Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $574.80 as of 10/9/2026 6:46:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 314.85 | 318.50 | 316.68 | % | 1.17 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 280.00 | 304.80 | 308.55 | 306.68 | 268.65 | 0.00 | 0.00% | 1.10 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:04 PM EST |
| 290.00 | 294.75 | 298.60 | 296.68 | 258.74 | 0.00 | 0.00% | 1.02 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:04 PM EST |
| 300.00 | 284.75 | 288.60 | 286.68 | 248.65 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:04 PM EST |
| 310.00 | 275.10 | 278.65 | 276.88 | 264.91 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 320.00 | 265.10 | 268.70 | 266.90 | 236.95 | 0.00 | 0.00% | 0.83 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 4:00:04 PM EST |
| 325.00 | 260.05 | 263.75 | 261.90 | 221.60 | 0.00 | 0.00% | 0.81 | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:04 PM EST |
| 330.00 | 255.00 | 258.75 | 256.88 | 243.77 | 0.00 | 0.00% | 0.78 | 0 | 4 | 1.14 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 335.00 | 250.00 | 253.80 | 251.90 | 210.80 | 0.00 | 0.00% | 0.75 | 0 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:04 PM EST |
| 340.00 | 245.10 | 248.85 | 246.98 | 205.35 | 0.00 | 0.00% | 0.73 | 0 | 3 | 1.13 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:04 PM EST |
| 345.00 | 240.15 | 243.85 | 242.00 | 220.55 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:04 PM EST |
| 350.00 | 235.05 | 238.90 | 236.98 | 199.60 | 0.00 | 0.00% | 0.68 | 0 | 3 | 1.10 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:04 PM EST |
| 355.00 | 230.10 | 233.95 | 232.03 | 231.20 | +20.53 | +9.75% | 0.65 | 1 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 360.00 | 225.05 | 229.00 | 227.03 | % | 0.63 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 365.00 | 220.20 | 224.05 | 222.13 | 197.80 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:04 PM EST |
| 370.00 | 215.25 | 219.10 | 217.18 | 189.65 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.96 | 1.00 | 0.00 | -0.03 | 10/2/2026 | 10/9/2026 4:00:04 PM EST |
| 375.00 | 210.30 | 214.15 | 212.23 | 184.95 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.00 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/9/2026 4:00:04 PM EST |
| 380.00 | 205.35 | 209.20 | 207.28 | 183.35 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.97 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/9/2026 4:00:04 PM EST |
| 385.00 | 200.40 | 204.30 | 202.35 | % | 0.53 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 10/9/2026 4:00:04 PM EST | |||
| 390.00 | 195.50 | 199.35 | 197.43 | 160.35 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.88 | 0.99 | 0.00 | -0.04 | 9/29/2026 | 10/9/2026 4:00:04 PM EST |
| 395.00 | 190.55 | 194.45 | 192.50 | 178.15 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.90 | 0.99 | 0.00 | -0.02 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 400.00 | 185.90 | 189.45 | 187.68 | 184.33 | +5.11 | +2.86% | 0.47 | 3 | 3 | 0.87 | 0.99 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 405.00 | 180.75 | 184.60 | 182.68 | 155.28 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.81 | 0.99 | 0.00 | -0.06 | 9/25/2026 | 10/9/2026 4:00:04 PM EST |
| 410.00 | 176.10 | 179.75 | 177.93 | 170.10 | +4.74 | +2.87% | 0.43 | 1 | 12 | 0.80 | 0.99 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 415.00 | 171.10 | 174.85 | 172.98 | 160.57 | 0.00 | 0.00% | 0.42 | 0 | 12 | 0.85 | 0.99 | 0.00 | -0.05 | 10/7/2026 | 10/9/2026 4:00:04 PM EST |
| 420.00 | 166.35 | 170.00 | 168.18 | % | 0.40 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.08 | 10/9/2026 4:00:04 PM EST | |||
| 425.00 | 161.90 | 165.15 | 163.53 | 126.15 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.74 | 0.98 | 0.00 | -0.09 | 10/5/2026 | 10/9/2026 4:00:04 PM EST |
| 430.00 | 156.45 | 160.30 | 158.38 | % | 0.37 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.08 | 10/9/2026 4:00:04 PM EST | |||
| 435.00 | 151.50 | 155.50 | 153.50 | 123.30 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.76 | 0.97 | 0.00 | -0.09 | 9/25/2026 | 10/9/2026 4:00:04 PM EST |
| 440.00 | 146.80 | 150.70 | 148.75 | 129.06 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.43 | 0.97 | 0.00 | -0.11 | 9/25/2026 | 10/9/2026 4:00:04 PM EST |
| 445.00 | 141.95 | 145.95 | 143.95 | % | 0.32 | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.12 | 10/9/2026 4:00:04 PM EST | |||
| 450.00 | 137.35 | 141.20 | 139.28 | 133.05 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.62 | 0.96 | 0.00 | -0.14 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 455.00 | 132.70 | 136.50 | 134.60 | % | 0.30 | 0 | 0 | 0.62 | 0.95 | 0.00 | -0.16 | 10/9/2026 4:00:04 PM EST | |||
| 460.00 | 127.85 | 131.85 | 129.85 | 113.10 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.62 | 0.94 | 0.00 | -0.18 | 10/2/2026 | 10/9/2026 4:00:04 PM EST |
| 465.00 | 123.30 | 127.20 | 125.25 | 94.26 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.61 | 0.94 | 0.00 | -0.20 | 9/28/2026 | 10/9/2026 4:00:04 PM EST |
| 470.00 | 118.70 | 122.60 | 120.65 | 88.10 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.61 | 0.93 | 0.00 | -0.22 | 9/28/2026 | 10/9/2026 4:00:04 PM EST |
| 475.00 | 114.05 | 118.05 | 116.05 | % | 0.24 | 0 | 0 | 0.60 | 0.92 | 0.00 | -0.24 | 10/9/2026 4:00:04 PM EST | |||
| 480.00 | 110.05 | 113.55 | 111.80 | 103.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.61 | 0.91 | 0.00 | -0.26 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 485.00 | 105.65 | 109.15 | 107.40 | 94.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.61 | 0.90 | 0.00 | -0.29 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 490.00 | 101.45 | 104.75 | 103.10 | 94.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.60 | 0.89 | 0.00 | -0.31 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 495.00 | 96.80 | 100.45 | 98.63 | 90.55 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.59 | 0.87 | 0.00 | -0.34 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 500.00 | 92.85 | 96.25 | 94.55 | 96.40 | +5.39 | +5.93% | 0.19 | 3 | 15 | 0.59 | 0.86 | 0.00 | -0.36 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 505.00 | 88.45 | 92.10 | 90.28 | 64.54 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.59 | 0.85 | 0.00 | -0.39 | 9/28/2026 | 10/9/2026 4:00:04 PM EST |
| 510.00 | 84.15 | 88.05 | 86.10 | 62.13 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.59 | 0.83 | 0.00 | -0.41 | 10/5/2026 | 10/9/2026 4:00:04 PM EST |
| 515.00 | 80.40 | 84.10 | 82.25 | 55.24 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.59 | 0.82 | 0.00 | -0.43 | 9/24/2026 | 10/9/2026 4:00:04 PM EST |
| 520.00 | 76.50 | 80.25 | 78.38 | 73.10 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.58 | 0.80 | 0.00 | -0.46 | 10/7/2026 | 10/9/2026 4:00:04 PM EST |
| 525.00 | 73.35 | 76.50 | 74.93 | 65.00 | 0.00 | 0.00% | 0.14 | 0 | 51 | 0.59 | 0.78 | 0.00 | -0.48 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 530.00 | 69.75 | 72.85 | 71.30 | 74.00 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.59 | 0.76 | 0.00 | -0.50 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 535.00 | 66.00 | 69.40 | 67.70 | 63.00 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.58 | 0.75 | 0.00 | -0.53 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 540.00 | 62.75 | 65.95 | 64.35 | 54.50 | +1.14 | +2.14% | 0.12 | 2 | 18 | 0.58 | 0.73 | 0.00 | -0.55 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 545.00 | 59.65 | 62.60 | 61.13 | 60.00 | +7.00 | +13.21% | 0.11 | 1 | 18 | 0.59 | 0.71 | 0.00 | -0.56 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 550.00 | 56.55 | 59.35 | 57.95 | 58.00 | +3.50 | +6.43% | 0.11 | 10 | 27 | 0.59 | 0.69 | 0.00 | -0.58 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 555.00 | 52.85 | 56.20 | 54.53 | 44.31 | 0.00 | 0.00% | 0.10 | 0 | 76 | 0.58 | 0.67 | 0.00 | -0.60 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 560.00 | 49.80 | 53.20 | 51.50 | 41.00 | -7.14 | -14.84% | 0.09 | 6 | 35 | 0.58 | 0.65 | 0.00 | -0.61 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 565.00 | 47.20 | 50.30 | 48.75 | 41.45 | -4.21 | -9.22% | 0.09 | 8 | 12 | 0.58 | 0.62 | 0.00 | -0.62 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 570.00 | 44.45 | 47.55 | 46.00 | 47.55 | +8.67 | +22.30% | 0.08 | 112 | 15 | 0.58 | 0.60 | 0.00 | -0.64 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 575.00 | 41.30 | 44.00 | 42.65 | 44.85 | +4.85 | +12.13% | 0.07 | 12 | 27 | 0.57 | 0.58 | 0.00 | -0.64 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 580.00 | 39.05 | 42.30 | 40.68 | 41.00 | +6.95 | +20.42% | 0.07 | 38 | 40 | 0.58 | 0.56 | 0.00 | -0.65 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 585.00 | 36.90 | 39.85 | 38.38 | 38.75 | +6.71 | +20.95% | 0.07 | 15 | 27 | 0.58 | 0.54 | 0.00 | -0.66 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 590.00 | 34.20 | 37.55 | 35.88 | 35.38 | +0.99 | +2.88% | 0.06 | 5 | 53 | 0.58 | 0.52 | 0.00 | -0.66 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 595.00 | 31.90 | 35.30 | 33.60 | 32.67 | +1.14 | +3.62% | 0.06 | 8 | 16 | 0.58 | 0.49 | 0.00 | -0.66 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 600.00 | 30.10 | 33.00 | 31.55 | 32.00 | +4.92 | +18.17% | 0.05 | 24 | 95 | 0.58 | 0.47 | 0.00 | -0.66 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 605.00 | 27.65 | 31.10 | 29.38 | 24.20 | -4.90 | -16.84% | 0.05 | 1 | 20 | 0.58 | 0.45 | 0.00 | -0.66 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 610.00 | 25.65 | 29.25 | 27.45 | 27.45 | +1.95 | +7.65% | 0.04 | 5 | 22 | 0.57 | 0.43 | 0.00 | -0.65 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 615.00 | 24.30 | 27.45 | 25.88 | 25.55 | +4.40 | +20.81% | 0.04 | 1 | 9 | 0.58 | 0.41 | 0.00 | -0.65 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 620.00 | 22.10 | 25.75 | 23.93 | 26.24 | +6.24 | +31.20% | 0.04 | 1 | 69 | 0.57 | 0.39 | 0.00 | -0.64 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 625.00 | 20.90 | 24.10 | 22.50 | 19.00 | -6.15 | -24.46% | 0.04 | 8 | 14 | 0.58 | 0.37 | 0.00 | -0.63 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 630.00 | 19.50 | 22.65 | 21.08 | 19.00 | +2.00 | +11.77% | 0.03 | 3 | 68 | 0.58 | 0.35 | 0.00 | -0.62 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 635.00 | 18.00 | 21.05 | 19.53 | 17.18 | +0.53 | +3.19% | 0.03 | 4 | 19 | 0.58 | 0.33 | 0.00 | -0.61 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 640.00 | 16.65 | 19.90 | 18.28 | 17.15 | +0.28 | +1.66% | 0.03 | 4 | 95 | 0.58 | 0.32 | 0.00 | -0.59 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 645.00 | 15.30 | 18.15 | 16.73 | 13.80 | +0.51 | +3.84% | 0.03 | 12 | 1 | 0.58 | 0.30 | 0.00 | -0.58 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 650.00 | 14.30 | 16.90 | 15.60 | 15.20 | +2.60 | +20.64% | 0.02 | 5 | 77 | 0.58 | 0.28 | 0.00 | -0.56 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 660.00 | 12.05 | 14.80 | 13.43 | 13.05 | -0.23 | -1.74% | 0.02 | 4 | 101 | 0.58 | 0.25 | 0.00 | -0.53 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 670.00 | 10.30 | 12.20 | 11.25 | 11.38 | -0.66 | -5.49% | 0.02 | 12 | 63 | 0.57 | 0.22 | 0.00 | -0.50 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 680.00 | 8.55 | 10.80 | 9.68 | 9.91 | +1.65 | +19.98% | 0.01 | 3 | 38 | 0.58 | 0.19 | 0.00 | -0.46 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 690.00 | 7.05 | 9.00 | 8.03 | 7.84 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.57 | 0.17 | 0.00 | -0.43 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 700.00 | 5.75 | 7.95 | 6.85 | 7.14 | +2.64 | +58.67% | 0.01 | 4 | 80 | 0.57 | 0.15 | 0.00 | -0.39 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 710.00 | 4.50 | 7.25 | 5.88 | 6.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | 0.13 | 0.00 | -0.35 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 720.00 | 3.60 | 6.30 | 4.95 | 4.68 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.58 | 0.11 | 0.00 | -0.32 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 730.00 | 2.83 | 4.95 | 3.89 | 3.65 | -0.43 | -10.54% | 0.01 | 1 | 20 | 0.57 | 0.09 | 0.00 | -0.29 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 740.00 | 2.18 | 4.90 | 3.54 | 3.31 | -3.86 | -53.84% | 0.00 | 2 | 1 | 0.58 | 0.08 | 0.00 | -0.25 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 750.00 | 2.23 | 3.55 | 2.89 | 2.92 | +0.30 | +11.45% | 0.00 | 4 | 38 | 0.58 | 0.07 | 0.00 | -0.23 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 760.00 | 1.25 | 3.95 | 2.60 | 2.67 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.06 | 0.00 | -0.20 | 10/1/2026 | 10/9/2026 4:00:04 PM EST |
| 770.00 | 1.02 | 3.65 | 2.34 | 2.52 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.59 | 0.05 | 0.00 | -0.17 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 780.00 | 0.73 | 3.55 | 2.14 | 1.73 | -0.23 | -11.74% | 0.00 | 1 | 11 | 0.59 | 0.04 | 0.00 | -0.15 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 790.00 | 0.02 | 3.40 | 1.71 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.03 | 0.00 | -0.13 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 800.00 | 0.00 | 3.25 | 1.63 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.70 | 0.03 | 0.00 | -0.12 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 810.00 | 0.44 | 1.25 | 0.85 | 1.00 | +0.13 | +14.95% | 0.00 | 4 | 30 | 0.57 | 0.02 | 0.00 | -0.10 | 10/9/2026 | 10/9/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 2.13 | 1.07 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 290.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 300.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 320.00 | 0.00 | 0.58 | 0.29 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 325.00 | 0.00 | 2.16 | 1.08 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.21 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 0.68 | 0.34 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:04 PM EST |
| 335.00 | 0.01 | 0.35 | 0.18 | 0.07 | -0.22 | -75.87% | 0.00 | 16 | 23 | 0.71 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 340.00 | 0.01 | 1.97 | 0.99 | 0.14 | -0.29 | -67.45% | 0.00 | 10 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 345.00 | 0.01 | 0.78 | 0.40 | 0.10 | -0.48 | -82.76% | 0.00 | 1 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 350.00 | 0.01 | 0.50 | 0.26 | 0.20 | % | 0.00 | 7 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST | |
| 355.00 | 0.01 | 2.30 | 1.16 | 0.15 | -0.69 | -82.15% | 0.00 | 3 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 360.00 | 0.01 | 2.33 | 1.17 | 0.25 | -1.05 | -80.77% | 0.00 | 3 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 365.00 | 0.01 | 2.36 | 1.19 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.78 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 370.00 | 0.00 | 2.39 | 1.20 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.00 | 0.00 | 0.00 | -0.03 | 10/5/2026 | 10/9/2026 4:00:04 PM EST |
| 375.00 | 0.01 | 2.42 | 1.22 | 0.22 | -0.24 | -52.18% | 0.00 | 50 | 4 | 0.74 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 380.00 | 0.01 | 2.46 | 1.24 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.72 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/9/2026 4:00:04 PM EST |
| 385.00 | 0.01 | 2.46 | 1.24 | 0.26 | -0.39 | -60.00% | 0.00 | 218 | 5 | 0.70 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 390.00 | 0.00 | 1.34 | 0.67 | 0.45 | -0.30 | -40.00% | 0.00 | 261 | 77 | 0.81 | -0.01 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 395.00 | 0.11 | 0.83 | 0.47 | 0.54 | -0.04 | -6.90% | 0.00 | 97 | 65 | 0.63 | -0.01 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 400.00 | 0.32 | 0.75 | 0.54 | 0.47 | -0.13 | -21.67% | 0.00 | 9 | 68 | 0.66 | -0.01 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 405.00 | 0.00 | 2.75 | 1.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.86 | -0.01 | 0.00 | -0.06 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 410.00 | 0.00 | 1.85 | 0.93 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.77 | -0.01 | 0.00 | -0.07 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 415.00 | 0.07 | 1.94 | 1.01 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.61 | -0.01 | 0.00 | -0.05 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 420.00 | 0.00 | 2.19 | 1.10 | 1.05 | -0.29 | -21.65% | 0.00 | 1 | 179 | 0.75 | -0.02 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 425.00 | 0.00 | 2.13 | 1.07 | 1.06 | -0.12 | -10.17% | 0.00 | 2 | 11 | 0.73 | -0.02 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 430.00 | 0.61 | 2.25 | 1.43 | 1.15 | -0.40 | -25.81% | 0.00 | 13 | 146 | 0.63 | -0.02 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 435.00 | 0.08 | 2.82 | 1.45 | 1.42 | -1.10 | -43.66% | 0.00 | 3 | 64 | 0.56 | -0.03 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 440.00 | 1.15 | 2.76 | 1.96 | 1.40 | -0.56 | -28.58% | 0.00 | 4 | 61 | 0.63 | -0.03 | 0.00 | -0.11 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 445.00 | 1.35 | 2.00 | 1.68 | 2.40 | -0.48 | -16.67% | 0.00 | 3 | 33 | 0.60 | -0.04 | 0.00 | -0.12 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 450.00 | 1.32 | 3.15 | 2.24 | 2.07 | -0.73 | -26.08% | 0.00 | 23 | 118 | 0.61 | -0.04 | 0.00 | -0.14 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 455.00 | 1.48 | 3.15 | 2.32 | 2.35 | -0.40 | -14.55% | 0.01 | 6 | 35 | 0.59 | -0.05 | 0.00 | -0.16 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 460.00 | 2.20 | 3.35 | 2.78 | 2.59 | -1.31 | -33.59% | 0.01 | 6 | 78 | 0.60 | -0.06 | 0.00 | -0.18 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 465.00 | 2.39 | 3.40 | 2.90 | 3.06 | -1.22 | -28.51% | 0.01 | 5 | 21 | 0.59 | -0.06 | 0.00 | -0.20 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 470.00 | 2.78 | 4.65 | 3.72 | 4.62 | +0.05 | +1.10% | 0.01 | 10 | 64 | 0.60 | -0.07 | 0.00 | -0.22 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 475.00 | 3.40 | 4.90 | 4.15 | 4.31 | -1.04 | -19.44% | 0.01 | 3 | 19 | 0.60 | -0.08 | 0.00 | -0.24 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 480.00 | 4.10 | 5.40 | 4.75 | 4.25 | -1.76 | -29.29% | 0.01 | 7 | 93 | 0.60 | -0.09 | 0.00 | -0.26 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 485.00 | 3.95 | 6.10 | 5.03 | 4.84 | -2.31 | -32.31% | 0.01 | 6 | 51 | 0.58 | -0.10 | 0.00 | -0.29 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 490.00 | 4.70 | 6.15 | 5.43 | 5.46 | -2.32 | -29.82% | 0.01 | 6 | 142 | 0.57 | -0.11 | 0.00 | -0.31 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 495.00 | 5.40 | 7.35 | 6.38 | 7.90 | -0.87 | -9.92% | 0.01 | 13 | 43 | 0.58 | -0.13 | 0.00 | -0.34 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 500.00 | 6.25 | 7.95 | 7.10 | 7.95 | -2.45 | -23.56% | 0.01 | 47 | 150 | 0.57 | -0.14 | 0.00 | -0.36 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 505.00 | 6.70 | 9.10 | 7.90 | 10.95 | +0.35 | +3.31% | 0.02 | 2 | 50 | 0.57 | -0.15 | 0.00 | -0.39 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 510.00 | 7.80 | 9.95 | 8.88 | 8.73 | -3.58 | -29.09% | 0.02 | 22 | 59 | 0.57 | -0.17 | 0.00 | -0.41 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 515.00 | 8.70 | 10.65 | 9.68 | 9.85 | -3.82 | -27.95% | 0.02 | 3 | 55 | 0.56 | -0.18 | 0.00 | -0.43 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 520.00 | 9.90 | 11.75 | 10.83 | 10.82 | -4.17 | -27.82% | 0.02 | 10 | 77 | 0.56 | -0.20 | 0.00 | -0.46 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 525.00 | 10.45 | 12.70 | 11.58 | 11.30 | -4.77 | -29.69% | 0.02 | 19 | 23 | 0.55 | -0.22 | 0.00 | -0.48 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 530.00 | 12.25 | 14.30 | 13.28 | 13.20 | -4.45 | -25.22% | 0.03 | 9 | 38 | 0.56 | -0.24 | 0.00 | -0.50 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 535.00 | 13.10 | 15.85 | 14.48 | 15.15 | -6.25 | -29.21% | 0.03 | 13 | 62 | 0.55 | -0.25 | 0.00 | -0.53 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 540.00 | 14.45 | 17.35 | 15.90 | 14.95 | -6.05 | -28.81% | 0.03 | 3 | 57 | 0.55 | -0.27 | 0.00 | -0.55 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 545.00 | 16.40 | 19.15 | 17.78 | 18.50 | -4.02 | -17.86% | 0.03 | 2 | 13 | 0.56 | -0.29 | 0.00 | -0.56 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 550.00 | 18.10 | 20.60 | 19.35 | 20.53 | -6.92 | -25.21% | 0.04 | 19 | 15 | 0.55 | -0.31 | 0.00 | -0.58 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 555.00 | 19.75 | 22.40 | 21.08 | 22.55 | -5.45 | -19.47% | 0.04 | 14 | 18 | 0.55 | -0.33 | 0.00 | -0.60 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 560.00 | 21.80 | 24.30 | 23.05 | 23.40 | -5.60 | -19.31% | 0.04 | 19 | 16 | 0.55 | -0.35 | 0.00 | -0.61 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 565.00 | 23.80 | 27.00 | 25.40 | 30.42 | -1.98 | -6.12% | 0.04 | 1 | 17 | 0.55 | -0.38 | 0.00 | -0.62 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 570.00 | 25.85 | 29.40 | 27.63 | 29.00 | -6.00 | -17.15% | 0.05 | 11 | 17 | 0.56 | -0.40 | 0.00 | -0.64 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 575.00 | 28.15 | 31.65 | 29.90 | 29.73 | -9.27 | -23.77% | 0.05 | 14 | 32 | 0.55 | -0.42 | 0.00 | -0.64 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 580.00 | 30.55 | 34.20 | 32.38 | 32.50 | -5.50 | -14.48% | 0.06 | 23 | 30 | 0.56 | -0.44 | 0.00 | -0.65 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 585.00 | 33.50 | 36.20 | 34.85 | 36.00 | -5.00 | -12.20% | 0.06 | 41 | 15 | 0.55 | -0.46 | 0.00 | -0.66 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 590.00 | 35.80 | 39.25 | 37.53 | 37.10 | -5.85 | -13.62% | 0.06 | 8 | 3 | 0.55 | -0.48 | 0.00 | -0.66 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 595.00 | 38.70 | 41.50 | 40.10 | 50.20 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.55 | -0.51 | 0.00 | -0.66 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 600.00 | 41.45 | 44.80 | 43.13 | 47.60 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.55 | -0.53 | 0.00 | -0.66 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 605.00 | 44.45 | 47.75 | 46.10 | % | 0.08 | 0 | 0 | 0.55 | -0.55 | 0.00 | -0.66 | 10/9/2026 4:00:04 PM EST | |||
| 610.00 | 47.45 | 50.90 | 49.18 | 56.24 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.55 | -0.57 | 0.00 | -0.65 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 615.00 | 50.65 | 54.15 | 52.40 | 64.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.55 | -0.59 | 0.00 | -0.65 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 620.00 | 53.90 | 56.95 | 55.43 | % | 0.09 | 0 | 0 | 0.55 | -0.61 | 0.00 | -0.64 | 10/9/2026 4:00:04 PM EST | |||
| 625.00 | 57.65 | 60.40 | 59.03 | 67.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.55 | -0.63 | 0.00 | -0.63 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 630.00 | 61.00 | 64.15 | 62.58 | % | 0.10 | 0 | 0 | 0.55 | -0.65 | 0.00 | -0.62 | 10/9/2026 4:00:04 PM EST | |||
| 635.00 | 64.60 | 67.70 | 66.15 | % | 0.10 | 0 | 0 | 0.55 | -0.67 | 0.00 | -0.61 | 10/9/2026 4:00:04 PM EST | |||
| 640.00 | 68.10 | 71.30 | 69.70 | 81.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.55 | -0.68 | 0.00 | -0.59 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 645.00 | 71.95 | 75.25 | 73.60 | % | 0.11 | 0 | 0 | 0.55 | -0.70 | 0.00 | -0.58 | 10/9/2026 4:00:04 PM EST | |||
| 650.00 | 75.80 | 78.90 | 77.35 | 129.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.55 | -0.72 | 0.00 | -0.56 | 10/1/2026 | 10/9/2026 4:00:04 PM EST |
| 660.00 | 83.80 | 86.75 | 85.28 | 91.15 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.55 | -0.75 | 0.00 | -0.53 | 10/7/2026 | 10/9/2026 4:00:04 PM EST |
| 670.00 | 91.95 | 95.35 | 93.65 | 99.40 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.56 | -0.78 | 0.00 | -0.50 | 10/7/2026 | 10/9/2026 4:00:04 PM EST |
| 680.00 | 100.25 | 104.15 | 102.20 | 114.30 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.56 | -0.81 | 0.00 | -0.46 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 690.00 | 108.90 | 112.80 | 110.85 | 143.85 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.56 | -0.83 | 0.00 | -0.43 | 10/5/2026 | 10/9/2026 4:00:04 PM EST |
| 700.00 | 117.70 | 121.20 | 119.45 | 145.24 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.56 | -0.85 | 0.00 | -0.39 | 9/25/2026 | 10/9/2026 4:00:04 PM EST |
| 710.00 | 126.70 | 130.20 | 128.45 | % | 0.18 | 0 | 0 | 0.56 | -0.87 | 0.00 | -0.35 | 10/9/2026 4:00:04 PM EST | |||
| 720.00 | 135.85 | 139.15 | 137.50 | % | 0.19 | 0 | 0 | 0.55 | -0.89 | 0.00 | -0.32 | 10/9/2026 4:00:04 PM EST | |||
| 730.00 | 145.10 | 148.60 | 146.85 | % | 0.20 | 0 | 0 | 0.56 | -0.91 | 0.00 | -0.29 | 10/9/2026 4:00:04 PM EST | |||
| 740.00 | 154.45 | 158.25 | 156.35 | 190.75 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.56 | -0.92 | 0.00 | -0.25 | 10/5/2026 | 10/9/2026 4:00:04 PM EST |
| 750.00 | 163.95 | 167.75 | 165.85 | 173.00 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.55 | -0.93 | 0.00 | -0.23 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 760.00 | 173.55 | 177.35 | 175.45 | 207.45 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.55 | -0.94 | 0.00 | -0.20 | 10/5/2026 | 10/9/2026 4:00:04 PM EST |
| 770.00 | 183.15 | 186.95 | 185.05 | 192.02 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.67 | -0.95 | 0.00 | -0.17 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 780.00 | 192.85 | 196.45 | 194.65 | 238.95 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.69 | -0.96 | 0.00 | -0.15 | 9/30/2026 | 10/9/2026 4:00:04 PM EST |
| 790.00 | 202.55 | 206.20 | 204.38 | 212.15 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.70 | -0.97 | 0.00 | -0.13 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 800.00 | 212.40 | 216.00 | 214.20 | 221.95 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.74 | -0.97 | 0.00 | -0.12 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 810.00 | 222.15 | 226.05 | 224.10 | 256.45 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.72 | -0.98 | 0.00 | -0.10 | 10/2/2026 | 10/9/2026 4:00:04 PM EST |