Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $515.00 as of 9/4/2026 7:32:58 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 462.30 | 466.40 | 464.35 | 450.70 | 0.00 | 0.00% | 7.74 | 0 | 4 | 3.40 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 65.00 | 457.30 | 461.20 | 459.25 | 406.20 | 0.00 | 0.00% | 7.07 | 0 | 7 | 3.29 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:13 PM EST |
| 70.00 | 452.10 | 456.30 | 454.20 | 416.50 | 0.00 | 0.00% | 6.49 | 0 | 2 | 3.15 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 75.00 | 447.25 | 451.25 | 449.25 | 288.75 | 0.00 | 0.00% | 5.99 | 0 | 2 | 3.06 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 9/4/2026 4:00:13 PM EST |
| 80.00 | 442.70 | 446.25 | 444.48 | 338.05 | 0.00 | 0.00% | 5.56 | 0 | 2 | 2.96 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 9/4/2026 4:00:13 PM EST |
| 85.00 | 437.25 | 441.40 | 439.33 | 403.80 | 0.00 | 0.00% | 5.17 | 0 | 20 | 2.86 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 90.00 | 432.25 | 436.30 | 434.28 | 305.40 | 0.00 | 0.00% | 4.83 | 0 | 2 | 2.77 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 9/4/2026 4:00:13 PM EST |
| 95.00 | 427.45 | 431.45 | 429.45 | 392.50 | 0.00 | 0.00% | 4.52 | 0 | 5 | 2.68 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 100.00 | 422.30 | 426.45 | 424.38 | 295.55 | 0.00 | 0.00% | 4.24 | 0 | 6 | 2.61 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 9/4/2026 4:00:13 PM EST |
| 105.00 | 417.55 | 421.40 | 419.48 | 353.00 | 0.00 | 0.00% | 4.00 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 4:00:13 PM EST |
| 110.00 | 412.75 | 416.40 | 414.58 | 301.46 | 0.00 | 0.00% | 3.77 | 0 | 13 | 2.46 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 9/4/2026 4:00:13 PM EST |
| 115.00 | 407.35 | 411.45 | 409.40 | 301.00 | 0.00 | 0.00% | 3.56 | 0 | 12 | 2.39 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 4:00:13 PM EST |
| 120.00 | 402.80 | 406.45 | 404.63 | 278.20 | 0.00 | 0.00% | 3.37 | 0 | 21 | 2.33 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 9/4/2026 4:00:13 PM EST |
| 125.00 | 397.30 | 401.65 | 399.48 | 353.35 | 0.00 | 0.00% | 3.20 | 0 | 26 | 2.26 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:13 PM EST |
| 130.00 | 392.35 | 396.75 | 394.55 | 350.15 | 0.00 | 0.00% | 3.04 | 0 | 65 | 2.21 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 4:00:13 PM EST |
| 135.00 | 387.45 | 391.70 | 389.58 | 393.00 | +102.40 | +35.24% | 2.89 | 1 | 27 | 2.15 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 140.00 | 382.55 | 386.80 | 384.68 | 303.96 | 0.00 | 0.00% | 2.75 | 0 | 30 | 2.10 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:13 PM EST |
| 145.00 | 377.65 | 381.50 | 379.58 | 323.40 | 0.00 | 0.00% | 2.62 | 0 | 31 | 2.04 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:13 PM EST |
| 150.00 | 372.65 | 376.85 | 374.75 | 336.10 | 0.00 | 0.00% | 2.50 | 0 | 12 | 1.99 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 155.00 | 367.65 | 371.75 | 369.70 | 329.44 | 0.00 | 0.00% | 2.39 | 0 | 37 | 1.93 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:13 PM EST |
| 160.00 | 362.70 | 366.70 | 364.70 | 337.40 | 0.00 | 0.00% | 2.28 | 0 | 24 | 1.89 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:13 PM EST |
| 165.00 | 357.75 | 361.70 | 359.73 | 232.03 | 0.00 | 0.00% | 2.18 | 0 | 21 | 1.84 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 9/4/2026 4:00:13 PM EST |
| 170.00 | 352.75 | 356.95 | 354.85 | 317.00 | 0.00 | 0.00% | 2.09 | 0 | 53 | 1.81 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 175.00 | 347.70 | 351.65 | 349.68 | 312.00 | 0.00 | 0.00% | 2.00 | 0 | 54 | 1.77 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 180.00 | 342.60 | 347.00 | 344.80 | 251.50 | 0.00 | 0.00% | 1.92 | 0 | 85 | 1.72 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:13 PM EST |
