.45 | 142.30 | 151.67 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.72 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:06 PM EST |
| 415.00 | 135.15 | 139.45 | 137.30 | 127.25 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:06 PM EST |
| 420.00 | 130.25 | 134.50 | 132.38 | 143.04 | 0.00 | 0.00% | 0.32 | 0 | 11 | 1.60 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:06 PM EST |
| 425.00 | 125.25 | 129.50 | 127.38 | 125.95 | -3.70 | -2.86% | 0.30 | 1 | 23 | 1.55 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 430.00 | 120.20 | 124.50 | 122.35 | 109.59 | 0.00 | 0.00% | 0.28 | 0 | 26 | 1.47 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:06 PM EST |
| 435.00 | 115.25 | 119.50 | 117.38 | 118.00 | -11.57 | -8.93% | 0.27 | 1 | 27 | 1.44 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 440.00 | 110.30 | 114.50 | 112.40 | 114.70 | -12.67 | -9.95% | 0.26 | 1 | 33 | 1.38 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 442.50 | 107.80 | 112.00 | 109.90 | % | 0.25 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 445.00 | 105.30 | 109.50 | 107.40 | 106.43 | -6.82 | -6.03% | 0.24 | 25 | 29 | 1.32 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 447.50 | 102.80 | 107.00 | 104.90 | 105.65 | -12.69 | -10.73% | 0.23 | 1 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 450.00 | 100.30 | 104.50 | 102.40 | 101.00 | -13.25 | -11.60% | 0.23 | 1 | 29 | 1.25 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 452.50 | 97.80 | 102.00 | 99.90 | 87.80 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.24 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:06 PM EST |
| 455.00 | 95.20 | 99.55 | 97.38 | 97.50 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.21 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:06 PM EST |
| 457.50 | 92.75 | 96.95 | 94.85 | 73.15 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.19 | 1.00 | 0.00 | -0.01 | 10/1/2026 | 10/5/2026 4:00:06 PM EST |
| 460.00 | 90.30 | 94.50 | 92.40 | 91.48 | -10.65 | -10.43% | 0.20 | 3 | 15 | 1.14 | 1.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 462.50 | 87.85 | 92.05 | 89.95 | % | 0.19 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 10/5/2026 4:00:06 PM EST | |||
| 465.00 | 85.35 | 89.50 | 87.43 | 90.78 | +0.02 | +0.03% | 0.19 | 1 | 17 | 1.10 | 1.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 467.50 | 82.85 | 87.10 | 84.98 | % | 0.18 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 10/5/2026 4:00:06 PM EST | |||
| 470.00 | 80.35 | 84.60 | 82.48 | 90.00 | +1.08 | +1.22% | 0.18 | 1 | 19 | 1.05 | 1.00 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 472.50 | 77.90 | 82.05 | 79.98 | 80.65 | -11.74 | -12.71% | 0.17 | 1 | 1 | 1.03 | 1.00 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 475.00 | 75.40 | 79.65 | 77.53 | 81.91 | -6.94 | -7.82% | 0.16 | 1 | 20 | 0.99 | 0.99 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 477.50 | 72.85 | 77.15 | 75.00 | 66.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.97 | 0.99 | 0.00 | -0.08 | 10/1/2026 | 10/5/2026 4:00:06 PM EST |
| 480.00 | 70.45 | 74.60 | 72.53 | 78.71 | -7.96 | -9.19% | 0.15 | 1 | 26 | 0.95 | 0.99 | 0.00 | -0.10 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 482.50 | 68.00 | 72.20 | 70.10 | 61.20 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.93 | 0.99 | 0.00 | -0.13 | 10/1/2026 | 10/5/2026 4:00:06 PM EST |
| 485.00 | 65.55 | 69.75 | 67.65 | 67.95 | -12.84 | -15.90% | 0.14 | 5 | 19 | 0.91 | 0.99 | 0.00 | -0.17 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 487.50 | 63.10 | 67.10 | 65.10 | 70.00 | % | 0.13 | 5 | 0 | 0.88 | 0.98 | 0.00 | -0.21 | 10/5/2026 | 10/5/2026 4:00:06 PM EST | |
| 490.00 | 60.65 | 64.65 | 62.65 | 62.30 | -8.62 | -12.16% | 0.13 | 1 | 32 | 0.87 | 0.98 | 0.00 | -0.27 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 492.50 | 58.20 | 62.40 | 60.30 | 69.10 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.85 | 0.98 | 0.00 | -0.33 | 10/2/2026 | 10/5/2026 4:00:06 PM EST |
| 495.00 | 55.80 | 59.85 | 57.83 | 63.00 | -3.20 | -4.84% | 0.12 | 8 | 22 | 0.83 | 0.97 | 0.00 | -0.39 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 497.50 | 53.40 | 57.55 | 55.48 | 69.99 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.81 | 0.96 | 0.00 | -0.44 | 10/2/2026 | 10/5/2026 4:00:06 PM EST |
| 500.00 | 50.95 | 55.10 | 53.03 | 53.52 | -12.40 | -18.82% | 0.11 | 13 | 73 | 0.79 | 0.96 | 0.00 | -0.49 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 502.50 | 48.70 | 52.40 | 50.55 | 51.00 | +11.00 | +27.50% | 0.10 | 4 | 1 | 0.76 | 0.95 | 0.00 | -0.55 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 505.00 | 46.35 | 50.30 | 48.33 | 52.60 | -8.98 | -14.59% | 0.10 | 3 | 45 | 0.76 | 0.94 | 0.00 | -0.61 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 507.50 | 44.10 | 48.00 | 46.05 | 47.27 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.75 | 0.93 | 0.00 | -0.68 | 9/30/2026 | 10/5/2026 4:00:06 PM EST |
| 510.00 | 41.65 | 45.80 | 43.73 | 47.23 | -5.11 | -9.77% | 0.09 | 3 | 155 | 0.73 | 0.92 | 0.00 | -0.75 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 512.50 | 39.70 | 43.45 | 41.58 | 54.06 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.72 | 0.90 | 0.01 | -0.82 | 10/2/2026 | 10/5/2026 4:00:06 PM EST |
| 515.00 | 37.20 | 41.20 | 39.20 | 38.97 | -15.14 | -27.98% | 0.08 | 9 | 76 | 0.71 | 0.89 | 0.01 | -0.89 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 517.50 | 35.05 | 39.05 | 37.05 | 37.61 | -8.39 | -18.24% | 0.07 | 3 | 2 | 0.53 | 0.87 | 0.01 | -0.97 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 520.00 | 32.70 | 36.65 | 34.68 | 35.00 | -12.06 | -25.63% | 0.07 | 192 | 82 | 0.53 | 0.85 | 0.01 | -1.04 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 522.50 | 30.65 | 34.80 | 32.73 | 37.21 | -11.29 | -23.28% | 0.06 | 3 | 10 | 0.55 | 0.83 | 0.01 | -1.12 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 525.00 | 29.50 | 32.35 | 30.93 | 30.45 | -12.55 | -29.19% | 0.06 | 15 | 128 | 0.55 | 0.81 | 0.01 | -1.20 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 527.50 | 28.40 | 29.90 | 29.15 | 28.65 | -14.04 | -32.89% | 0.06 | 8 | 27 | 0.56 | 0.79 | 0.01 | -1.27 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 530.00 | 26.85 | 27.50 | 27.18 | 26.68 | -12.35 | -31.65% | 0.05 | 156 | 255 | 0.56 | 0.77 | 0.01 | -1.34 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 532.50 | 24.45 | 25.80 | 25.13 | 28.45 | -8.04 | -22.04% | 0.05 | 3 | 9 | 0.55 | 0.74 | 0.01 | -1.40 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 535.00 | 23.20 | 23.70 | 23.45 | 23.30 | -11.70 | -33.43% | 0.04 | 3 | 169 | 0.55 | 0.72 | 0.01 | -1.46 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 537.50 | 21.15 | 22.30 | 21.73 | 21.43 | -8.27 | -27.85% | 0.04 | 13 | 146 | 0.55 | 0.69 | 0.01 | -1.51 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 540.00 | 18.80 | 20.25 | 19.53 | 19.90 | -11.45 | -36.53% | 0.04 | 114 | 201 | 0.56 | 0.66 | 0.01 | -1.56 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 542.50 | 17.85 | 19.05 | 18.45 | 18.05 | -10.59 | -36.98% | 0.03 | 54 | 115 | 0.56 | 0.63 | 0.01 | -1.60 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 545.00 | 16.40 | 17.30 | 16.85 | 16.57 | -11.78 | -41.56% | 0.03 | 241 | 405 | 0.55 | 0.60 | 0.01 | -1.63 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 547.50 | 15.05 | 15.65 | 15.35 | 15.35 | -12.15 | -44.19% | 0.03 | 93 | 77 | 0.56 | 0.57 | 0.01 | -1.65 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 550.00 | 13.85 | 14.30 | 14.08 | 13.85 | -9.50 | -40.69% | 0.03 | 803 | 627 | 0.55 | 0.54 | 0.01 | -1.66 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 552.50 | 12.55 | 13.05 | 12.80 | 12.75 | -10.18 | -44.40% | 0.02 | 439 | 63 | 0.56 | 0.51 | 0.01 | -1.66 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 555.00 | 11.50 | 11.95 | 11.73 | 11.50 | -9.50 | -45.24% | 0.02 | 564 | 144 | 0.56 | 0.48 | 0.01 | -1.65 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 557.50 | 10.50 | 10.80 | 10.65 | 10.40 | -10.21 | -49.54% | 0.02 | 462 | 101 | 0.55 | 0.45 | 0.01 | -1.64 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 560.00 | 9.30 | 9.80 | 9.55 | 9.30 | -8.72 | -48.40% | 0.02 | 1,011 | 587 | 0.55 | 0.42 | 0.01 | -1.61 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 562.50 | 8.40 | 8.80 | 8.60 | 7.99 | -8.31 | -50.99% | 0.02 | 116 | 87 | 0.56 | 0.39 | 0.01 | -1.57 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 565.00 | 7.65 | 7.90 | 7.78 | 7.48 | -7.48 | -50.00% | 0.01 | 357 | 311 | 0.56 | 0.36 | 0.01 | -1.53 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 567.50 | 6.85 | 7.10 | 6.98 | 6.80 | -7.60 | -52.78% | 0.01 | 125 | 131 | 0.56 | 0.33 | 0.01 | -1.49 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 570.00 | 6.05 | 6.25 | 6.15 | 6.02 | -6.91 | -53.45% | 0.01 | 934 | 561 | 0.56 | 0.30 | 0.01 | -1.43 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 572.50 | 5.30 | 5.65 | 5.48 | 5.25 | -7.37 | -58.40% | 0.01 | 78 | 219 | 0.56 | 0.28 | 0.01 | -1.37 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 575.00 | 4.75 | 5.05 | 4.90 | 4.75 | -6.30 | -57.02% | 0.01 | 839 | 764 | 0.56 | 0.26 | 0.01 | -1.31 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 577.50 | 4.20 | 4.50 | 4.35 | 4.20 | -6.35 | -60.19% | 0.01 | 86 | 91 | 0.56 | 0.23 | 0.01 | -1.24 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 580.00 | 3.80 | 3.95 | 3.88 | 3.79 | -5.60 | -59.64% | 0.01 | 335 | 714 | 0.56 | 0.21 | 0.01 | -1.17 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 582.50 | 3.30 | 3.60 | 3.45 | 3.45 | -5.92 | -63.18% | 0.01 | 51 | 24 | 0.57 | 0.19 | 0.01 | -1.10 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 585.00 | 2.92 | 3.10 | 3.01 | 3.00 | -5.15 | -63.19% | 0.01 | 272 | 176 | 0.57 | 0.17 | 0.01 | -1.03 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 587.50 | 2.58 | 2.75 | 2.67 | 2.48 | -4.82 | -66.03% | 0.00 | 41 | 29 | 0.57 | 0.15 | 0.01 | -0.96 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 590.00 | 2.25 | 2.36 | 2.31 | 2.11 | -4.39 | -67.54% | 0.00 | 268 | 369 | 0.57 | 0.14 | 0.01 | -0.89 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 592.50 | 2.00 | 2.07 | 2.04 | 1.95 | -4.36 | -69.10% | 0.00 | 74 | 65 | 0.57 | 0.12 | 0.01 | -0.82 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 595.00 | 1.78 | 1.87 | 1.83 | 1.81 | -4.24 | -70.09% | 0.00 | 242 | 80 | 0.57 | 0.11 | 0.01 | -0.75 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 597.50 | 1.55 | 1.61 | 1.58 | 1.58 | -3.82 | -70.75% | 0.00 | 61 | 92 | 0.58 | 0.10 | 0.01 | -0.69 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 600.00 | 1.36 | 1.40 | 1.38 | 1.31 | -3.22 | -71.09% | 0.00 | 1,063 | 1,055 | 0.58 | 0.09 | 0.00 | -0.63 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 602.50 | 1.18 | 1.23 | 1.21 | 1.10 | -3.25 | -74.72% | 0.00 | 521 | 825 | 0.58 | 0.07 | 0.00 | -0.57 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 605.00 | 1.03 | 1.07 | 1.05 | 1.02 | -2.63 | -72.06% | 0.00 | 255 | 305 | 0.58 | 0.07 | 0.00 | -0.51 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 607.50 | 0.90 | 0.97 | 0.94 | 0.92 | -2.48 | -72.95% | 0.00 | 29 | 56 | 0.59 | 0.06 | 0.00 | -0.46 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 610.00 | 0.77 | 0.82 | 0.80 | 0.73 | -2.23 | -75.34% | 0.00 | 200 | 254 | 0.59 | 0.05 | 0.00 | -0.41 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 612.50 | 0.00 | 1.55 | 0.78 | 0.57 | -2.58 | -81.91% | 0.00 | 24 | 59 | 0.59 | 0.04 | 0.00 | -0.36 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 615.00 | 0.25 | 0.67 | 0.46 | 0.53 | -1.87 | -77.92% | 0.00 | 186 | 254 | 0.56 | 0.04 | 0.00 | -0.33 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 617.50 | 0.03 | 1.02 | 0.53 | 0.78 | -1.65 | -67.91% | 0.00 | 47 | 18 | 0.56 | 0.03 | 0.00 | -0.29 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 620.00 | 0.10 | 0.69 | 0.40 | 0.40 | -1.56 | -79.60% | 0.00 | 296 | 301 | 0.61 | 0.03 | 0.00 | -0.25 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 622.50 | 0.12 | 0.75 | 0.44 | 0.33 | -1.52 | -82.17% | 0.00 | 28 | 23 | 0.57 | 0.02 | 0.00 | -0.22 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 625.00 | 0.12 | 0.45 | 0.29 | 0.31 | -1.25 | -80.13% | 0.00 | 313 | 202 | 0.56 | 0.02 | 0.00 | -0.19 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 627.50 | 0.00 | 0.77 | 0.39 | 0.58 | -1.00 | -63.30% | 0.00 | 3 | 107 | 0.72 | 0.02 | 0.00 | -0.16 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 630.00 | 0.11 | 0.31 | 0.21 | 0.21 | -1.16 | -84.68% | 0.00 | 212 | 715 | 0.58 | 0.01 | 0.00 | -0.14 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 632.50 | 0.05 | 1.02 | 0.54 | 0.14 | -1.32 | -90.42% | 0.00 | 60 | 54 | 0.65 | 0.01 | 0.00 | -0.12 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 635.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.83 | -83.84% | 0.00 | 53 | 139 | 0.60 | 0.01 | 0.00 | -0.11 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 637.50 | 0.00 | 1.59 | 0.80 | 0.25 | -0.79 | -75.97% | 0.00 | 3 | 48 | 0.85 | 0.01 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 640.00 | 0.01 | 0.20 | 0.11 | 0.10 | -0.86 | -89.59% | 0.00 | 58 | 240 | 0.56 | 0.01 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 642.50 | 0.00 | 2.23 | 1.12 | 0.16 | -0.80 | -83.34% | 0.00 | 2 | 11 | 0.98 | 0.01 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 645.00 | 0.01 | 0.20 | 0.11 | 0.10 | -0.45 | -81.82% | 0.00 | 43 | 124 | 0.59 | 0.00 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 647.50 | 0.00 | 0.22 | 0.11 | 0.11 | -1.14 | -91.20% | 0.00 | 4 | 0 | 0.70 | 0.00 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 650.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.43 | -84.32% | 0.00 | 293 | 649 | 0.64 | 0.00 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 652.50 | 0.00 | 1.21 | 0.61 | 0.16 | -0.21 | -56.76% | 0.00 | 39 | 3 | 0.85 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 655.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.45 | -90.00% | 0.00 | 104 | 81 | 0.60 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 657.50 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 10/5/2026 4:00:06 PM EST | |||
| 660.00 | 0.03 | 0.11 | 0.07 | 0.04 | -0.37 | -90.25% | 0.00 | 87 | 176 | 0.66 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 662.50 | 0.00 | 0.16 | 0.08 | 0.06 | -0.23 | -79.31% | 0.00 | 9 | 13 | 0.75 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 665.00 | 0.00 | 1.12 | 0.56 | 0.28 | -0.04 | -12.50% | 0.00 | 2 | 124 | 1.04 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 667.50 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 10/5/2026 4:00:06 PM EST | |||
| 670.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.12 | -80.00% | 0.00 | 31 | 441 | 0.68 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 672.50 | 0.00 | 0.10 | 0.05 | 0.04 | % | 0.00 | 2 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST | |
| 675.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.16 | -94.12% | 0.00 | 479 | 79 | 0.67 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 677.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.21 | -80.77% | 0.00 | 46 | 32 | 0.79 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 680.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.13 | -86.67% | 0.00 | 173 | 89 | 0.69 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 685.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.58 | -92.07% | 0.00 | 16 | 14 | 0.83 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 690.00 | 0.00 | 0.10 | 0.05 | 0.05 | -1.01 | -95.29% | 0.00 | 19 | 46 | 0.85 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 695.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.91 | -90.10% | 0.00 | 4 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 700.00 | 0.01 | 0.13 | 0.07 | 0.02 | -0.07 | -77.78% | 0.00 | 316 | 1,007 | 0.76 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 705.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 22 | 45 | 0.82 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 710.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 510 | 43 | 0.79 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 715.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.84 | -89.37% | 0.00 | 1 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 720.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 54 | 47 | 0.92 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 725.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.05 | -83.34% | 0.00 | 33 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 730.