Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $533.88 as of 9/9/2026 3:47:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 463.50 | 467.90 | 465.70 | 337.71 | 0.00 | 0.00% | 6.65 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 9/9/2026 4:00:00 PM EST |
| 75.00 | 458.50 | 462.90 | 460.70 | 336.40 | 0.00 | 0.00% | 6.14 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/9/2026 4:00:00 PM EST |
| 80.00 | 453.60 | 457.95 | 455.78 | 379.21 | 0.00 | 0.00% | 5.70 | 0 | 3 | 2.33 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 4:00:00 PM EST |
| 85.00 | 448.55 | 452.95 | 450.75 | 398.90 | 0.00 | 0.00% | 5.30 | 0 | 2 | 2.21 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 4:00:00 PM EST |
| 90.00 | 443.60 | 448.05 | 445.83 | 360.50 | 0.00 | 0.00% | 4.95 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 4:00:00 PM EST |
| 95.00 | 438.60 | 443.00 | 440.80 | 313.85 | 0.00 | 0.00% | 4.64 | 0 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/9/2026 4:00:00 PM EST |
| 100.00 | 433.65 | 438.05 | 435.85 | 408.95 | 0.00 | 0.00% | 4.36 | 0 | 4 | 2.04 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 105.00 | 428.65 | 433.10 | 430.88 | 393.95 | 0.00 | 0.00% | 4.10 | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 110.00 | 423.70 | 428.15 | 425.93 | 399.00 | 0.00 | 0.00% | 3.87 | 0 | 3 | 1.93 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 115.00 | 418.75 | 423.15 | 420.95 | 277.65 | 0.00 | 0.00% | 3.66 | 0 | 5 | 1.86 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 9/9/2026 4:00:00 PM EST |
| 120.00 | 413.95 | 418.20 | 416.08 | 379.05 | 0.00 | 0.00% | 3.47 | 0 | 7 | 1.78 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 125.00 | 408.80 | 413.25 | 411.03 | 386.63 | 0.00 | 0.00% | 3.29 | 0 | 18 | 1.78 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 130.00 | 404.00 | 408.30 | 406.15 | 334.00 | 0.00 | 0.00% | 3.12 | 0 | 8 | 1.74 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 4:00:00 PM EST |
| 135.00 | 398.90 | 403.35 | 401.13 | 328.85 | 0.00 | 0.00% | 2.97 | 0 | 24 | 1.68 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 4:00:00 PM EST |
| 140.00 | 393.95 | 398.40 | 396.18 | 351.95 | 0.00 | 0.00% | 2.83 | 0 | 41 | 1.61 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 145.00 | 389.05 | 393.45 | 391.25 | 338.95 | 0.00 | 0.00% | 2.70 | 0 | 25 | 1.58 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/9/2026 4:00:00 PM EST |
| 150.00 | 384.05 | 388.50 | 386.28 | 404.85 | +39.35 | +10.77% | 2.58 | 3 | 25 | 1.53 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 155.00 | 379.10 | 383.50 | 381.30 | 360.50 | 0.00 | 0.00% | 2.46 | 0 | 12 | 1.48 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 4:00:00 PM EST |
| 160.00 | 374.25 | 378.65 | 376.45 | 352.00 | 0.00 | 0.00% | 2.35 | 0 | 75 | 1.45 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 165.00 | 369.20 | 373.70 | 371.45 | 344.08 | 0.00 | 0.00% | 2.25 | 0 | 24 | 1.39 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 170.00 | 364.25 | 368.70 | 366.48 | 353.05 | 0.00 | 0.00% | 2.16 | 0 | 31 | 1.38 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 175.00 | 359.30 | 363.75 | 361.53 | 216.55 | 0.00 | 0.00% | 2.07 | 0 | 9 | 1.35 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 9/9/2026 4:00:00 PM EST |