| 185.00 | 337.75 | 341.90 | 339.83 | 332.95 | +50.83 | +18.02% | 1.84 | 1 | 43 | 1.68 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 190.00 | 332.75 | 336.85 | 334.80 | 333.42 | +56.72 | +20.50% | 1.76 | 1 | 47 | 1.64 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 195.00 | 327.80 | 331.90 | 329.85 | 265.30 | 0.00 | 0.00% | 1.69 | 0 | 119 | 1.61 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:13 PM EST |
| 200.00 | 322.90 | 327.15 | 325.03 | 297.65 | 0.00 | 0.00% | 1.63 | 0 | 138 | 1.57 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:13 PM EST |
| 210.00 | 313.10 | 316.85 | 314.98 | 313.30 | +12.24 | +4.07% | 1.50 | 1 | 184 | 1.49 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 220.00 | 302.90 | 307.00 | 304.95 | 253.80 | 0.00 | 0.00% | 1.39 | 0 | 149 | 1.42 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:13 PM EST |
| 230.00 | 292.90 | 297.30 | 295.10 | 237.70 | 0.00 | 0.00% | 1.28 | 0 | 97 | 1.36 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:13 PM EST |
| 240.00 | 283.00 | 287.05 | 285.03 | 275.87 | +23.67 | +9.39% | 1.19 | 2 | 150 | 1.30 | 1.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 250.00 | 273.15 | 277.30 | 275.23 | 254.38 | 0.00 | 0.00% | 1.10 | 0 | 170 | 1.24 | 1.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 260.00 | 263.35 | 267.50 | 265.43 | 197.83 | 0.00 | 0.00% | 1.02 | 0 | 72 | 1.18 | 1.00 | 0.00 | -0.03 | 8/28/2026 | 9/4/2026 4:00:13 PM EST |
| 270.00 | 253.50 | 256.80 | 255.15 | 246.00 | +58.85 | +31.45% | 0.95 | 2 | 83 | 1.13 | 1.00 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 280.00 | 243.55 | 247.70 | 245.63 | 243.41 | +5.36 | +2.26% | 0.88 | 1 | 299 | 1.08 | 1.00 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 290.00 | 233.40 | 237.80 | 235.60 | 228.50 | +49.56 | +27.70% | 0.81 | 1 | 75 | 1.04 | 1.00 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 300.00 | 223.55 | 227.70 | 225.63 | 230.00 | +13.23 | +6.11% | 0.75 | 1 | 224 | 0.99 | 0.99 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 310.00 | 213.85 | 217.85 | 215.85 | 206.50 | +45.05 | +27.91% | 0.70 | 2 | 182 | 0.94 | 0.99 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 320.00 | 203.80 | 208.25 | 206.03 | 200.05 | +46.05 | +29.91% | 0.64 | 15 | 193 | 0.90 | 0.99 | 0.00 | -0.08 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 330.00 | 194.00 | 198.45 | 196.23 | 162.50 | 0.00 | 0.00% | 0.59 | 0 | 43 | 0.87 | 0.98 | 0.00 | -0.09 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 340.00 | 184.75 | 188.35 | 186.55 | 179.50 | +26.50 | +17.32% | 0.55 | 2 | 54 | 0.83 | 0.98 | 0.00 | -0.11 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 350.00 | 175.65 | 178.70 | 177.18 | 168.03 | -0.67 | -0.40% | 0.51 | 1 | 180 | 0.80 | 0.97 | 0.00 | -0.13 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 360.00 | 166.05 | 169.10 | 167.58 | 173.53 | 0.00 | 0.00% | 0.47 | 0 | 107 | 0.59 | 0.97 | 0.00 | -0.15 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 370.00 | 156.25 | 159.65 | 157.95 | 151.00 | +32.61 | +27.55% | 0.43 | 2 | 51 | 0.64 | 0.96 | 0.00 | -0.17 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 380.00 | 147.15 | 150.30 | 148.73 | 140.25 | +1.84 | +1.33% | 0.39 | 6 | 90 | 0.64 | 0.94 | 0.00 | -0.19 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 390.00 | 138.15 | 141.15 | 139.65 | 109.79 | 0.00 | 0.00% | 0.36 | 0 | 142 | 0.64 | 0.93 | 0.00 | -0.22 | 9/2/2026 | 9/4/2026 4:00:13 PM EST |