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.21 | -95.46% | 0.00 | 27 | 32 | 1.03 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 735.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 22 | 79 | 1.06 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 740.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 57 | 211 | 1.08 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 745.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.54 | -98.19% | 0.00 | 70 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 750.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.05 | -83.34% | 0.00 | 35 | 88 | 1.12 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 755.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 760.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.06 | +150.00% | 0.00 | 1 | 157 | 1.16 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 765.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.09 | +900.00% | 0.00 | 4 | 372 | 1.11 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 770.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 279 | 1.21 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 775.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 139 | 1.23 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 780.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.30 | -75.00% | 0.00 | 2 | 111 | 1.25 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 785.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.06 | +150.00% | 0.00 | 1 | 40 | 1.27 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 790.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.06 | +150.00% | 0.00 | 1 | 81 | 1.29 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 795.00 | 0.00 | 0.09 | 0.05 | 0.09 | +0.06 | +200.00% | 0.00 | 1 | 157 | 1.29 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 800.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.10 | -90.91% | 0.00 | 63 | 454 | 1.28 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 805.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.06 | +150.00% | 0.00 | 3 | 147 | 1.35 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 810.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.08 | -66.67% | 0.00 | 9 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 815.00 | 0.00 | 0.09 | 0.05 | 0.09 | +0.06 | +200.00% | 0.00 | 2 | 25 | 1.37 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 820.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 453 | 1.22 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 825.00 | 0.00 | 0.09 | 0.05 | 0.09 | +0.07 | +350.00% | 0.00 | 1 | 25 | 1.41 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 830.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.49 | -98.00% | 0.00 | 255 | 55 | 1.44 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 835.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 56 | 101 | 1.46 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 840.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 299 | 338 | 1.48 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 845.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 55 | 116 | 1.50 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 850.00 | 0.00 | 0.07 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 29 | 190 | 1.46 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 855.00 | 0.00 | 0.07 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 8 | 14 | 1.48 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 860.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 312 | 6 | 1.43 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 870.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 132 | 26 | 1.59 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 880.00 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 170 | 70 | 1.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 890.00 | 0.00 | 0.06 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 8 | 56 | 1.58 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 16 | 1,497 | 2.71 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 19 | 842 | 2.29 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 255.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.52 | -98.12% | 0.00 | 6 | 232 | 2.68 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 0.37 | 0.19 | 0.09 | +0.03 | +50.00% | 0.00 | 1 | 224 | 2.79 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 265.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 298 | 2.13 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 270.00 | 0.00 | 2.13 | 1.07 | 0.10 | +0.06 | +150.00% | 0.00 | 8 | 32 | 3.66 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 275.00 | 0.00 | 0.32 | 0.16 | 0.26 | -0.06 | -18.75% | 0.00 | 5 | 586 | 2.80 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 280.00 | 0.00 | 2.13 | 1.07 | 0.33 | +0.26 | +371.43% | 0.00 | 5 | 89 | 3.11 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 285.00 | 0.00 | 0.11 | 0.06 | 0.06 | +0.05 | +500.00% | 0.00 | 5 | 154 | 1.93 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 290.00 | 0.00 | 2.13 | 1.07 | 0.15 | +0.10 | +200.00% | 0.00 | 24 | 167 | 3.45 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 295.00 | 0.00 | 2.13 | 1.07 | 0.03 | -0.29 | -90.63% | 0.00 | 23 | 40 | 3.37 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 300.00 | 0.00 | 0.24 | 0.12 | 0.05 | +0.04 | +400.00% | 0.00 | 11 | 212 | 1.88 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 305.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 26 | 2.04 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 310.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 23 | 2.02 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 315.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 93 | 3.03 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:06 PM EST |