| 180.00 | 354.35 | 358.75 | 356.55 | 282.35 | 0.00 | 0.00% | 1.98 | 0 | 23 | 1.32 | 1.00 | 0.00 | -0.01 | 9/1/2026 | 9/9/2026 4:00:00 PM EST |
| 185.00 | 349.40 | 353.85 | 351.63 | 303.75 | 0.00 | 0.00% | 1.90 | 0 | 15 | 1.29 | 1.00 | 0.00 | -0.01 | 8/18/2026 | 9/9/2026 4:00:00 PM EST |
| 190.00 | 344.45 | 348.90 | 346.68 | 277.17 | 0.00 | 0.00% | 1.82 | 0 | 32 | 1.27 | 1.00 | 0.00 | -0.01 | 8/26/2026 | 9/9/2026 4:00:00 PM EST |
| 195.00 | 339.50 | 344.00 | 341.75 | 322.00 | 0.00 | 0.00% | 1.75 | 0 | 22 | 1.22 | 1.00 | 0.00 | -0.02 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 200.00 | 334.65 | 339.00 | 336.83 | 285.60 | 0.00 | 0.00% | 1.68 | 0 | 114 | 1.19 | 1.00 | 0.00 | -0.02 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 210.00 | 324.85 | 329.15 | 327.00 | 281.00 | 0.00 | 0.00% | 1.56 | 0 | 50 | 1.14 | 1.00 | 0.00 | -0.02 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 220.00 | 314.85 | 319.30 | 317.08 | 299.75 | 0.00 | 0.00% | 1.44 | 0 | 140 | 1.09 | 1.00 | 0.00 | -0.02 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 230.00 | 305.15 | 309.45 | 307.30 | 215.80 | 0.00 | 0.00% | 1.34 | 0 | 99 | 1.05 | 1.00 | 0.00 | -0.03 | 8/19/2026 | 9/9/2026 4:00:00 PM EST |
| 240.00 | 295.20 | 299.50 | 297.35 | 251.50 | 0.00 | 0.00% | 1.24 | 0 | 139 | 1.01 | 1.00 | 0.00 | -0.03 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 250.00 | 285.35 | 289.85 | 287.60 | 240.07 | 0.00 | 0.00% | 1.15 | 0 | 113 | 0.97 | 0.99 | 0.00 | -0.04 | 9/2/2026 | 9/9/2026 4:00:00 PM EST |
| 260.00 | 275.75 | 280.00 | 277.88 | 232.00 | 0.00 | 0.00% | 1.07 | 0 | 74 | 0.94 | 0.99 | 0.00 | -0.05 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 270.00 | 265.85 | 270.00 | 267.93 | 249.50 | 0.00 | 0.00% | 0.99 | 0 | 33 | 0.90 | 0.99 | 0.00 | -0.06 | 9/4/2026 | 9/9/2026 4:00:00 PM EST |
| 280.00 | 256.20 | 260.50 | 258.35 | 242.05 | 0.00 | 0.00% | 0.92 | 0 | 81 | 0.89 | 0.99 | 0.00 | -0.07 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 290.00 | 246.45 | 250.90 | 248.68 | 232.50 | 0.00 | 0.00% | 0.86 | 0 | 12 | 0.87 | 0.98 | 0.00 | -0.08 | 9/4/2026 | 9/9/2026 4:00:00 PM EST |
| 300.00 | 237.20 | 240.50 | 238.85 | 259.92 | +28.22 | +12.18% | 0.80 | 5 | 93 | 0.82 | 0.98 | 0.00 | -0.09 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 310.00 | 227.40 | 231.00 | 229.20 | 216.50 | 0.00 | 0.00% | 0.74 | 0 | 158 | 0.58 | 0.97 | 0.00 | -0.10 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 320.00 | 218.05 | 221.50 | 219.78 | 198.50 | 0.00 | 0.00% | 0.69 | 0 | 74 | 0.66 | 0.96 | 0.00 | -0.12 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 330.00 | 208.75 | 212.35 | 210.55 | 193.50 | 0.00 | 0.00% | 0.64 | 0 | 68 | 0.67 | 0.96 | 0.00 | -0.13 | 9/4/2026 | 9/9/2026 4:00:00 PM EST |
| 340.00 | 199.85 | 203.00 | 201.43 | 189.51 | 0.00 | 0.00% | 0.59 | 0 | 32 | 0.66 | 0.95 | 0.00 | -0.15 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 350.00 | 190.80 | 194.00 | 192.40 | 202.00 | +8.98 | +4.66% | 0.55 | 3 | 98 | 0.67 | 0.94 | 0.00 | -0.17 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 360.00 | 181.55 | 185.00 | 183.28 | 182.23 | +10.52 | +6.13% | 0.51 | 3 | 373 | 0.66 | 0.93 | 0.00 | -0.19 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 370.00 | 173.05 | 176.50 | 174.78 | 173.29 | +14.49 | +9.13% | 0.47 | 3 | 426 | 0.67 | 0.92 | 0.00 | -0.20 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 380.00 | 164.35 | 167.75 | 166.05 | 122.00 | 0.00 | 0.00% | 0.44 | 0 | 88 | 0.66 | 0.90 | 0.00 | -0.22 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 390.00 | 155.90 | 159.35 | 157.63 | 151.40 | 0.00 | 0.00% | 0.40 | 0 | 124 | 0.66 | 0.89 | 0.00 | -0.24 | 9/4/2026 | 9/9/2026 4:00:00 PM EST |
| 400.00 | 147.80 | 151.05 | 149.43 | 156.20 | +14.70 | +10.39% | 0.37 | 26 | 89 | 0.66 | 0.87 | 0.00 | -0.26 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 410.00 | 139.75 | 143.00 | 141.38 | 124.02 | 0.00 | 0.00% | 0.34 | 0 | 59 | 0.66 | 0.86 | 0.00 | -0.28 | 9/4/2026 | 9/9/2026 4:00:00 PM EST |
| 420.00 | 132.10 | 135.25 | 133.68 | 135.63 | +2.75 | +2.07% | 0.32 | 8 | 62 | 0.66 | 0.84 | 0.00 | -0.30 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 430.00 | 124.35 | 127.75 | 126.05 | 124.65 | -0.07 | -0.06% | 0.29 | 9 | 178 | 0.65 | 0.82 | 0.00 | -0.32 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 440.00 | 117.40 | 120.40 | 118.90 | 118.93 | -0.27 | -0.23% | 0.27 | 2 | 138 | 0.66 | 0.80 | 0.00 | -0.34 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 450.00 | 110.50 | 113.70 | 112.10 | 111.97 | -2.73 | -2.38% | 0.25 | 3 | 199 | 0.66 | 0.78 | 0.00 | -0.35 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 460.00 | 103.70 | 107.05 | 105.38 | 120.00 | +16.10 | +15.50% | 0.23 | 1 | 238 | 0.66 | 0.76 | 0.00 | -0.37 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 470.00 | 97.25 | 100.60 | 98.93 | 106.51 | +8.63 | +8.82% | 0.21 | 6 | 171 | 0.65 | 0.73 | 0.00 | -0.39 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 480.00 | 90.95 | 94.35 | 92.65 | 95.00 | +12.00 | +14.46% | 0.19 | 13 | 169 | 0.65 | 0.71 | 0.00 | -0.40 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 490.00 | 85.25 | 88.50 | 86.88 | 85.52 | -1.48 | -1.71% | 0.18 | 17 | 174 | 0.65 | 0.68 | 0.00 | -0.41 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 500.00 | 79.90 | 82.95 | 81.43 | 80.77 | +1.87 | +2.37% | 0.16 | 22 | 381 | 0.65 | 0.66 | 0.00 | -0.42 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 510.00 | 74.70 | 77.50 | 76.10 | 76.28 | +3.08 | +4.21% | 0.15 | 26 | 149 | 0.65 | 0.63 | 0.00 | -0.43 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 520.00 | 69.15 | 72.40 | 70.78 | 70.25 | -0.16 | -0.23% | 0.14 | 23 | 222 | 0.65 | 0.61 | 0.00 | -0.44 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 530.00 | 64.25 | 67.80 | 66.03 | 66.00 | -0.30 | -0.46% | 0.12 | 55 | 326 | 0.65 | 0.58 | 0.00 | -0.44 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 540.00 | 60.10 | 63.25 | 61.68 | 61.87 | -0.23 | -0.37% | 0.11 | 42 | 228 | 0.65 | 0.56 | 0.00 | -0.45 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 550.00 | 55.50 | 57.40 | 56.45 | 57.50 | +0.45 | +0.79% | 0.10 | 172 | 1,801 | 0.64 | 0.53 | 0.00 | -0.45 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 560.00 | 52.05 | 55.10 | 53.58 | 53.56 | +1.10 | +2.10% | 0.10 | 64 | 261 | 0.65 | 0.51 | 0.00 | -0.45 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 570.00 | 48.30 | 51.40 | 49.85 | 56.07 | +7.39 | +15.19% | 0.09 | 35 | 86 | 0.66 | 0.48 | 0.00 | -0.45 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 580.00 | 44.55 | 47.65 | 46.10 | 46.65 | -0.21 | -0.45% | 0.08 | 18 | 2,343 | 0.65 | 0.46 | 0.00 | -0.45 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 590.00 | 41.40 | 44.70 | 43.05 | 45.00 | +4.20 | +10.30% | 0.07 | 12 | 149 | 0.66 | 0.43 | 0.00 | -0.45 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 600.00 | 39.30 | 41.50 | 40.40 | 39.00 | -1.72 | -4.23% | 0.07 | 71 | 209 | 0.66 | 0.41 | 0.00 | -0.44 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 610.00 | 35.30 | 38.10 | 36.70 | 37.50 | +2.35 | +6.69% | 0.06 | 11 | 87 | 0.65 | 0.39 | 0.00 | -0.43 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 620.00 | 33.45 | 34.75 | 34.10 | 34.13 | -0.39 | -1.13% | 0.06 | 147 | 254 | 0.65 | 0.37 | 0.00 | -0.43 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 630.00 | 30.60 | 32.50 | 31.55 | 31.65 | +1.90 | +6.39% | 0.05 | 19 | 219 | 0.65 | 0.35 | 0.00 | -0.42 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 640.00 | 28.40 | 30.40 | 29.40 | 31.03 | +0.49 | +1.61% | 0.05 | 6 | 95 | 0.66 | 0.33 | 0.00 | -0.41 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 650.00 | 26.55 | 27.95 | 27.25 | 28.45 | +0.45 | +1.61% | 0.04 | 61 | 349 | 0.66 | 0.31 | 0.00 | -0.40 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 660.00 | 24.00 | 26.70 | 25.35 | 30.00 | +4.88 | +19.43% | 0.04 | 15 | 75 | 0.66 | 0.29 | 0.00 | -0.39 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 670.00 | 22.30 | 25.20 | 23.75 | 27.33 | +5.08 | +22.84% | 0.04 | 3 | 122 | 0.66 | 0.28 | 0.00 | -0.38 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 680.00 | 20.70 | 22.70 | 21.70 | 22.95 | -0.02 | -0.09% | 0.03 | 24 | 191 | 0.66 | 0.26 | 0.00 | -0.37 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 690.00 | 19.05 | 21.30 | 20.18 | 18.30 | 0.00 | 0.00% | 0.03 | 0 | 174 | 0.66 | 0.25 | 0.00 | -0.36 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 700.00 | 17.45 | 20.10 | 18.78 | 18.35 | -0.31 | -1.67% | 0.03 | 123 | 937 | 0.67 | 0.23 | 0.00 | -0.35 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 710.00 | 16.05 | 18.35 | 17.20 | 16.90 | -1.10 | -6.12% | 0.02 | 6 | 90 | 0.66 | 0.22 | 0.00 | -0.34 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 720.00 | 14.90 | 17.20 | 16.05 | 16.48 | -0.35 | -2.08% | 0.02 | 3 | 42 | 0.67 | 0.20 | 0.00 | -0.33 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 730.00 | 13.70 | 15.70 | 14.70 | 20.63 | +4.87 | +30.91% | 0.02 | 6 | 32 | 0.67 | 0.19 | 0.00 | -0.32 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 740.00 | 12.85 | 14.60 | 13.73 | 12.00 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.67 | 0.18 | 0.00 | -0.30 | 9/4/2026 | 9/9/2026 4:00:00 PM EST |
| 750.00 | 11.85 | 13.65 | 12.75 | 15.34 | +1.94 | +14.48% | 0.02 | 9 | 49 | 0.67 | 0.17 | 0.00 | -0.29 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 760.00 | 11.15 | 12.80 | 11.98 | 14.16 | +1.56 | +12.39% | 0.02 | 29 | 51 | 0.68 | 0.16 | 0.00 | -0.28 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 770.00 | 10.10 | 11.45 | 10.78 | 10.77 | -1.36 | -11.22% | 0.01 | 58 | 713 | 0.67 | 0.15 | 0.00 | -0.27 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 780.00 | 9.60 | 11.45 | 10.53 | 11.65 | % | 0.01 | 3 | 0 | 0.68 | 0.14 | 0.00 | -0.26 | 9/9/2026 | 9/9/2026 4:00:00 PM EST | |
| 790.00 | 8.40 | 10.60 | 9.50 | 11.38 | % | 0.01 | 2 | 0 | 0.68 | 0.13 | 0.00 | -0.25 | 9/9/2026 | 9/9/2026 4:00:00 PM EST | |
| 800.00 | 8.00 | 9.90 | 8.95 | 9.28 | % | 0.01 | 18 | 0 | 0.68 | 0.12 | 0.00 | -0.24 | 9/9/2026 | 9/9/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.27 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 9/9/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 301 | 2.18 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/9/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.84 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 9/9/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.99 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/9/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.94 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.88 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 9/9/2026 4:00:00 PM EST |
| 115.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.11 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.78 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/9/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.73 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 279 | 1.68 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.84 | 0.42 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.46 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/9/2026 4:00:00 PM EST |
| 140.00 | 0.01 | 0.13 | 0.07 | 0.07 | +0.06 | +600.00% | 0.00 | 7 | 137 | 1.02 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 0.77 | 0.39 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.35 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 150.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.95 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 0.83 | 0.42 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.32 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.83 | 0.42 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.29 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 165.00 | 0.04 | 0.17 | 0.11 | 0.08 | +0.03 | +60.00% | 0.00 | 20 | 137 | 0.95 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 0.77 | 0.39 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.19 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 2.16 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.36 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 1.66 | 0.83 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.27 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 2.07 | 1.04 | 0.07 | -0.01 | -12.50% | 0.01 | 19 | 234 | 1.29 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.34 | 0.17 | 0.08 | -0.07 | -46.67% | 0.00 | 9 | 692 | 0.88 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 195.00 | 0.02 | 0.63 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 497 | 0.81 | 0.00 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 200.00 | 0.01 | 0.68 | 0.35 | 0.19 | +0.05 | +35.72% | 0.00 | 4 | 213 | 0.84 | 0.00 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 210.00 | 0.01 | 0.73 | 0.37 | 0.34 | -0.01 | -2.86% | 0.00 | 7 | 196 | 0.81 | 0.00 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 220.00 | 0.08 | 0.80 | 0.44 | 0.25 | -0.11 | -30.56% | 0.00 | 7 | 143 | 0.81 | 0.00 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 230.00 | 0.16 | 1.46 | 0.81 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.86 | 0.00 | 0.00 | -0.03 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 240.00 | 0.14 | 1.01 | 0.58 | 0.33 | -0.05 | -13.16% | 0.00 | 1 | 218 | 0.79 | 0.00 | 0.00 | -0.03 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 250.00 | 0.25 | 1.31 | 0.78 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.80 | -0.01 | 0.00 | -0.04 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 260.00 | 0.60 | 0.83 | 0.72 | 0.84 | +0.10 | +13.52% | 0.00 | 2 | 158 | 0.77 | -0.01 | 0.00 | -0.05 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 270.00 | 0.34 | 0.90 | 0.62 | 0.69 | -0.16 | -18.83% | 0.00 | 2 | 1,926 | 0.71 | -0.01 | 0.00 | -0.06 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 280.00 | 0.36 | 1.59 | 0.98 | 0.93 | -0.33 | -26.19% | 0.00 | 21 | 613 | 0.71 | -0.01 | 0.00 | -0.07 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 290.00 | 0.88 | 1.44 | 1.16 | 1.06 | -0.31 | -22.63% | 0.00 | 36 | 670 | 0.71 | -0.02 | 0.00 | -0.08 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 300.00 | 1.09 | 1.74 | 1.42 | 1.55 | -0.26 | -14.37% | 0.00 | 17 | 1,459 | 0.70 | -0.02 | 0.00 | -0.09 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 310.00 | 1.15 | 2.95 | 2.05 | 1.88 | -0.39 | -17.19% | 0.01 | 10 | 441 | 0.71 | -0.03 | 0.00 | -0.10 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 320.00 | 1.30 | 3.30 | 2.30 | 2.34 | -0.22 | -8.60% | 0.01 | 4 | 375 | 0.68 | -0.04 | 0.00 | -0.12 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 330.00 | 2.85 | 4.15 | 3.50 | 2.78 | -0.57 | -17.02% | 0.01 | 11 | 487 | 0.72 | -0.04 | 0.00 | -0.13 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 340.00 | 2.67 | 4.45 | 3.56 | 3.40 | -0.74 | -17.88% | 0.01 | 136 | 216 | 0.68 | -0.05 | 0.00 | -0.15 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 350.00 | 4.10 | 4.95 | 4.53 | 4.50 | -0.33 | -6.84% | 0.01 | 37 | 718 | 0.68 | -0.06 | 0.00 | -0.17 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 360.00 | 4.80 | 5.70 | 5.25 | 5.35 | -0.48 | -8.24% | 0.01 | 12 | 380 | 0.67 | -0.07 | 0.00 | -0.19 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 370.00 | 5.85 | 7.30 | 6.58 | 6.27 | -0.78 | -11.07% | 0.02 | 30 | 410 | 0.68 | -0.08 | 0.00 | -0.20 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 380.00 | 7.00 | 8.35 | 7.68 | 7.82 | -0.58 | -6.91% | 0.02 | 82 | 289 | 0.67 | -0.10 | 0.00 | -0.22 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 390.00 | 8.65 | 9.90 | 9.28 | 9.30 | -0.70 | -7.00% | 0.02 | 7 | 247 | 0.67 | -0.11 | 0.00 | -0.24 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 400.00 | 9.65 | 11.65 | 10.65 | 10.85 | -1.02 | -8.60% | 0.03 | 374 | 1,095 | 0.66 | -0.13 | 0.00 | -0.26 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 410.00 | 11.75 | 13.75 | 12.75 | 12.60 | -1.20 | -8.70% | 0.03 | 35 | 172 | 0.66 | -0.14 | 0.00 | -0.28 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 420.00 | 13.35 | 15.70 | 14.53 | 14.75 | -1.40 | -8.67% | 0.03 | 13 | 142 | 0.65 | -0.16 | 0.00 | -0.30 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 430.00 | 15.75 | 18.60 | 17.18 | 17.25 | -1.71 | -9.02% | 0.04 | 21 | 169 | 0.65 | -0.18 | 0.00 | -0.32 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 440.00 | 18.95 | 21.15 | 20.05 | 20.15 | -1.15 | -5.40% | 0.05 | 137 | 234 | 0.66 | -0.20 | 0.00 | -0.34 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 450.00 | 21.75 | 24.30 | 23.03 | 22.75 | -2.40 | -9.55% | 0.05 | 55 | 650 | 0.66 | -0.22 | 0.00 | -0.35 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 460.00 | 24.75 | 27.45 | 26.10 | 25.55 | -2.00 | -7.26% | 0.06 | 26 | 228 | 0.65 | -0.24 | 0.00 | -0.37 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 470.00 | 28.20 | 30.35 | 29.28 | 30.00 | -0.47 | -1.55% | 0.06 | 38 | 210 | 0.65 | -0.27 | 0.00 | -0.39 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 480.00 | 31.85 | 34.55 | 33.20 | 33.30 | -0.94 | -2.75% | 0.07 | 87 | 210 | 0.65 | -0.29 | 0.00 | -0.40 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 490.00 | 36.00 | 38.50 | 37.25 | 37.10 | -2.60 | -6.55% | 0.08 | 40 | 36 | 0.65 | -0.32 | 0.00 | -0.41 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 500.00 | 40.20 | 42.75 | 41.48 | 42.20 | -1.05 | -2.43% | 0.08 | 357 | 152 | 0.65 | -0.34 | 0.00 | -0.42 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 510.00 | 44.85 | 47.40 | 46.13 | 46.40 | -1.60 | -3.34% | 0.09 | 76 | 680 | 0.65 | -0.37 | 0.00 | -0.43 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 520.00 | 49.75 | 52.35 | 51.05 | 49.15 | -4.25 | -7.96% | 0.10 | 21 | 45 | 0.65 | -0.39 | 0.00 | -0.44 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 530.00 | 54.80 | 58.20 | 56.50 | 57.29 | -1.23 | -2.11% | 0.11 | 39 | 49 | 0.65 | -0.42 | 0.00 | -0.44 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 540.00 | 60.30 | 63.20 | 61.75 | 60.00 | -4.00 | -6.25% | 0.11 | 50 | 424 | 0.65 | -0.44 | 0.00 | -0.45 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 550.00 | 65.80 | 68.80 | 67.30 | 67.72 | -0.78 | -1.14% | 0.12 | 28 | 32 | 0.65 | -0.47 | 0.00 | -0.45 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 560.00 | 71.80 | 75.40 | 73.60 | 71.21 | -6.49 | -8.36% | 0.13 | 27 | 25 | 0.65 | -0.49 | 0.00 | -0.45 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 570.00 | 78.10 | 81.45 | 79.78 | 72.75 | -18.85 | -20.58% | 0.14 | 1 | 9 | 0.65 | -0.52 | 0.00 | -0.45 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 580.00 | 84.55 | 87.85 | 86.20 | 77.70 | -73.98 | -48.78% | 0.15 | 4 | 7 | 0.65 | -0.54 | 0.00 | -0.45 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 590.00 | 91.20 | 94.35 | 92.78 | 85.90 | -37.35 | -30.31% | 0.16 | 1 | 11 | 0.65 | -0.57 | 0.00 | -0.45 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 600.00 | 98.30 | 101.80 | 100.05 | 96.00 | -11.25 | -10.49% | 0.17 | 3 | 12 | 0.66 | -0.59 | 0.00 | -0.44 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 610.00 | 105.50 | 108.70 | 107.10 | 140.85 | 0.00 | 0.00% | 0.18 | 0 | 33 | 0.65 | -0.61 | 0.00 | -0.43 | 9/2/2026 | 9/9/2026 4:00:00 PM EST |
| 620.00 | 112.85 | 115.90 | 114.38 | 114.90 | 0.00 | 0.00% | 0.18 | 0 | 22 | 0.66 | -0.63 | 0.00 | -0.43 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 630.00 | 120.45 | 123.20 | 121.83 | 122.42 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.66 | -0.65 | 0.00 | -0.42 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 640.00 | 127.90 | 131.20 | 129.55 | 127.38 | -10.27 | -7.47% | 0.20 | 2 | 7 | 0.66 | -0.67 | 0.00 | -0.41 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 650.00 | 135.90 | 138.90 | 137.40 | 127.00 | -11.35 | -8.21% | 0.21 | 5 | 4 | 0.66 | -0.69 | 0.00 | -0.40 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 660.00 | 143.75 | 146.75 | 145.25 | 223.60 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.66 | -0.71 | 0.00 | -0.39 | 9/1/2026 | 9/9/2026 4:00:00 PM EST |
| 670.00 | 152.05 | 155.40 | 153.73 | 235.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.66 | -0.72 | 0.00 | -0.38 | 8/25/2026 | 9/9/2026 4:00:00 PM EST |
| 680.00 | 160.15 | 163.35 | 161.75 | 247.05 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.66 | -0.74 | 0.00 | -0.37 | 9/1/2026 | 9/9/2026 4:00:00 PM EST |
| 690.00 | 168.75 | 171.90 | 170.33 | 256.55 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.66 | -0.75 | 0.00 | -0.36 | 9/1/2026 | 9/9/2026 4:00:00 PM EST |
| 700.00 | 177.40 | 180.40 | 178.90 | 173.70 | -15.70 | -8.29% | 0.26 | 2 | 262 | 0.67 | -0.77 | 0.00 | -0.35 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 710.00 | 186.00 | 189.05 | 187.53 | 287.50 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.67 | -0.78 | 0.00 | -0.34 | 9/1/2026 | 9/9/2026 4:00:00 PM EST |
| 720.00 | 194.80 | 197.60 | 196.20 | 231.70 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.67 | -0.80 | 0.00 | -0.33 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 730.00 | 203.50 | 206.45 | 204.98 | 216.00 | 0.00 | 0.00% | 0.28 | 0 | 9 | 0.67 | -0.81 | 0.00 | -0.32 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 740.00 | 212.55 | 216.05 | 214.30 | 214.80 | -69.80 | -24.53% | 0.29 | 1 | 18 | 0.67 | -0.82 | 0.00 | -0.30 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 750.00 | 221.50 | 225.00 | 223.25 | 233.90 | 0.00 | 0.00% | 0.30 | 0 | 23 | 0.67 | -0.83 | 0.00 | -0.29 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 760.00 | 230.50 | 234.00 | 232.25 | 279.00 | 0.00 | 0.00% | 0.31 | 0 | 36 | 0.67 | -0.84 | 0.00 | -0.28 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 770.00 | 239.60 | 242.90 | 241.25 | 251.75 | 0.00 | 0.00% | 0.31 | 0 | 65 | 0.67 | -0.85 | 0.00 | -0.27 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 780.00 | 248.75 | 252.60 | 250.68 | % | 0.32 | 0 | 0 | 0.67 | -0.86 | 0.00 | -0.26 | 9/9/2026 4:00:00 PM EST | |||
| 790.00 | 258.15 | 261.45 | 259.80 | % | 0.33 | 0 | 0 | 0.67 | -0.87 | 0.00 | -0.25 | 9/9/2026 4:00:00 PM EST | |||
| 800.00 | 267.50 | 271.10 | 269.30 | % | 0.34 | 0 | 0 | 0.67 | -0.88 | 0.00 | -0.24 | 9/9/2026 4:00:00 PM EST |