| 400.00 | 129.35 | 132.45 | 130.90 | 128.00 | +7.79 | +6.48% | 0.33 | 3 | 244 | 0.64 | 0.92 | 0.00 | -0.25 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 410.00 | 120.65 | 123.75 | 122.20 | 123.60 | +10.28 | +9.08% | 0.30 | 5 | 187 | 0.64 | 0.90 | 0.00 | -0.27 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 420.00 | 111.70 | 115.25 | 113.48 | 107.95 | +2.75 | +2.62% | 0.27 | 6 | 161 | 0.64 | 0.88 | 0.00 | -0.30 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 430.00 | 103.85 | 106.90 | 105.38 | 108.00 | +12.16 | +12.69% | 0.25 | 1 | 276 | 0.63 | 0.86 | 0.00 | -0.34 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 440.00 | 95.95 | 99.15 | 97.55 | 96.20 | +10.01 | +11.62% | 0.22 | 26 | 424 | 0.63 | 0.83 | 0.00 | -0.37 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 450.00 | 88.50 | 91.60 | 90.05 | 89.20 | +8.15 | +10.06% | 0.20 | 36 | 349 | 0.63 | 0.81 | 0.00 | -0.40 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 460.00 | 81.10 | 83.90 | 82.50 | 83.00 | +5.36 | +6.91% | 0.18 | 23 | 859 | 0.62 | 0.78 | 0.00 | -0.43 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 470.00 | 73.90 | 77.55 | 75.73 | 75.17 | +10.02 | +15.38% | 0.16 | 14 | 884 | 0.63 | 0.74 | 0.00 | -0.45 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 480.00 | 68.00 | 71.05 | 69.53 | 68.67 | +5.67 | +9.00% | 0.14 | 54 | 1,023 | 0.63 | 0.71 | 0.00 | -0.48 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 490.00 | 61.60 | 64.20 | 62.90 | 64.75 | +11.32 | +21.19% | 0.13 | 18 | 300 | 0.62 | 0.67 | 0.00 | -0.50 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 500.00 | 55.95 | 58.45 | 57.20 | 57.52 | +6.52 | +12.79% | 0.11 | 267 | 1,065 | 0.62 | 0.64 | 0.00 | -0.52 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 510.00 | 50.55 | 53.15 | 51.85 | 48.97 | +4.98 | +11.33% | 0.10 | 371 | 503 | 0.62 | 0.60 | 0.00 | -0.53 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 520.00 | 46.15 | 48.20 | 47.18 | 47.50 | +6.30 | +15.30% | 0.09 | 1,311 | 437 | 0.62 | 0.57 | 0.00 | -0.54 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 530.00 | 41.00 | 43.75 | 42.38 | 43.55 | +6.95 | +18.99% | 0.08 | 190 | 378 | 0.62 | 0.53 | 0.00 | -0.55 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 540.00 | 37.35 | 39.45 | 38.40 | 38.46 | +5.25 | +15.81% | 0.07 | 1,088 | 363 | 0.62 | 0.49 | 0.00 | -0.55 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 550.00 | 33.10 | 35.55 | 34.33 | 32.80 | +2.80 | +9.34% | 0.06 | 396 | 896 | 0.62 | 0.46 | 0.00 | -0.55 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 560.00 | 29.50 | 31.75 | 30.63 | 30.92 | +3.87 | +14.31% | 0.05 | 1,388 | 461 | 0.62 | 0.43 | 0.00 | -0.54 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 570.00 | 26.70 | 28.55 | 27.63 | 26.75 | +3.75 | +16.31% | 0.05 | 165 | 243 | 0.62 | 0.40 | 0.00 | -0.54 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 580.00 | 23.60 | 25.60 | 24.60 | 23.97 | +1.31 | +5.79% | 0.04 | 127 | 432 | 0.62 | 0.36 | 0.00 | -0.52 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 590.00 | 21.10 | 22.80 | 21.95 | 22.50 | +3.11 | +16.04% | 0.04 | 213 | 459 | 0.62 | 0.34 | 0.00 | -0.51 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 600.00 | 18.90 | 20.55 | 19.73 | 20.09 | +3.39 | +20.30% | 0.03 | 482 | 618 | 0.63 | 0.31 | 0.00 | -0.49 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 610.00 | 17.00 | 18.35 | 17.68 | 17.84 | +2.74 | +18.15% | 0.03 | 105 | 275 | 0.63 | 0.28 | 0.00 | -0.47 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 620.00 | 14.75 | 16.40 | 15.58 | 15.30 | +1.90 | +14.18% | 0.03 | 297 | 526 | 0.63 | 0.26 | 0.00 | -0.45 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 630.00 | 12.90 | 14.70 | 13.80 | 14.90 | +3.25 | +27.90% | 0.02 | 58 | 216 | 0.63 | 0.24 | 0.00 | -0.43 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 640.00 | 11.45 | 13.10 | 12.28 | 12.45 | +2.15 | +20.88% | 0.02 | 69 | 105 | 0.63 | 0.22 | 0.00 | -0.41 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 650.00 | 10.15 | 11.25 | 10.70 | 11.00 | +2.15 | +24.30% | 0.02 | 180 | 297 | 0.63 | 0.20 | 0.00 | -0.39 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 660.00 | 9.40 | 10.30 | 9.85 | 10.00 | +1.80 | +21.96% | 0.01 | 78 | 268 | 0.64 | 0.18 | 0.00 | -0.37 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 670.00 | 8.30 | 9.30 | 8.80 | 8.76 | +1.36 | +18.38% | 0.01 | 87 | 85 | 0.64 | 0.16 | 0.00 | -0.35 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 680.00 | 7.10 | 8.30 | 7.70 | 7.75 | +1.79 | +30.04% | 0.01 | 65 | 247 | 0.65 | 0.15 | 0.00 | -0.33 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 690.00 | 6.60 | 7.05 | 6.83 | 6.94 | +0.99 | +16.64% | 0.01 | 56 | 79 | 0.65 | 0.13 | 0.00 | -0.30 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 700.00 | 5.85 | 6.55 | 6.20 | 6.20 | +1.15 | +22.78% | 0.01 | 369 | 1,888 | 0.65 | 0.12 | 0.00 | -0.28 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 710.00 | 5.10 | 5.90 | 5.50 | 5.45 | +1.05 | +23.87% | 0.01 | 61 | 61 | 0.65 | 0.11 | 0.00 | -0.27 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 720.00 | 4.50 | 5.90 | 5.20 | 4.33 | +0.83 | +23.72% | 0.01 | 23 | 142 | 0.66 | 0.10 | 0.00 | -0.25 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 730.00 | 3.90 | 4.70 | 4.30 | 3.70 | +0.40 | +12.13% | 0.01 | 19 | 27 | 0.65 | 0.09 | 0.00 | -0.23 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 740.00 | 3.45 | 4.20 | 3.83 | 3.40 | -1.08 | -24.11% | 0.01 | 19 | 13 | 0.66 | 0.08 | 0.00 | -0.21 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 750.00 | 3.00 | 4.40 | 3.70 | 2.85 | +0.35 | +14.00% | 0.00 | 316 | 213 | 0.67 | 0.07 | 0.00 | -0.20 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 760.00 | 1.88 | 4.05 | 2.97 | 2.08 | -0.54 | -20.62% | 0.00 | 3 | 35 | 0.65 | 0.06 | 0.00 | -0.18 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 770.00 | 2.52 | 2.70 | 2.61 | 2.47 | +0.47 | +23.50% | 0.00 | 68 | 715 | 0.66 | 0.06 | 0.00 | -0.17 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.42 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 4:00:13 PM EST |
| 65.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.55 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:13 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 9/4/2026 4:00:13 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.06 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:13 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.95 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:13 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.86 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 9/4/2026 4:00:13 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.77 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:13 PM EST |
| 95.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.68 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:13 PM EST |
| 100.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 102 | 2.60 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:13 PM EST |
| 105.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 109 | 2.53 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:13 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 499 | 1.78 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:13 PM EST |
| 115.00 | 0.00 | 2.14 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 104 | 2.38 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:13 PM EST |
| 120.00 | 0.00 | 2.14 | 1.07 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.32 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/4/2026 4:00:13 PM EST |
| 125.00 | 0.00 | 2.14 | 1.07 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 353 | 2.26 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:13 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 428 | 2.20 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:13 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 489 | 2.13 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:13 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 202 | 2.09 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:13 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 230 | 2.03 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:13 PM EST |
| 150.00 | 0.00 | 1.76 | 0.88 | 0.30 | -0.16 | -34.79% | 0.01 | 6 | 1,059 | 1.88 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 155.00 | 0.00 | 2.16 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.93 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:13 PM EST |
| 160.00 | 0.00 | 2.16 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.89 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:13 PM EST |
| 165.00 | 0.00 | 2.16 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 211 | 1.62 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:13 PM EST |
| 170.00 | 0.00 | 2.16 | 1.08 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.53 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:13 PM EST |
| 175.00 | 0.00 | 2.16 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.70 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 4:00:13 PM EST |
| 180.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.32 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 185.00 | 0.00 | 2.17 | 1.09 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.65 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:13 PM EST |
| 190.00 | 0.00 | 2.18 | 1.09 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.63 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:13 PM EST |
| 195.00 | 0.00 | 2.18 | 1.09 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 229 | 1.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:13 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,199 | 1.25 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 210.00 | 0.00 | 2.19 | 1.10 | 0.04 | -0.01 | -20.00% | 0.01 | 5 | 266 | 1.39 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 220.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 22 | 363 | 0.88 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 230.00 | 0.00 | 0.73 | 0.37 | 0.01 | -0.03 | -75.00% | 0.00 | 19 | 383 | 0.95 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 240.00 | 0.00 | 0.58 | 0.29 | 0.07 | -0.01 | -12.50% | 0.00 | 11 | 331 | 1.05 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 250.00 | 0.03 | 0.18 | 0.11 | 0.08 | -0.12 | -60.00% | 0.00 | 35 | 455 | 0.80 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 260.00 | 0.11 | 0.55 | 0.33 | 0.14 | -0.01 | -6.67% | 0.00 | 34 | 650 | 0.91 | 0.00 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 270.00 | 0.00 | 0.60 | 0.30 | 0.13 | -0.04 | -23.53% | 0.00 | 23 | 634 | 0.91 | 0.00 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 280.00 | 0.10 | 0.67 | 0.39 | 0.17 | -0.25 | -59.53% | 0.00 | 19 | 390 | 0.79 | 0.00 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 290.00 | 0.00 | 0.44 | 0.22 | 0.24 | -0.09 | -27.28% | 0.00 | 1 | 177 | 0.79 | 0.00 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 300.00 | 0.06 | 0.69 | 0.38 | 0.33 | +0.03 | +10.00% | 0.00 | 40 | 653 | 0.73 | -0.01 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 310.00 | 0.20 | 0.55 | 0.38 | 0.38 | -0.12 | -24.00% | 0.00 | 16 | 896 | 0.70 | -0.01 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 320.00 | 0.45 | 0.91 | 0.68 | 0.55 | -0.05 | -8.34% | 0.00 | 10 | 656 | 0.71 | -0.01 | 0.00 | -0.08 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 330.00 | 0.50 | 1.12 | 0.81 | 0.70 | -0.25 | -26.32% | 0.00 | 71 | 927 | 0.68 | -0.02 | 0.00 | -0.09 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 340.00 | 0.70 | 1.28 | 0.99 | 0.98 | -0.19 | -16.24% | 0.00 | 22 | 542 | 0.67 | -0.02 | 0.00 | -0.11 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 350.00 | 1.10 | 1.41 | 1.26 | 1.20 | -0.46 | -27.72% | 0.00 | 123 | 985 | 0.66 | -0.03 | 0.00 | -0.13 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 360.00 | 1.26 | 2.11 | 1.69 | 1.58 | -0.54 | -25.48% | 0.00 | 86 | 493 | 0.65 | -0.03 | 0.00 | -0.15 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 370.00 | 1.82 | 3.00 | 2.41 | 2.16 | -0.37 | -14.63% | 0.01 | 174 | 961 | 0.66 | -0.04 | 0.00 | -0.17 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 380.00 | 2.15 | 3.15 | 2.65 | 2.89 | -0.41 | -12.43% | 0.01 | 252 | 552 | 0.63 | -0.06 | 0.00 | -0.19 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 390.00 | 3.20 | 3.80 | 3.50 | 3.52 | -0.70 | -16.59% | 0.01 | 140 | 456 | 0.63 | -0.07 | 0.00 | -0.22 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 400.00 | 4.15 | 4.85 | 4.50 | 4.49 | -1.14 | -20.25% | 0.01 | 431 | 1,243 | 0.63 | -0.08 | 0.00 | -0.25 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 410.00 | 5.30 | 6.05 | 5.68 | 5.66 | -1.09 | -16.15% | 0.01 | 139 | 795 | 0.62 | -0.10 | 0.00 | -0.27 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 420.00 | 6.85 | 7.45 | 7.15 | 7.15 | -1.55 | -17.82% | 0.02 | 556 | 1,014 | 0.62 | -0.12 | 0.00 | -0.30 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 430.00 | 8.30 | 9.30 | 8.80 | 8.80 | -1.84 | -17.30% | 0.02 | 192 | 422 | 0.62 | -0.14 | 0.00 | -0.34 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 440.00 | 10.90 | 11.40 | 11.15 | 11.05 | -2.31 | -17.29% | 0.03 | 191 | 521 | 0.62 | -0.17 | 0.00 | -0.37 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 450.00 | 12.85 | 13.65 | 13.25 | 13.32 | -2.64 | -16.55% | 0.03 | 124 | 571 | 0.62 | -0.19 | 0.00 | -0.40 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 460.00 | 15.65 | 16.45 | 16.05 | 15.95 | -2.91 | -15.43% | 0.03 | 221 | 284 | 0.61 | -0.22 | 0.00 | -0.43 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 470.00 | 18.45 | 19.60 | 19.03 | 19.10 | -3.19 | -14.32% | 0.04 | 176 | 717 | 0.61 | -0.26 | 0.00 | -0.45 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 480.00 | 22.00 | 23.35 | 22.68 | 23.00 | -4.00 | -14.82% | 0.05 | 211 | 384 | 0.62 | -0.29 | 0.00 | -0.48 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 490.00 | 25.60 | 27.90 | 26.75 | 26.80 | -3.75 | -12.28% | 0.05 | 32 | 146 | 0.61 | -0.33 | 0.00 | -0.50 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 500.00 | 29.95 | 31.90 | 30.93 | 30.50 | -4.20 | -12.11% | 0.06 | 1,122 | 421 | 0.62 | -0.36 | 0.00 | -0.52 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 510.00 | 34.35 | 36.60 | 35.48 | 35.01 | -3.99 | -10.24% | 0.07 | 51 | 270 | 0.62 | -0.40 | 0.00 | -0.53 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 520.00 | 39.30 | 41.75 | 40.53 | 39.97 | -6.63 | -14.23% | 0.08 | 1,018 | 52 | 0.62 | -0.43 | 0.00 | -0.54 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 530.00 | 44.45 | 46.85 | 45.65 | 45.41 | -4.07 | -8.23% | 0.09 | 61 | 16 | 0.62 | -0.47 | 0.00 | -0.55 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 540.00 | 50.15 | 52.70 | 51.43 | 52.54 | -17.66 | -25.16% | 0.10 | 19 | 22 | 0.62 | -0.51 | 0.00 | -0.55 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 550.00 | 56.35 | 59.05 | 57.70 | 57.77 | -6.13 | -9.60% | 0.10 | 19 | 577 | 0.62 | -0.54 | 0.00 | -0.55 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 560.00 | 62.60 | 65.15 | 63.88 | 65.40 | -0.75 | -1.14% | 0.11 | 2 | 17 | 0.62 | -0.57 | 0.00 | -0.54 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 570.00 | 69.65 | 71.90 | 70.78 | 70.61 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.62 | -0.60 | 0.00 | -0.54 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 580.00 | 76.70 | 79.50 | 78.10 | 101.15 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.63 | -0.64 | 0.00 | -0.52 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 590.00 | 84.10 | 86.75 | 85.43 | 106.29 | 0.00 | 0.00% | 0.14 | 0 | 86 | 0.63 | -0.66 | 0.00 | -0.51 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 600.00 | 91.70 | 94.20 | 92.95 | 102.60 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.63 | -0.69 | 0.00 | -0.49 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 610.00 | 99.10 | 102.65 | 100.88 | 106.75 | -61.93 | -36.72% | 0.17 | 10 | 36 | 0.63 | -0.72 | 0.00 | -0.47 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 620.00 | 107.15 | 110.50 | 108.83 | 194.03 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.63 | -0.74 | 0.00 | -0.45 | 8/24/2026 | 9/4/2026 4:00:13 PM EST |
| 630.00 | 115.55 | 118.95 | 117.25 | 173.15 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.63 | -0.76 | 0.00 | -0.43 | 8/31/2026 | 9/4/2026 4:00:13 PM EST |
| 640.00 | 124.00 | 127.45 | 125.73 | 192.55 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.63 | -0.78 | 0.00 | -0.41 | 9/1/2026 | 9/4/2026 4:00:13 PM EST |
| 650.00 | 132.65 | 135.95 | 134.30 | 165.00 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.63 | -0.80 | 0.00 | -0.39 | 9/2/2026 | 9/4/2026 4:00:13 PM EST |
| 660.00 | 141.50 | 144.75 | 143.13 | 151.80 | 0.00 | 0.00% | 0.22 | 0 | 22 | 0.64 | -0.82 | 0.00 | -0.37 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 670.00 | 150.45 | 153.65 | 152.05 | 166.65 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.64 | -0.84 | 0.00 | -0.35 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 680.00 | 159.55 | 162.75 | 161.15 | 186.50 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.64 | -0.85 | 0.00 | -0.33 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 690.00 | 168.75 | 171.90 | 170.33 | 240.50 | 0.00 | 0.00% | 0.25 | 0 | 21 | 0.64 | -0.87 | 0.00 | -0.30 | 9/1/2026 | 9/4/2026 4:00:13 PM EST |
| 700.00 | 178.05 | 181.15 | 179.60 | 186.00 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.64 | -0.88 | 0.00 | -0.28 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 710.00 | 187.45 | 190.55 | 189.00 | 234.15 | 0.00 | 0.00% | 0.27 | 0 | 13 | 0.64 | -0.89 | 0.00 | -0.27 | 9/2/2026 | 9/4/2026 4:00:13 PM EST |
| 720.00 | 196.90 | 200.00 | 198.45 | 195.55 | -74.30 | -27.54% | 0.28 | 1 | 15 | 0.63 | -0.90 | 0.00 | -0.25 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 730.00 | 206.45 | 209.95 | 208.20 | 271.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.63 | -0.91 | 0.00 | -0.23 | 8/31/2026 | 9/4/2026 4:00:13 PM EST |
| 740.00 | 216.05 | 219.40 | 217.73 | 254.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.63 | -0.92 | 0.00 | -0.21 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 750.00 | 225.70 | 229.10 | 227.40 | 220.61 | -22.04 | -9.09% | 0.30 | 1 | 30 | 0.74 | -0.93 | 0.00 | -0.20 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 760.00 | 235.40 | 238.35 | 236.88 | 301.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.18 | 8/31/2026 | 9/4/2026 4:00:13 PM EST |
| 770.00 | 245.10 | 248.10 | 246.60 | 300.70 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.73 | -0.94 | 0.00 | -0.17 | 9/2/2026 | 9/4/2026 4:00:13 PM EST |