| 320.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.98 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:06 PM EST |
| 325.00 | 0.00 | 2.13 | 1.07 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 29 | 2.91 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 330.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.84 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 4:00:06 PM EST |
| 335.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.77 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 4:00:06 PM EST |
| 340.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 147 | 2.70 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 4:00:06 PM EST |
| 345.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 207 | 2.63 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 4:00:06 PM EST |
| 350.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 241 | 1.68 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:06 PM EST |
| 355.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.49 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:06 PM EST |
| 360.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 131 | 2.42 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:06 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.36 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:06 PM EST |
| 370.00 | 0.00 | 0.41 | 0.21 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.60 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:06 PM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.22 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:06 PM EST |
| 380.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 316 | 110 | 1.26 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 385.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.41 | -93.19% | 0.00 | 17 | 37 | 1.34 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 390.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.96 | -96.00% | 0.00 | 6 | 82 | 1.25 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 395.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 91 | 1.20 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 400.00 | 0.00 | 2.13 | 1.07 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 127 | 1.91 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 405.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.05 | -71.43% | 0.00 | 15 | 24 | 1.16 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 410.00 | 0.00 | 2.14 | 1.07 | 0.80 | +0.72 | +900.00% | 0.00 | 6 | 163 | 1.79 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 415.00 | 0.00 | 2.14 | 1.07 | 0.81 | +0.71 | +710.00% | 0.00 | 1 | 193 | 1.73 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 420.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 445 | 170 | 0.90 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 425.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.04 | -66.67% | 0.00 | 190 | 81 | 0.99 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 430.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 88 | 124 | 0.85 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 435.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 6 | 63 | 0.92 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 440.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 166 | 419 | 0.79 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 442.50 | 0.00 | 0.11 | 0.06 | 0.04 | % | 0.00 | 2 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST | |
| 445.00 | 0.02 | 0.06 | 0.04 | 0.06 | -0.14 | -70.00% | 0.00 | 28 | 230 | 0.75 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 447.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 450.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 152 | 346 | 0.74 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 452.50 | 0.00 | 2.16 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:06 PM EST |
| 455.00 | 0.02 | 0.06 | 0.04 | 0.02 | -0.12 | -85.72% | 0.00 | 144 | 210 | 0.71 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 457.50 | 0.00 | 2.17 | 1.09 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.24 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/5/2026 4:00:06 PM EST |
| 460.00 | 0.02 | 0.11 | 0.07 | 0.07 | -0.07 | -50.00% | 0.00 | 228 | 223 | 0.67 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 462.50 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 10/5/2026 4:00:06 PM EST | |||
| 465.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.11 | -61.12% | 0.00 | 23 | 515 | 0.66 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 467.50 | 0.00 | 1.09 | 0.55 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.97 | 0.00 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 4:00:06 PM EST |
| 470.00 | 0.01 | 0.17 | 0.09 | 0.09 | -0.11 | -55.00% | 0.00 | 118 | 269 | 0.60 | 0.00 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 472.50 | 0.00 | 0.16 | 0.08 | 0.08 | -0.12 | -60.00% | 0.00 | 18 | 54 | 0.67 | 0.00 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 475.00 | 0.10 | 0.19 | 0.15 | 0.14 | -0.10 | -41.67% | 0.00 | 142 | 585 | 0.63 | -0.01 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 477.50 | 0.01 | 0.26 | 0.14 | 0.15 | -0.19 | -55.89% | 0.00 | 133 | 98 | 0.57 | -0.01 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 480.00 | 0.13 | 0.23 | 0.18 | 0.19 | -0.08 | -29.63% | 0.00 | 173 | 426 | 0.62 | -0.01 | 0.00 | -0.10 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 482.50 | 0.13 | 0.32 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 217 | 104 | 0.63 | -0.01 | 0.00 | -0.13 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 485.00 | 0.15 | 0.41 | 0.28 | 0.28 | -0.13 | -31.71% | 0.00 | 316 | 294 | 0.61 | -0.01 | 0.00 | -0.17 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 487.50 | 0.13 | 0.42 | 0.28 | 0.43 | -0.02 | -4.45% | 0.00 | 111 | 113 | 0.59 | -0.02 | 0.00 | -0.21 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 490.00 | 0.10 | 0.48 | 0.29 | 0.32 | -0.22 | -40.75% | 0.00 | 286 | 320 | 0.57 | -0.02 | 0.00 | -0.27 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 492.50 | 0.00 | 1.50 | 0.75 | 0.49 | -0.06 | -10.91% | 0.00 | 11 | 59 | 0.77 | -0.02 | 0.00 | -0.33 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 495.00 | 0.20 | 0.49 | 0.35 | 0.19 | -0.57 | -75.00% | 0.00 | 387 | 337 | 0.54 | -0.03 | 0.00 | -0.39 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 497.50 | 0.33 | 0.65 | 0.49 | 0.55 | -0.29 | -34.53% | 0.00 | 92 | 23 | 0.56 | -0.04 | 0.00 | -0.44 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 500.00 | 0.40 | 0.88 | 0.64 | 0.70 | -0.25 | -26.32% | 0.00 | 979 | 931 | 0.58 | -0.04 | 0.00 | -0.49 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 502.50 | 0.74 | 0.82 | 0.78 | 0.82 | -0.30 | -26.79% | 0.00 | 299 | 48 | 0.58 | -0.05 | 0.00 | -0.55 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 505.00 | 0.90 | 0.98 | 0.94 | 0.95 | -0.22 | -18.81% | 0.00 | 306 | 161 | 0.57 | -0.06 | 0.00 | -0.61 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 507.50 | 1.09 | 1.14 | 1.12 | 1.22 | -0.28 | -18.67% | 0.00 | 233 | 46 | 0.57 | -0.07 | 0.00 | -0.68 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 510.00 | 1.28 | 1.37 | 1.33 | 1.41 | -0.24 | -14.55% | 0.00 | 493 | 805 | 0.57 | -0.08 | 0.00 | -0.75 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 512.50 | 1.51 | 1.66 | 1.59 | 1.56 | -0.25 | -13.82% | 0.00 | 154 | 65 | 0.57 | -0.10 | 0.01 | -0.82 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 515.00 | 1.80 | 1.87 | 1.84 | 1.82 | -0.35 | -16.13% | 0.00 | 700 | 310 | 0.57 | -0.11 | 0.01 | -0.89 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 517.50 | 2.11 | 2.19 | 2.15 | 2.18 | -0.20 | -8.41% | 0.00 | 183 | 62 | 0.57 | -0.13 | 0.01 | -0.97 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 520.00 | 2.44 | 2.51 | 2.48 | 2.54 | -0.16 | -5.93% | 0.00 | 803 | 763 | 0.56 | -0.15 | 0.01 | -1.04 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 522.50 | 2.81 | 2.94 | 2.88 | 3.05 | +0.13 | +4.46% | 0.01 | 490 | 47 | 0.56 | -0.17 | 0.01 | -1.12 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 525.00 | 3.25 | 3.40 | 3.33 | 3.35 | -0.28 | -7.72% | 0.01 | 431 | 498 | 0.56 | -0.19 | 0.01 | -1.20 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 527.50 | 3.75 | 3.95 | 3.85 | 3.85 | -0.32 | -7.68% | 0.01 | 229 | 52 | 0.56 | -0.21 | 0.01 | -1.27 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 530.00 | 4.25 | 4.50 | 4.38 | 4.93 | +0.38 | +8.36% | 0.01 | 1,006 | 363 | 0.56 | -0.23 | 0.01 | -1.34 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 532.50 | 4.85 | 5.35 | 5.10 | 5.36 | +0.31 | +6.14% | 0.01 | 157 | 41 | 0.56 | -0.26 | 0.01 | -1.40 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 535.00 | 5.60 | 5.90 | 5.75 | 5.90 | +0.55 | +10.28% | 0.01 | 824 | 192 | 0.56 | -0.28 | 0.01 | -1.46 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 537.50 | 6.30 | 6.60 | 6.45 | 7.00 | +1.00 | +16.67% | 0.01 | 191 | 61 | 0.56 | -0.31 | 0.01 | -1.51 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 540.00 | 7.15 | 7.60 | 7.38 | 7.30 | +0.53 | +7.83% | 0.01 | 594 | 339 | 0.55 | -0.34 | 0.01 | -1.56 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 542.50 | 8.05 | 8.55 | 8.30 | 8.93 | +1.83 | +25.78% | 0.02 | 94 | 53 | 0.55 | -0.37 | 0.01 | -1.60 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 545.00 | 9.05 | 9.35 | 9.20 | 9.85 | +1.24 | +14.41% | 0.02 | 308 | 320 | 0.55 | -0.40 | 0.01 | -1.63 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 547.50 | 9.95 | 10.60 | 10.28 | 10.83 | +2.03 | +23.07% | 0.02 | 179 | 50 | 0.55 | -0.43 | 0.01 | -1.65 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 550.00 | 11.30 | 11.70 | 11.50 | 11.83 | +1.30 | +12.35% | 0.02 | 847 | 358 | 0.55 | -0.46 | 0.01 | -1.66 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 552.50 | 12.50 | 13.05 | 12.78 | 12.65 | +2.09 | +19.80% | 0.02 | 289 | 106 | 0.55 | -0.49 | 0.01 | -1.66 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 555.00 | 13.85 | 14.15 | 14.00 | 14.07 | +2.27 | +19.24% | 0.03 | 492 | 113 | 0.55 | -0.52 | 0.01 | -1.65 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 557.50 | 15.20 | 15.55 | 15.38 | 15.50 | +1.65 | +11.92% | 0.03 | 114 | 59 | 0.55 | -0.55 | 0.01 | -1.64 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 560.00 | 16.55 | 17.35 | 16.95 | 16.90 | +1.90 | +12.67% | 0.03 | 288 | 155 | 0.56 | -0.58 | 0.01 | -1.61 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 562.50 | 17.95 | 19.10 | 18.53 | 20.75 | +4.65 | +28.89% | 0.03 | 79 | 33 | 0.55 | -0.61 | 0.01 | -1.57 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 565.00 | 19.70 | 20.65 | 20.18 | 21.47 | +3.82 | +21.65% | 0.04 | 85 | 142 | 0.55 | -0.64 | 0.01 | -1.53 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 567.50 | 20.90 | 22.85 | 21.88 | 19.49 | +0.79 | +4.23% | 0.04 | 25 | 33 | 0.56 | -0.67 | 0.01 | -1.49 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 570.00 | 23.05 | 24.00 | 23.53 | 23.50 | +3.50 | +17.50% | 0.04 | 89 | 125 | 0.56 | -0.70 | 0.01 | -1.43 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 572.50 | 24.85 | 25.90 | 25.38 | 26.10 | +5.80 | +28.58% | 0.04 | 53 | 60 | 0.56 | -0.72 | 0.01 | -1.37 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 575.00 | 26.65 | 28.05 | 27.35 | 26.85 | +4.81 | +21.83% | 0.05 | 121 | 95 | 0.55 | -0.74 | 0.01 | -1.31 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 577.50 | 28.35 | 29.95 | 29.15 | 30.41 | +6.91 | +29.41% | 0.05 | 5 | 32 | 0.56 | -0.77 | 0.01 | -1.24 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 580.00 | 30.55 | 32.15 | 31.35 | 31.10 | +5.59 | +21.92% | 0.05 | 59 | 149 | 0.56 | -0.79 | 0.01 | -1.17 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 582.50 | 31.60 | 35.70 | 33.65 | 31.55 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.56 | -0.81 | 0.01 | -1.10 | 10/2/2026 | 10/5/2026 4:00:06 PM EST |
| 585.00 | 33.65 | 37.75 | 35.70 | 38.55 | +8.46 | +28.12% | 0.06 | 4 | 48 | 0.56 | -0.83 | 0.01 | -1.03 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 587.50 | 35.85 | 40.00 | 37.93 | 37.15 | +6.25 | +20.23% | 0.06 | 3 | 6 | 0.58 | -0.85 | 0.01 | -0.96 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 590.00 | 38.40 | 42.35 | 40.38 | 40.00 | +8.50 | +26.99% | 0.07 | 12 | 97 | 0.57 | -0.86 | 0.01 | -0.89 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 592.50 | 40.55 | 44.50 | 42.53 | 34.47 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.73 | -0.88 | 0.01 | -0.82 | 10/2/2026 | 10/5/2026 4:00:06 PM EST |
| 595.00 | 42.85 | 46.70 | 44.78 | 36.40 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.75 | -0.89 | 0.01 | -0.75 | 10/2/2026 | 10/5/2026 4:00:06 PM EST |
| 597.50 | 45.10 | 49.00 | 47.05 | 35.30 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.76 | -0.90 | 0.01 | -0.69 | 10/2/2026 | 10/5/2026 4:00:06 PM EST |
| 600.00 | 47.45 | 51.45 | 49.45 | 48.25 | +4.93 | +11.38% | 0.08 | 28 | 63 | 0.76 | -0.91 | 0.00 | -0.63 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 602.50 | 49.75 | 53.65 | 51.70 | 39.30 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.78 | -0.93 | 0.00 | -0.57 | 10/2/2026 | 10/5/2026 4:00:06 PM EST |
| 605.00 | 52.00 | 56.00 | 54.00 | 48.75 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.79 | -0.93 | 0.00 | -0.51 | 10/2/2026 | 10/5/2026 4:00:06 PM EST |
| 607.50 | 54.40 | 58.40 | 56.40 | 47.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.81 | -0.94 | 0.00 | -0.46 | 10/2/2026 | 10/5/2026 4:00:06 PM EST |
| 610.00 | 56.80 | 60.80 | 58.80 | 55.43 | +8.19 | +17.34% | 0.10 | 10 | 14 | 0.82 | -0.95 | 0.00 | -0.41 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 612.50 | 59.20 | 63.15 | 61.18 | 64.05 | +8.05 | +14.38% | 0.10 | 16 | 1 | 0.83 | -0.96 | 0.00 | -0.36 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 615.00 | 61.70 | 65.55 | 63.63 | 57.00 | -2.20 | -3.72% | 0.10 | 2 | 2 | 0.86 | -0.96 | 0.00 | -0.33 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 617.50 | 64.15 | 67.95 | 66.05 | 61.55 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.87 | -0.97 | 0.00 | -0.29 | 10/2/2026 | 10/5/2026 4:00:06 PM EST |
| 620.00 | 66.50 | 70.40 | 68.45 | 70.00 | -14.00 | -16.67% | 0.11 | 5 | 19 | 0.88 | -0.97 | 0.00 | -0.25 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 622.50 | 68.95 | 72.95 | 70.95 | 78.27 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.90 | -0.98 | 0.00 | -0.22 | 9/30/2026 | 10/5/2026 4:00:06 PM EST |
| 625.00 | 71.40 | 75.40 | 73.40 | 75.72 | +13.88 | +22.45% | 0.12 | 4 | 3 | 0.92 | -0.98 | 0.00 | -0.19 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 627.50 | 73.85 | 77.85 | 75.85 | 82.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.94 | -0.98 | 0.00 | -0.16 | 9/30/2026 | 10/5/2026 4:00:06 PM EST |
| 630.00 | 76.40 | 80.25 | 78.33 | 74.99 | -10.26 | -12.04% | 0.12 | 1 | 7 | 0.94 | -0.99 | 0.00 | -0.14 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 632.50 | 78.90 | 82.70 | 80.80 | 82.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.98 | -0.99 | 0.00 | -0.12 | 10/2/2026 | 10/5/2026 4:00:06 PM EST |
| 635.00 | 81.35 | 85.20 | 83.28 | 77.35 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.00 | -0.99 | 0.00 | -0.11 | 9/22/2026 | 10/5/2026 4:00:06 PM EST |
| 637.50 | 83.75 | 87.75 | 85.75 | % | 0.13 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.08 | 10/5/2026 4:00:06 PM EST | |||
| 640.00 | 86.25 | 90.25 | 88.25 | 99.05 | 0.00 | 0.00% | 0.14 | 0 | 20 | 1.04 | -0.99 | 0.00 | -0.07 | 9/28/2026 | 10/5/2026 4:00:06 PM EST |
| 642.50 | 88.50 | 92.80 | 90.65 | % | 0.14 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.05 | 10/5/2026 4:00:06 PM EST | |||
| 645.00 | 91.25 | 95.25 | 93.25 | 82.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.08 | -1.00 | 0.00 | -0.05 | 10/2/2026 | 10/5/2026 4:00:06 PM EST |
| 647.50 | 93.75 | 97.75 | 95.75 | % | 0.15 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.04 | 10/5/2026 4:00:06 PM EST | |||
| 650.00 | 96.25 | 100.25 | 98.25 | 105.25 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.10 | -1.00 | 0.00 | -0.03 | 9/30/2026 | 10/5/2026 4:00:06 PM EST |
| 652.50 | 98.75 | 102.75 | 100.75 | 89.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.13 | -1.00 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 4:00:06 PM EST |
| 655.00 | 101.25 | 105.25 | 103.25 | % | 0.16 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.02 | 10/5/2026 4:00:06 PM EST | |||
| 657.50 | 103.75 | 107.75 | 105.75 | % | 0.16 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 10/5/2026 4:00:06 PM EST | |||
| 660.00 | 106.25 | 110.25 | 108.25 | 94.45 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.17 | -1.00 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 4:00:06 PM EST |
| 662.50 | 108.75 | 112.75 | 110.75 | % | 0.17 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 10/5/2026 4:00:06 PM EST | |||
| 665.00 | 111.25 | 115.25 | 113.25 | % | 0.17 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 10/5/2026 4:00:06 PM EST | |||
| 667.50 | 113.75 | 117.75 | 115.75 | 116.35 | % | 0.17 | 1 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST | |
| 670.00 | 116.25 | 120.25 | 118.25 | 100.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 4:00:06 PM EST |
| 672.50 | 118.75 | 122.75 | 120.75 | % | 0.18 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 675.00 | 121.25 | 125.25 | 123.25 | % | 0.18 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 677.50 | 123.75 | 127.75 | 125.75 | % | 0.19 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 680.00 | 126.25 | 130.25 | 128.25 | 116.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:06 PM EST |
| 685.00 | 131.25 | 135.25 | 133.25 | 138.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:06 PM EST |
| 690.00 | 136.25 | 140.25 | 138.25 | 126.75 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:06 PM EST |
| 695.00 | 141.25 | 145.25 | 143.25 | 148.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:06 PM EST |
| 700.00 | 146.25 | 150.25 | 148.25 | 144.56 | +4.86 | +3.48% | 0.21 | 3 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 705.00 | 151.25 | 155.25 | 153.25 | 149.68 | % | 0.22 | 3 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST | |
| 710.00 | 156.25 | 160.25 | 158.25 | 168.45 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 4:00:06 PM EST |
| 715.00 | 161.25 | 165.25 | 163.25 | % | 0.23 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 720.00 | 166.25 | 170.25 | 168.25 | % | 0.23 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 725.00 | 171.25 | 175.25 | 173.25 | % | 0.24 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 730.00 | 176.25 | 180.25 | 178.25 | 149.34 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 4:00:06 PM EST |
| 735.00 | 181.25 | 185.20 | 183.23 | 195.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 4:00:06 PM EST |
| 740.00 | 186.25 | 190.25 | 188.25 | 168.53 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 4:00:06 PM EST |
| 745.00 | 191.25 | 195.25 | 193.25 | % | 0.26 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 750.00 | 196.25 | 200.25 | 198.25 | 203.45 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:06 PM EST |
| 755.00 | 201.25 | 205.25 | 203.25 | 205.65 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 4:00:06 PM EST |
| 760.00 | 206.25 | 210.25 | 208.25 | 195.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 4:00:06 PM EST |
| 765.00 | 211.25 | 215.20 | 213.23 | 221.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 4:00:06 PM EST |
| 770.00 | 216.25 | 220.25 | 218.25 | 204.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 4:00:06 PM EST |
| 775.00 | 221.25 | 225.25 | 223.25 | % | 0.29 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 780.00 | 226.25 | 230.25 | 228.25 | 214.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 4:00:06 PM EST |
| 785.00 | 231.25 | 235.25 | 233.25 | % | 0.30 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 790.00 | 236.25 | 240.25 | 238.25 | % | 0.30 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 795.00 | 241.25 | 245.25 | 243.25 | 223.55 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 4:00:06 PM EST |
| 800.00 | 246.25 | 250.25 | 248.25 | 231.25 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 4:00:06 PM EST |
| 805.00 | 251.25 | 255.20 | 253.23 | % | 0.31 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 810.00 | 256.25 | 260.25 | 258.25 | 242.55 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 4:00:06 PM EST |
| 815.00 | 261.25 | 265.25 | 263.25 | % | 0.32 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 820.00 | 266.25 | 270.25 | 268.25 | % | 0.33 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 825.00 | 271.25 | 275.20 | 273.23 | % | 0.33 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 830.00 | 276.25 | 280.25 | 278.25 | 258.85 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 4:00:06 PM EST |
| 835.00 | 281.25 | 285.25 | 283.25 | 266.25 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 4:00:06 PM EST |
| 840.00 | 286.25 | 290.25 | 288.25 | % | 0.34 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 845.00 | 291.25 | 295.25 | 293.25 | % | 0.35 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 850.00 | 296.25 | 300.25 | 298.25 | 294.51 | % | 0.35 | 6 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST | |
| 855.00 | 301.25 | 305.25 | 303.25 | % | 0.35 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 860.00 | 306.25 | 310.25 | 308.25 | 289.44 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 4:00:06 PM EST |
| 870.00 | 316.25 | 320.20 | 318.23 | 315.26 | % | 0.37 | 2 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST | |
| 880.00 | 326.25 | 330.20 | 328.23 | % | 0.37 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 890.00 | 336.25 | 340.25 | 338.25 | 335.27 | % | 0.38 | 8 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |