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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 478.55 | 482.50 | 480.53 | 518.70 | 0.00 | 0.00% | 6.86 | 0 | 2 | 3.09 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 12:59:09 PM EST |
| 75.00 | 473.55 | 477.50 | 475.53 | 472.20 | 0.00 | 0.00% | 6.34 | 0 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 12:59:09 PM EST |
| 80.00 | 468.85 | 472.55 | 470.70 | 379.21 | 0.00 | 0.00% | 5.88 | 0 | 3 | 2.87 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/5/2026 12:59:09 PM EST |
| 85.00 | 463.85 | 467.55 | 465.70 | 398.90 | 0.00 | 0.00% | 5.48 | 0 | 2 | 2.77 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/5/2026 12:59:09 PM EST |
| 90.00 | 458.85 | 462.55 | 460.70 | 360.50 | 0.00 | 0.00% | 5.12 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/5/2026 12:59:09 PM EST |
| 95.00 | 453.60 | 457.55 | 455.58 | 313.85 | 0.00 | 0.00% | 4.80 | 0 | 2 | 2.60 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 10/5/2026 12:59:09 PM EST |
| 100.00 | 448.60 | 452.60 | 450.60 | 488.65 | 0.00 | 0.00% | 4.51 | 0 | 7 | 2.53 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 12:59:09 PM EST |
| 105.00 | 443.90 | 447.60 | 445.75 | 393.95 | 0.00 | 0.00% | 4.25 | 0 | 2 | 2.47 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/5/2026 12:59:09 PM EST |
| 110.00 | 438.90 | 442.60 | 440.75 | 399.00 | 0.00 | 0.00% | 4.01 | 0 | 3 | 2.40 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/5/2026 12:59:09 PM EST |
| 115.00 | 433.90 | 437.60 | 435.75 | 429.20 | 0.00 | 0.00% | 3.79 | 0 | 4 | 2.32 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/5/2026 12:59:09 PM EST |
| 120.00 | 428.90 | 432.60 | 430.75 | 431.95 | 0.00 | 0.00% | 3.59 | 0 | 33 | 2.26 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 12:59:09 PM EST |
| 125.00 | 423.65 | 427.60 | 425.63 | 427.05 | 0.00 | 0.00% | 3.41 | 0 | 38 | 2.20 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 12:59:09 PM EST |
| 130.00 | 418.95 | 422.60 | 420.78 | 334.00 | 0.00 | 0.00% | 3.24 | 0 | 8 | 2.15 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 10/5/2026 12:59:09 PM EST |
| 135.00 | 413.95 | 417.60 | 415.78 | 405.40 | 0.00 | 0.00% | 3.08 | 0 | 26 | 2.09 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 12:59:09 PM EST |
| 140.00 | 408.95 | 412.65 | 410.80 | 406.05 | 0.00 | 0.00% | 2.93 | 0 | 41 | 2.04 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 12:59:09 PM EST |
| 145.00 | 403.95 | 407.65 | 405.80 | 394.10 | 0.00 | 0.00% | 2.80 | 0 | 26 | 1.98 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 12:59:09 PM EST |
| 150.00 | 399.00 | 402.70 | 400.85 | 404.85 | 0.00 | 0.00% | 2.67 | 0 | 25 | 1.94 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/5/2026 12:59:09 PM EST |
| 155.00 | 393.75 | 397.70 | 395.73 | 360.50 | 0.00 | 0.00% | 2.55 | 0 | 12 | 1.89 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/5/2026 12:59:09 PM EST |
| 160.00 | 388.80 | 392.75 | 390.78 | 387.33 | 0.00 | 0.00% | 2.44 | 0 | 74 | 1.85 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 12:59:09 PM EST |
| 165.00 | 383.80 | 387.75 | 385.78 | 386.05 | 0.00 | 0.00% | 2.34 | 0 | 24 | 1.81 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:09 PM EST |
| 170.00 | 378.95 | 382.80 | 380.88 | 382.20 | 0.00 | 0.00% | 2.24 | 0 | 31 | 1.77 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 12:59:09 PM EST |
| 175.00 | 373.90 | 377.85 | 375.88 | 396.25 | 0.00 | 0.00% | 2.15 | 0 | 9 | 1.73 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/5/2026 12:59:09 PM EST |
| 180.00 | 368.90 | 372.85 | 370.88 | 379.20 | 0.00 | 0.00% | 2.06 | 0 | 24 | 1.69 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 12:59:09 PM EST |
| 185.00 | 363.95 | 367.90 | 365.93 | 361.30 | 0.00 | 0.00% | 1.98 | 0 | 15 | 1.65 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 12:59:09 PM EST |
| 190.00 | 359.00 | 362.95 | 360.98 | 277.17 | 0.00 | 0.00% | 1.90 | 0 | 32 | 1.61 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 10/5/2026 12:59:09 PM EST |
| 195.00 | 354.00 | 357.95 | 355.98 | 357.00 | 0.00 | 0.00% | 1.83 | 0 | 22 | 1.57 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:09 PM EST |
| 200.00 | 349.30 | 353.00 | 351.15 | 312.61 | 0.00 | 0.00% | 1.76 | 0 | 114 | 1.54 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/5/2026 12:59:09 PM EST |
| 210.00 | 339.10 | 343.00 | 341.05 | 336.70 | 0.00 | 0.00% | 1.62 | 0 | 49 | 1.47 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 12:59:09 PM EST |
| 220.00 | 329.45 | 333.10 | 331.28 | 332.25 | 0.00 | 0.00% | 1.51 | 0 | 130 | 1.41 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:09 PM EST |
| 230.00 | 319.25 | 323.20 | 321.23 | 336.19 | 0.00 | 0.00% | 1.40 | 0 | 106 | 1.35 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:09 PM EST |
| 240.00 | 309.55 | 313.30 | 311.43 | 300.05 | 0.00 | 0.00% | 1.30 | 0 | 141 | 1.29 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 12:59:09 PM EST |
| 250.00 | 299.65 | 303.35 | 301.50 | 305.70 | -11.06 | -3.50% | 1.21 | 4 | 113 | 1.24 | 1.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 260.00 | 289.45 | 293.40 | 291.43 | 232.00 | 0.00 | 0.00% | 1.12 | 0 | 74 | 1.18 | 1.00 | 0.00 | -0.01 | 9/3/2026 | 10/5/2026 12:59:09 PM EST |
| 270.00 | 279.55 | 283.50 | 281.53 | 266.00 | 0.00 | 0.00% | 1.04 | 0 | 34 | 1.14 | 1.00 | 0.00 | -0.02 | 9/24/2026 | 10/5/2026 12:59:09 PM EST |
| 280.00 | 269.65 | 273.70 | 271.68 | 286.68 | 0.00 | 0.00% | 0.97 | 0 | 81 | 1.08 | 1.00 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 12:59:09 PM EST |
| 290.00 | 259.75 | 263.75 | 261.75 | 257.78 | 0.00 | 0.00% | 0.90 | 0 | 13 | 1.04 | 1.00 | 0.00 | -0.03 | 9/28/2026 | 10/5/2026 12:59:09 PM EST |
| 300.00 | 249.85 | 253.90 | 251.88 | 256.45 | 0.00 | 0.00% | 0.84 | 0 | 93 | 1.00 | 1.00 | 0.00 | -0.03 | 10/2/2026 | 10/5/2026 12:59:09 PM EST |
| 310.00 | 239.95 | 244.00 | 241.98 | 245.50 | 0.00 | 0.00% | 0.78 | 0 | 157 | 0.96 | 1.00 | 0.00 | -0.04 | 10/2/2026 | 10/5/2026 12:59:09 PM EST |
| 320.00 | 230.25 | 234.15 | 232.20 | 235.85 | 0.00 | 0.00% | 0.73 | 0 | 74 | 0.92 | 0.99 | 0.00 | -0.05 | 10/2/2026 | 10/5/2026 12:59:09 PM EST |
| 330.00 | 220.45 | 224.20 | 222.33 | 225.35 | +0.41 | +0.19% | 0.67 | 1 | 66 | 0.88 | 0.99 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 340.00 | 210.65 | 214.50 | 212.58 | 195.00 | 0.00 | 0.00% | 0.63 | 0 | 32 | 0.85 | 0.99 | 0.00 | -0.07 | 9/24/2026 | 10/5/2026 12:59:09 PM EST |
| 350.00 | 201.00 | 204.90 | 202.95 | 206.50 | 0.00 | 0.00% | 0.58 | 0 | 101 | 0.82 | 0.98 | 0.00 | -0.08 | 10/2/2026 | 10/5/2026 12:59:09 PM EST |
| 360.00 | 191.20 | 195.00 | 193.10 | 193.08 | -14.28 | -6.89% | 0.54 | 1 | 304 | 0.79 | 0.98 | 0.00 | -0.10 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 370.00 | 181.55 | 185.50 | 183.53 | 183.38 | -14.39 | -7.28% | 0.50 | 1 | 352 | 0.76 | 0.97 | 0.00 | -0.11 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 380.00 | 171.95 | 175.90 | 173.93 | 171.41 | 0.00 | 0.00% | 0.46 | 0 | 87 | 0.55 | 0.96 | 0.00 | -0.13 | 9/14/2026 | 10/5/2026 12:59:09 PM EST |
| 390.00 | 162.55 | 166.45 | 164.50 | 178.79 | 0.00 | 0.00% | 0.42 | 0 | 108 | 0.58 | 0.95 | 0.00 | -0.15 | 10/2/2026 | 10/5/2026 12:59:09 PM EST |
| 400.00 | 153.20 | 157.00 | 155.10 | 155.89 | -13.65 | -8.06% | 0.39 | 1 | 105 | 0.59 | 0.95 | 0.00 | -0.17 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 410.00 | 143.90 | 147.75 | 145.83 | 146.70 | +24.61 | +20.16% | 0.36 | 1 | 59 | 0.59 | 0.93 | 0.00 | -0.19 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 420.00 | 134.90 | 138.85 | 136.88 | 113.31 | 0.00 | 0.00% | 0.33 | 0 | 63 | 0.58 | 0.92 | 0.00 | -0.22 | 10/1/2026 | 10/5/2026 12:59:09 PM EST |
| 430.00 | 126.10 | 130.10 | 128.10 | 121.15 | 0.00 | 0.00% | 0.30 | 0 | 147 | 0.58 | 0.90 | 0.00 | -0.24 | 9/30/2026 | 10/5/2026 12:59:09 PM EST |
| 440.00 | 117.45 | 121.30 | 119.38 | 119.55 | +4.09 | +3.55% | 0.27 | 1 | 139 | 0.58 | 0.89 | 0.00 | -0.27 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 450.00 | 109.10 | 113.20 | 111.15 | 116.35 | -9.00 | -7.18% | 0.25 | 1 | 204 | 0.58 | 0.86 | 0.00 | -0.30 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 460.00 | 101.00 | 104.75 | 102.88 | 108.62 | -8.98 | -7.64% | 0.22 | 3 | 266 | 0.58 | 0.84 | 0.00 | -0.32 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 470.00 | 93.30 | 97.45 | 95.38 | 95.56 | -16.26 | -14.55% | 0.20 | 2 | 169 | 0.58 | 0.82 | 0.00 | -0.35 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 480.00 | 85.85 | 89.35 | 87.60 | 88.10 | -13.90 | -13.63% | 0.18 | 2 | 166 | 0.57 | 0.79 | 0.00 | -0.38 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 490.00 | 78.90 | 82.25 | 80.58 | 77.67 | 0.00 | 0.00% | 0.16 | 0 | 173 | 0.57 | 0.76 | 0.00 | -0.40 | 9/29/2026 | 10/5/2026 12:59:09 PM EST |
| 500.00 | 72.00 | 74.50 | 73.25 | 80.90 | -4.40 | -5.16% | 0.15 | 3 | 363 | 0.57 | 0.73 | 0.00 | -0.43 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 510.00 | 66.65 | 68.40 | 67.53 | 75.98 | -5.52 | -6.78% | 0.13 | 1 | 137 | 0.58 | 0.69 | 0.00 | -0.45 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 520.00 | 60.80 | 62.70 | 61.75 | 61.65 | -14.05 | -18.56% | 0.12 | 4 | 217 | 0.57 | 0.66 | 0.00 | -0.47 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 530.00 | 55.25 | 56.50 | 55.88 | 56.00 | -13.11 | -18.97% | 0.11 | 9 | 519 | 0.57 | 0.62 | 0.00 | -0.48 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 540.00 | 50.60 | 51.70 | 51.15 | 51.47 | -10.93 | -17.52% | 0.09 | 12 | 375 | 0.57 | 0.59 | 0.00 | -0.49 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 550.00 | 45.95 | 46.90 | 46.43 | 45.50 | -12.20 | -21.15% | 0.08 | 166 | 2,759 | 0.57 | 0.55 | 0.00 | -0.50 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 560.00 | 41.30 | 42.45 | 41.88 | 41.47 | -9.63 | -18.85% | 0.07 | 45 | 457 | 0.57 | 0.51 | 0.00 | -0.50 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 570.00 | 36.55 | 38.00 | 37.28 | 37.93 | -8.77 | -18.78% | 0.07 | 49 | 1,693 | 0.58 | 0.48 | 0.00 | -0.50 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 580.00 | 32.90 | 34.10 | 33.50 | 33.56 | -10.04 | -23.03% | 0.06 | 103 | 1,323 | 0.58 | 0.45 | 0.00 | -0.50 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 590.00 | 29.85 | 30.80 | 30.33 | 29.85 | -9.15 | -23.47% | 0.05 | 28 | 271 | 0.58 | 0.41 | 0.00 | -0.49 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 600.00 | 26.75 | 27.50 | 27.13 | 26.50 | -8.34 | -23.94% | 0.05 | 134 | 805 | 0.58 | 0.38 | 0.00 | -0.48 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 610.00 | 23.90 | 24.40 | 24.15 | 23.95 | -8.55 | -26.31% | 0.04 | 32 | 165 | 0.58 | 0.35 | 0.00 | -0.47 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 620.00 | 21.35 | 21.80 | 21.58 | 21.75 | -7.37 | -25.31% | 0.03 | 124 | 648 | 0.58 | 0.32 | 0.00 | -0.45 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 630.00 | 18.90 | 19.45 | 19.18 | 18.90 | -7.95 | -29.61% | 0.03 | 21 | 272 | 0.58 | 0.30 | 0.00 | -0.44 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 640.00 | 16.90 | 17.45 | 17.18 | 16.70 | -7.34 | -30.54% | 0.03 | 7 | 239 | 0.58 | 0.27 | 0.00 | -0.42 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 650.00 | 14.90 | 15.50 | 15.20 | 15.08 | -5.94 | -28.26% | 0.02 | 90 | 674 | 0.58 | 0.25 | 0.00 | -0.40 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 660.00 | 12.90 | 13.95 | 13.43 | 13.60 | -5.71 | -29.57% | 0.02 | 12 | 116 | 0.59 | 0.23 | 0.00 | -0.38 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 670.00 | 11.30 | 12.40 | 11.85 | 12.16 | -5.31 | -30.40% | 0.02 | 9 | 137 | 0.58 | 0.21 | 0.00 | -0.36 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 680.00 | 9.95 | 11.00 | 10.48 | 10.77 | -4.92 | -31.36% | 0.02 | 59 | 284 | 0.58 | 0.19 | 0.00 | -0.34 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 690.00 | 8.85 | 9.60 | 9.23 | 9.26 | -4.60 | -33.19% | 0.01 | 21 | 222 | 0.59 | 0.17 | 0.00 | -0.32 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 700.00 | 7.95 | 8.70 | 8.33 | 8.20 | -3.99 | -32.74% | 0.01 | 203 | 1,178 | 0.58 | 0.15 | 0.00 | -0.30 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 710.00 | 7.00 | 7.70 | 7.35 | 7.30 | -4.31 | -37.13% | 0.01 | 5 | 184 | 0.59 | 0.14 | 0.00 | -0.28 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 720.00 | 5.95 | 6.85 | 6.40 | 6.60 | -3.46 | -34.40% | 0.01 | 11 | 98 | 0.59 | 0.12 | 0.00 | -0.26 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 730.00 | 5.25 | 6.00 | 5.63 | 5.60 | -3.41 | -37.85% | 0.01 | 2 | 129 | 0.59 | 0.11 | 0.00 | -0.24 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 740.00 | 4.55 | 5.40 | 4.98 | 6.45 | -1.93 | -23.04% | 0.01 | 3 | 110 | 0.59 | 0.10 | 0.00 | -0.23 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 750.00 | 4.20 | 4.60 | 4.40 | 4.27 | -2.97 | -41.03% | 0.01 | 8 | 173 | 0.59 | 0.09 | 0.00 | -0.21 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 760.00 | 3.50 | 4.20 | 3.85 | 5.05 | -2.35 | -31.76% | 0.01 | 3 | 239 | 0.59 | 0.08 | 0.00 | -0.20 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 770.00 | 3.05 | 3.75 | 3.40 | 4.40 | -2.22 | -33.54% | 0.00 | 1 | 625 | 0.59 | 0.07 | 0.00 | -0.18 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 780.00 | 2.71 | 3.30 | 3.01 | 3.04 | -2.21 | -42.10% | 0.00 | 5 | 127 | 0.60 | 0.07 | 0.00 | -0.17 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 790.00 | 2.38 | 3.00 | 2.69 | 4.85 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.60 | 0.06 | 0.00 | -0.15 | 10/2/2026 | 10/5/2026 12:59:09 PM EST |
| 800.00 | 2.00 | 2.66 | 2.33 | 2.35 | -1.95 | -45.35% | 0.00 | 10 | 545 | 0.60 | 0.05 | 0.00 | -0.14 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 810.00 | 1.50 | 4.00 | 2.75 | 2.20 | -1.75 | -44.31% | 0.00 | 6 | 44 | 0.62 | 0.05 | 0.00 | -0.13 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 820.00 | 1.35 | 3.50 | 2.43 | 2.30 | -0.13 | -5.35% | 0.00 | 1 | 41 | 0.62 | 0.04 | 0.00 | -0.12 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 830.00 | 1.00 | 3.35 | 2.18 | 3.42 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.63 | 0.04 | 0.00 | -0.11 | 10/2/2026 | 10/5/2026 12:59:09 PM EST |
| 840.00 | 1.03 | 2.47 | 1.75 | 1.61 | -0.24 | -12.98% | 0.00 | 2 | 49 | 0.63 | 0.03 | 0.00 | -0.10 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 850.00 | 0.77 | 1.50 | 1.14 | 1.25 | -1.51 | -54.71% | 0.00 | 36 | 385 | 0.59 | 0.03 | 0.00 | -0.09 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 860.00 | 0.72 | 3.15 | 1.94 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.65 | 0.03 | 0.00 | -0.08 | 10/1/2026 | 10/5/2026 12:59:09 PM EST |
| 870.00 | 0.67 | 2.47 | 1.57 | 1.20 | -1.11 | -48.06% | 0.00 | 9 | 12 | 0.62 | 0.02 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 880.00 | 0.35 | 1.58 | 0.97 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.64 | 0.02 | 0.00 | -0.07 | 10/1/2026 | 10/5/2026 12:59:09 PM EST |
| 890.00 | 0.35 | 0.79 | 0.57 | 0.75 | -0.97 | -56.40% | 0.00 | 38 | 661 | 0.64 | 0.02 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 12:59:09 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 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 12:59:09 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:09 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.87 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 10/5/2026 12:59:09 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 303 | 2.78 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 12:59:09 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.51 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 12:59:09 PM EST |
| 95.00 | 0.00 | 0.08 | 0.04 | 0.02 | -2.63 | -99.25% | 0.00 | 2 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 100.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.06 | -85.72% | 0.00 | 11 | 75 | 2.53 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 105.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.09 | -90.00% | 0.00 | 5 | 14 | 2.46 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.39 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:09 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.48 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 12:59:09 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.27 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/5/2026 12:59:09 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.21 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 12:59:09 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.03 | -0.07 | -70.00% | 0.01 | 1 | 279 | 2.14 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 135.00 | 0.01 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 52 | 1.58 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 603 | 1.39 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 12:59:09 PM EST |
| 145.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.99 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 12:59:09 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 565 | 1.41 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 12:59:09 PM EST |
| 155.00 | 0.01 | 0.10 | 0.06 | 0.10 | -0.24 | -70.59% | 0.00 | 3 | 73 | 1.68 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.85 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/5/2026 12:59:09 PM EST |
| 165.00 | 0.00 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.81 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:09 PM EST |
| 170.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.77 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 12:59:09 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.73 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 12:59:09 PM EST |
| 180.00 | 0.00 | 0.27 | 0.14 | 0.02 | -0.02 | -50.00% | 0.00 | 18 | 233 | 1.27 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 185.00 | 0.02 | 0.09 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 96 | 615 | 1.04 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 190.00 | 0.01 | 0.09 | 0.05 | 0.09 | +0.05 | +125.00% | 0.00 | 4 | 667 | 0.99 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 195.00 | 0.03 | 0.09 | 0.06 | 0.04 | -0.07 | -63.64% | 0.00 | 20 | 758 | 0.98 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 200.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 28 | 376 | 0.93 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 210.00 | 0.01 | 0.14 | 0.08 | 0.07 | -0.27 | -79.42% | 0.00 | 6 | 196 | 0.92 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.01 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 12:59:09 PM EST |
| 230.00 | 0.00 | 1.20 | 0.60 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 868 | 1.22 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 12:59:09 PM EST |
| 240.00 | 0.00 | 2.19 | 1.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,460 | 1.29 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 12:59:09 PM EST |
| 250.00 | 0.08 | 0.16 | 0.12 | 0.08 | -0.09 | -52.95% | 0.00 | 16 | 928 | 0.80 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 260.00 | 0.00 | 0.40 | 0.20 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.91 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 10/5/2026 12:59:09 PM EST |
| 270.00 | 0.08 | 0.18 | 0.13 | 0.10 | -0.20 | -66.67% | 0.00 | 29 | 1,950 | 0.76 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 280.00 | 0.00 | 0.51 | 0.26 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 639 | 0.86 | 0.00 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 12:59:09 PM EST |
| 290.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 702 | 0.83 | 0.00 | 0.00 | -0.03 | 9/25/2026 | 10/5/2026 12:59:09 PM EST |
| 300.00 | 0.10 | 0.53 | 0.32 | 0.10 | -0.29 | -74.36% | 0.00 | 4 | 1,398 | 0.71 | 0.00 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 310.00 | 0.00 | 1.07 | 0.54 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 550 | 0.82 | 0.00 | 0.00 | -0.04 | 10/2/2026 | 10/5/2026 12:59:09 PM EST |
| 320.00 | 0.03 | 0.85 | 0.44 | 0.34 | -0.12 | -26.09% | 0.00 | 2 | 444 | 0.64 | -0.01 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 330.00 | 0.15 | 0.92 | 0.54 | 0.56 | -0.11 | -16.42% | 0.00 | 2 | 400 | 0.65 | -0.01 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 340.00 | 0.50 | 0.88 | 0.69 | 0.62 | -0.24 | -27.91% | 0.00 | 26 | 430 | 0.66 | -0.01 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 350.00 | 0.77 | 1.10 | 0.94 | 0.87 | -0.23 | -20.91% | 0.00 | 45 | 967 | 0.66 | -0.02 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 360.00 | 0.98 | 1.40 | 1.19 | 1.47 | +0.06 | +4.26% | 0.00 | 36 | 379 | 0.64 | -0.02 | 0.00 | -0.10 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 370.00 | 1.05 | 2.02 | 1.54 | 1.13 | -0.61 | -35.06% | 0.00 | 25 | 539 | 0.62 | -0.03 | 0.00 | -0.11 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 380.00 | 1.12 | 2.38 | 1.75 | 2.07 | +0.27 | +15.00% | 0.00 | 7 | 556 | 0.63 | -0.04 | 0.00 | -0.13 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 390.00 | 1.85 | 2.51 | 2.18 | 2.20 | -0.38 | -14.73% | 0.01 | 3 | 537 | 0.60 | -0.05 | 0.00 | -0.15 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 400.00 | 2.56 | 2.96 | 2.76 | 2.74 | -0.36 | -11.62% | 0.01 | 57 | 2,134 | 0.60 | -0.05 | 0.00 | -0.17 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 410.00 | 3.20 | 3.85 | 3.53 | 3.54 | -0.26 | -6.85% | 0.01 | 18 | 448 | 0.60 | -0.07 | 0.00 | -0.19 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 420.00 | 4.20 | 4.70 | 4.45 | 4.50 | -0.25 | -5.27% | 0.01 | 141 | 856 | 0.59 | -0.08 | 0.00 | -0.22 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 430.00 | 5.30 | 5.80 | 5.55 | 5.55 | -0.45 | -7.50% | 0.01 | 184 | 399 | 0.59 | -0.10 | 0.00 | -0.24 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 440.00 | 6.65 | 7.05 | 6.85 | 6.84 | -0.17 | -2.43% | 0.02 | 64 | 608 | 0.59 | -0.11 | 0.00 | -0.27 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 450.00 | 8.30 | 8.65 | 8.48 | 8.40 | -0.33 | -3.78% | 0.02 | 179 | 1,402 | 0.58 | -0.14 | 0.00 | -0.30 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 460.00 | 10.15 | 10.60 | 10.38 | 10.20 | -0.40 | -3.78% | 0.02 | 70 | 602 | 0.58 | -0.16 | 0.00 | -0.32 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 470.00 | 12.45 | 12.75 | 12.60 | 12.61 | +0.18 | +1.45% | 0.03 | 134 | 474 | 0.58 | -0.18 | 0.00 | -0.35 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 480.00 | 15.00 | 15.40 | 15.20 | 15.35 | +0.20 | +1.32% | 0.03 | 79 | 540 | 0.58 | -0.21 | 0.00 | -0.38 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 490.00 | 17.75 | 18.25 | 18.00 | 17.91 | +0.61 | +3.53% | 0.04 | 46 | 341 | 0.58 | -0.24 | 0.00 | -0.40 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 500.00 | 20.95 | 21.30 | 21.13 | 21.26 | +0.96 | +4.73% | 0.04 | 253 | 915 | 0.57 | -0.27 | 0.00 | -0.43 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 510.00 | 24.45 | 25.30 | 24.88 | 24.75 | +0.78 | +3.26% | 0.05 | 88 | 546 | 0.57 | -0.31 | 0.00 | -0.45 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 520.00 | 28.40 | 29.15 | 28.78 | 29.25 | +1.95 | +7.15% | 0.06 | 38 | 548 | 0.57 | -0.34 | 0.00 | -0.47 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 530.00 | 32.50 | 33.65 | 33.08 | 32.57 | +1.37 | +4.40% | 0.06 | 91 | 184 | 0.57 | -0.38 | 0.00 | -0.48 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 540.00 | 37.30 | 39.00 | 38.15 | 37.28 | +1.63 | +4.58% | 0.07 | 38 | 594 | 0.57 | -0.41 | 0.00 | -0.49 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 550.00 | 42.85 | 43.85 | 43.35 | 43.18 | +2.88 | +7.15% | 0.08 | 46 | 285 | 0.57 | -0.45 | 0.00 | -0.50 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 560.00 | 48.50 | 49.10 | 48.80 | 48.80 | +3.20 | +7.02% | 0.09 | 71 | 207 | 0.57 | -0.49 | 0.00 | -0.50 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 570.00 | 53.65 | 55.40 | 54.53 | 55.00 | +3.92 | +7.68% | 0.10 | 20 | 146 | 0.57 | -0.52 | 0.00 | -0.50 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 580.00 | 59.85 | 61.75 | 60.80 | 60.46 | +0.36 | +0.60% | 0.10 | 3 | 108 | 0.57 | -0.55 | 0.00 | -0.50 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 590.00 | 66.10 | 68.45 | 67.28 | 63.18 | 0.00 | 0.00% | 0.11 | 0 | 48 | 0.57 | -0.59 | 0.00 | -0.49 | 10/2/2026 | 10/5/2026 12:59:09 PM EST |
| 600.00 | 73.10 | 74.85 | 73.98 | 70.65 | +2.00 | +2.92% | 0.12 | 1 | 78 | 0.57 | -0.62 | 0.00 | -0.48 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 610.00 | 80.05 | 82.15 | 81.10 | 99.35 | 0.00 | 0.00% | 0.13 | 0 | 40 | 0.57 | -0.65 | 0.00 | -0.47 | 10/1/2026 | 10/5/2026 12:59:09 PM EST |
| 620.00 | 87.65 | 89.45 | 88.55 | 83.70 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.57 | -0.68 | 0.00 | -0.45 | 9/25/2026 | 10/5/2026 12:59:09 PM EST |
| 630.00 | 94.40 | 98.10 | 96.25 | 108.91 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.57 | -0.70 | 0.00 | -0.44 | 10/1/2026 | 10/5/2026 12:59:09 PM EST |
| 640.00 | 102.20 | 105.30 | 103.75 | 116.37 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.58 | -0.73 | 0.00 | -0.42 | 10/1/2026 | 10/5/2026 12:59:09 PM EST |
| 650.00 | 110.60 | 114.20 | 112.40 | 124.73 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.58 | -0.75 | 0.00 | -0.40 | 10/1/2026 | 10/5/2026 12:59:09 PM EST |
| 660.00 | 118.95 | 122.45 | 120.70 | 122.25 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.58 | -0.77 | 0.00 | -0.38 | 10/2/2026 | 10/5/2026 12:59:09 PM EST |
| 670.00 | 127.50 | 130.95 | 129.23 | 111.64 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.58 | -0.79 | 0.00 | -0.36 | 9/21/2026 | 10/5/2026 12:59:09 PM EST |
| 680.00 | 135.80 | 139.85 | 137.83 | 117.60 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.58 | -0.81 | 0.00 | -0.34 | 9/17/2026 | 10/5/2026 12:59:09 PM EST |
| 690.00 | 144.55 | 148.70 | 146.63 | 137.85 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.58 | -0.83 | 0.00 | -0.32 | 9/21/2026 | 10/5/2026 12:59:09 PM EST |
| 700.00 | 153.65 | 157.65 | 155.65 | 174.75 | 0.00 | 0.00% | 0.22 | 0 | 263 | 0.58 | -0.85 | 0.00 | -0.30 | 9/24/2026 | 10/5/2026 12:59:09 PM EST |
| 710.00 | 162.80 | 166.75 | 164.78 | 165.45 | +7.60 | +4.82% | 0.23 | 1 | 4 | 0.59 | -0.86 | 0.00 | -0.28 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 720.00 | 172.00 | 175.95 | 173.98 | 180.80 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.59 | -0.88 | 0.00 | -0.26 | 9/15/2026 | 10/5/2026 12:59:09 PM EST |
| 730.00 | 181.15 | 185.25 | 183.20 | 202.80 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.59 | -0.89 | 0.00 | -0.24 | 9/14/2026 | 10/5/2026 12:59:09 PM EST |
| 740.00 | 190.60 | 194.60 | 192.60 | 182.15 | 0.00 | 0.00% | 0.26 | 0 | 20 | 0.58 | -0.90 | 0.00 | -0.23 | 9/16/2026 | 10/5/2026 12:59:09 PM EST |
| 750.00 | 200.10 | 204.00 | 202.05 | 189.55 | 0.00 | 0.00% | 0.27 | 0 | 24 | 0.58 | -0.91 | 0.00 | -0.21 | 9/18/2026 | 10/5/2026 12:59:09 PM EST |
| 760.00 | 209.65 | 213.65 | 211.65 | 204.10 | 0.00 | 0.00% | 0.28 | 0 | 37 | 0.66 | -0.92 | 0.00 | -0.20 | 9/16/2026 | 10/5/2026 12:59:09 PM EST |
| 770.00 | 219.20 | 223.20 | 221.20 | 231.27 | 0.00 | 0.00% | 0.29 | 0 | 70 | 0.66 | -0.93 | 0.00 | -0.18 | 9/30/2026 | 10/5/2026 12:59:09 PM EST |
| 780.00 | 228.85 | 232.80 | 230.83 | 248.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.67 | -0.93 | 0.00 | -0.17 | 9/14/2026 | 10/5/2026 12:59:09 PM EST |
| 790.00 | 238.55 | 242.50 | 240.53 | 241.00 | % | 0.30 | 1 | 0 | 0.67 | -0.94 | 0.00 | -0.15 | 10/5/2026 | 10/5/2026 12:59:09 PM EST | |
| 800.00 | 248.30 | 252.30 | 250.30 | 251.45 | -9.05 | -3.48% | 0.31 | 2 | 8 | 0.68 | -0.95 | 0.00 | -0.14 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 810.00 | 258.05 | 262.05 | 260.05 | 269.70 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.70 | -0.95 | 0.00 | -0.13 | 9/30/2026 | 10/5/2026 12:59:09 PM EST |
| 820.00 | 267.90 | 271.85 | 269.88 | 280.00 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.70 | -0.96 | 0.00 | -0.12 | 9/30/2026 | 10/5/2026 12:59:09 PM EST |
| 830.00 | 277.75 | 281.75 | 279.75 | 285.35 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.71 | -0.96 | 0.00 | -0.11 | 9/30/2026 | 10/5/2026 12:59:09 PM EST |
| 840.00 | 287.85 | 291.70 | 289.78 | 298.50 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.73 | -0.97 | 0.00 | -0.10 | 9/24/2026 | 10/5/2026 12:59:09 PM EST |
| 850.00 | 297.70 | 301.60 | 299.65 | 291.60 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.74 | -0.97 | 0.00 | -0.09 | 10/2/2026 | 10/5/2026 12:59:09 PM EST |
| 860.00 | 307.60 | 311.60 | 309.60 | 324.90 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.75 | -0.97 | 0.00 | -0.08 | 10/1/2026 | 10/5/2026 12:59:09 PM EST |
| 870.00 | 317.55 | 321.55 | 319.55 | 328.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.08 | 9/24/2026 | 10/5/2026 12:59:09 PM EST |
| 880.00 | 327.55 | 331.55 | 329.55 | 329.50 | +14.57 | +4.63% | 0.37 | 1 | 2 | 0.78 | -0.98 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 890.00 | 337.55 | 341.55 | 339.55 | 339.50 | -8.95 | -2.57% | 0.38 | 1 | 0 | 0.79 | -0.98 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |