Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $533.88 as of 9/9/2026 10:06:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 337.30 | 340.65 | 338.98 | 302.75 | 0.00 | 0.00% | 1.54 | 0 | 8 | 5.16 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 225.00 | 332.45 | 335.65 | 334.05 | 237.35 | 0.00 | 0.00% | 1.48 | 0 | 2 | 5.20 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/8/2026 4:00:00 PM EST |
| 230.00 | 327.30 | 330.65 | 328.98 | 253.70 | 0.00 | 0.00% | 1.43 | 0 | 3 | 5.08 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/8/2026 4:00:00 PM EST |
| 235.00 | 322.10 | 325.65 | 323.88 | 248.75 | 0.00 | 0.00% | 1.38 | 0 | 5 | 4.96 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 4:00:00 PM EST |
| 240.00 | 317.10 | 320.65 | 318.88 | 227.80 | 0.00 | 0.00% | 1.33 | 0 | 1 | 4.84 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/8/2026 4:00:00 PM EST |
| 245.00 | 312.10 | 315.65 | 313.88 | 224.28 | 0.00 | 0.00% | 1.28 | 0 | 3 | 4.73 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/8/2026 4:00:00 PM EST |
| 250.00 | 307.55 | 310.65 | 309.10 | 273.30 | 0.00 | 0.00% | 1.24 | 0 | 5 | 4.62 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 255.00 | 302.25 | 305.65 | 303.95 | % | 1.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:00 PM EST | |||
| 260.00 | 297.40 | 300.65 | 299.03 | 206.50 | 0.00 | 0.00% | 1.15 | 0 | 2 | 4.40 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 4:00:00 PM EST |
| 265.00 | 292.30 | 295.65 | 293.98 | 257.95 | 0.00 | 0.00% | 1.11 | 0 | 3 | 4.30 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 270.00 | 287.30 | 290.65 | 288.98 | 253.30 | 0.00 | 0.00% | 1.07 | 0 | 5 | 4.19 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 275.00 | 282.35 | 285.75 | 284.05 | 256.80 | 0.00 | 0.00% | 1.03 | 0 | 88 | 4.09 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 280.00 | 277.40 | 280.70 | 279.05 | 242.26 | 0.00 | 0.00% | 1.00 | 0 | 7 | 3.99 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 285.00 | 272.10 | 275.70 | 273.90 | 236.50 | 0.00 | 0.00% | 0.96 | 0 | 4 | 3.91 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 290.00 | 267.25 | 270.70 | 268.98 | 180.20 | 0.00 | 0.00% | 0.93 | 0 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 4:00:00 PM EST |
| 295.00 | 262.40 | 265.70 | 264.05 | 259.90 | +31.15 | +13.62% | 0.90 | 2 | 2 | 3.72 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 300.00 | 257.10 | 260.70 | 258.90 | 179.45 | 0.00 | 0.00% | 0.86 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 4:00:00 PM EST |
| 305.00 | 252.15 | 255.70 | 253.93 | 168.80 | 0.00 | 0.00% | 0.83 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 4:00:00 PM EST |
| 310.00 | 247.15 | 250.70 | 248.93 | 163.70 | 0.00 | 0.00% | 0.80 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 4:00:00 PM EST |
| 315.00 | 242.40 | 245.70 | 244.05 | 176.26 | 0.00 | 0.00% | 0.77 | 0 | 2 | 3.35 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 4:00:00 PM EST |
| 320.00 | 237.10 | 240.70 | 238.90 | 182.50 | 0.00 | 0.00% | 0.75 | 0 | 1 | 3.27 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 4:00:00 PM EST |
| 325.00 | 232.35 | 235.75 | 234.05 | 136.30 | 0.00 | 0.00% | 0.72 | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 4:00:00 PM EST |
| 330.00 | 227.15 | 230.70 | 228.93 | 200.90 | 0.00 | 0.00% | 0.69 | 0 | 11 | 3.10 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 335.00 | 222.45 | 225.70 | 224.08 | 183.45 | 0.00 | 0.00% | 0.67 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 337.50 | 219.60 | 223.20 | 221.40 | % | 0.66 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:00 PM EST | |||
| 340.00 | 217.45 | 220.75 | 219.10 | 143.85 | 0.00 | 0.00% | 0.64 | 0 | 3 | 2.93 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 4:00:00 PM EST |
| 342.50 | 214.95 | 218.20 | 216.58 | % | 0.63 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:00 PM EST | |||
| 345.00 | 212.45 | 215.70 | 214.08 | 188.96 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 347.50 | 209.80 | 213.20 | 211.50 | 186.44 | 0.00 | 0.00% | 0.61 | 0 | 6 | 2.81 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 350.00 | 207.30 | 210.70 | 209.00 | 173.09 | 0.00 | 0.00% | 0.60 | 0 | 4 | 2.77 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 352.50 | 204.60 | 208.20 | 206.40 | 110.35 | 0.00 | 0.00% | 0.59 | 0 | 2 | 2.73 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 4:00:00 PM EST |
| 355.00 | 202.25 | 205.70 | 203.98 | 80.55 | 0.00 | 0.00% | 0.57 | 0 | 2 | 2.69 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/8/2026 4:00:00 PM EST |
| 357.50 | 199.80 | 203.20 | 201.50 | 184.40 | % | 0.56 | 1 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/8/2026 4:00:00 PM EST | |
| 360.00 | 197.45 | 200.75 | 199.10 | 155.31 | 0.00 | 0.00% | 0.55 | 0 | 16 | 2.61 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 4:00:00 PM EST |
| 362.50 | 194.90 | 198.20 | 196.55 | 156.66 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 365.00 | 192.35 | 195.70 | 194.03 | 99.40 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.53 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 4:00:00 PM EST |
| 367.50 | 189.65 | 193.20 | 191.43 | 146.35 | 0.00 | 0.00% | 0.52 | 0 | 45 | 2.49 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 4:00:00 PM EST |
| 370.00 | 187.40 | 190.75 | 189.08 | 149.23 | 0.00 | 0.00% | 0.51 | 0 | 39 | 2.45 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 372.50 | 184.65 | 188.20 | 186.43 | 150.10 | 0.00 | 0.00% | 0.50 | 0 | 24 | 2.41 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 375.00 | 182.40 | 185.75 | 184.08 | 88.61 | 0.00 | 0.00% | 0.49 | 0 | 4 | 2.39 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 4:00:00 PM EST |
| 377.50 | 179.85 | 183.25 | 181.55 | 86.13 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.35 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 4:00:00 PM EST |
| 380.00 | 177.30 | 180.75 | 179.03 | 138.34 | 0.00 | 0.00% | 0.47 | 0 | 30 | 2.31 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 4:00:00 PM EST |
| 382.50 | 174.95 | 178.25 | 176.60 | 81.21 | 0.00 | 0.00% | 0.46 | 0 | 4 | 2.28 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 4:00:00 PM EST |
| 385.00 | 172.15 | 175.75 | 173.95 | 106.52 | 0.00 | 0.00% | 0.45 | 0 | 4 | 2.24 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 4:00:00 PM EST |
| 387.50 | 170.10 | 173.25 | 171.68 | 61.70 | 0.00 | 0.00% | 0.44 | 0 | 9 | 2.20 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 4:00:00 PM EST |
| 390.00 | 167.15 | 170.75 | 168.95 | 117.25 | 0.00 | 0.00% | 0.43 | 0 | 19 | 2.16 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 4:00:00 PM EST |
| 392.50 | 165.10 | 168.25 | 166.68 | 129.03 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.13 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 395.00 | 162.55 | 165.75 | 164.15 | 94.36 | 0.00 | 0.00% | 0.42 | 0 | 7 | 2.09 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 4:00:00 PM EST |
| 397.50 | 159.70 | 163.25 | 161.48 | 118.50 | 0.00 | 0.00% | 0.41 | 0 | 8 | 2.05 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 400.00 | 157.15 | 160.75 | 158.95 | 119.17 | 0.00 | 0.00% | 0.40 | 0 | 60 | 2.02 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 402.50 | 154.85 | 158.25 | 156.55 | 125.00 | 0.00 | 0.00% | 0.39 | 0 | 10 | 1.98 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 405.00 | 152.55 | 155.75 | 154.15 | 96.15 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.94 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 4:00:00 PM EST |
| 407.50 | 149.70 | 153.25 | 151.48 | 86.40 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.91 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 4:00:00 PM EST |
| 410.00 | 147.40 | 150.75 | 149.08 | 108.45 | 0.00 | 0.00% | 0.36 | 0 | 53 | 1.87 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 412.50 | 144.65 | 148.25 | 146.45 | 98.75 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.84 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 4:00:00 PM EST |
| 415.00 | 142.20 | 145.75 | 143.98 | 111.90 | 0.00 | 0.00% | 0.35 | 0 | 45 | 1.80 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 417.50 | 140.00 | 143.30 | 141.65 | 106.10 | 0.00 | 0.00% | 0.34 | 0 | 15 | 1.77 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 420.00 | 137.40 | 140.75 | 139.08 | 138.93 | +40.53 | +41.19% | 0.33 | 10 | 51 | 1.73 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 422.50 | 134.65 | 138.25 | 136.45 | 106.00 | 0.00 | 0.00% | 0.32 | 0 | 24 | 1.70 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 425.00 | 132.45 | 135.80 | 134.13 | 99.44 | 0.00 | 0.00% | 0.32 | 0 | 151 | 1.66 | 1.00 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 427.50 | 129.70 | 133.25 | 131.48 | 85.33 | 0.00 | 0.00% | 0.31 | 0 | 36 | 1.64 | 1.00 | 0.00 | -0.01 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 430.00 | 127.40 | 130.80 | 129.10 | 128.93 | +25.28 | +24.39% | 0.30 | 11 | 223 | 1.60 | 1.00 | 0.00 | -0.01 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 432.50 | 125.00 | 128.30 | 126.65 | 96.25 | 0.00 | 0.00% | 0.29 | 0 | 56 | 1.57 | 1.00 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 435.00 | 122.35 | 125.80 | 124.08 | 98.09 | 0.00 | 0.00% | 0.29 | 0 | 219 | 1.53 | 1.00 | 0.00 | -0.02 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 437.50 | 119.70 | 123.30 | 121.50 | 84.54 | 0.00 | 0.00% | 0.28 | 0 | 59 | 1.50 | 1.00 | 0.00 | -0.03 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 440.00 | 117.65 | 120.85 | 119.25 | 120.80 | +27.24 | +29.12% | 0.27 | 2 | 287 | 1.47 | 1.00 | 0.00 | -0.03 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 442.50 | 114.70 | 118.30 | 116.50 | 82.38 | 0.00 | 0.00% | 0.26 | 0 | 44 | 1.44 | 1.00 | 0.00 | -0.04 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 445.00 | 112.65 | 115.85 | 114.25 | 95.73 | +10.24 | +11.98% | 0.26 | 5 | 106 | 1.40 | 0.99 | 0.00 | -0.06 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 447.50 | 109.80 | 113.30 | 111.55 | 82.77 | 0.00 | 0.00% | 0.25 | 0 | 35 | 1.38 | 0.99 | 0.00 | -0.07 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 450.00 | 107.75 | 110.80 | 109.28 | 90.94 | +5.94 | +6.99% | 0.24 | 1 | 290 | 1.33 | 0.99 | 0.00 | -0.09 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 452.50 | 105.10 | 108.30 | 106.70 | 75.21 | 0.00 | 0.00% | 0.24 | 0 | 66 | 1.32 | 0.99 | 0.00 | -0.12 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 455.00 | 102.80 | 105.85 | 104.33 | 76.00 | 0.00 | 0.00% | 0.23 | 0 | 154 | 1.28 | 0.99 | 0.00 | -0.15 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 457.50 | 99.75 | 103.35 | 101.55 | 99.98 | +22.33 | +28.76% | 0.22 | 3 | 74 | 1.25 | 0.99 | 0.00 | -0.18 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 460.00 | 98.35 | 100.85 | 99.60 | 80.83 | +10.88 | +15.56% | 0.22 | 5 | 182 | 1.23 | 0.98 | 0.00 | -0.22 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 462.50 | 95.30 | 98.40 | 96.85 | 95.01 | +27.66 | +41.07% | 0.21 | 3 | 122 | 1.20 | 0.98 | 0.00 | -0.27 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 465.00 | 93.35 | 95.85 | 94.60 | 76.50 | +6.45 | +9.21% | 0.20 | 5 | 190 | 1.18 | 0.98 | 0.00 | -0.33 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 467.50 | 89.95 | 93.40 | 91.68 | 74.05 | +6.43 | +9.51% | 0.20 | 5 | 98 | 1.15 | 0.97 | 0.00 | -0.39 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 470.00 | 87.80 | 90.85 | 89.33 | 82.85 | +18.50 | +28.75% | 0.19 | 3 | 322 | 1.13 | 0.97 | 0.00 | -0.47 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 472.50 | 84.85 | 88.40 | 86.63 | 50.75 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.10 | 0.96 | 0.00 | -0.56 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 475.00 | 82.80 | 85.90 | 84.35 | 85.00 | +26.87 | +46.23% | 0.18 | 9 | 212 | 1.07 | 0.95 | 0.00 | -0.68 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 477.50 | 80.15 | 83.50 | 81.83 | 82.18 | +26.46 | +47.49% | 0.17 | 1 | 74 | 1.06 | 0.95 | 0.00 | -0.75 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 480.00 | 78.00 | 80.55 | 79.28 | 79.78 | +25.03 | +45.72% | 0.17 | 21 | 578 | 1.04 | 0.94 | 0.00 | -0.83 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 482.50 | 75.05 | 78.50 | 76.78 | 52.49 | 0.00 | 0.00% | 0.16 | 0 | 63 | 1.02 | 0.93 | 0.00 | -0.91 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 485.00 | 72.65 | 76.05 | 74.35 | 76.30 | +23.70 | +45.06% | 0.15 | 9 | 820 | 0.64 | 0.92 | 0.00 | -1.00 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 487.50 | 69.95 | 73.15 | 71.55 | 42.05 | 0.00 | 0.00% | 0.15 | 0 | 224 | 0.64 | 0.91 | 0.00 | -1.09 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 490.00 | 68.05 | 71.15 | 69.60 | 71.82 | +26.00 | +56.75% | 0.14 | 27 | 294 | 0.71 | 0.89 | 0.00 | -1.18 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 492.50 | 65.45 | 68.70 | 67.08 | 63.27 | +17.79 | +39.12% | 0.14 | 1 | 76 | 0.69 | 0.88 | 0.01 | -1.28 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 495.00 | 63.20 | 66.30 | 64.75 | 67.26 | +26.96 | +66.90% | 0.13 | 12 | 531 | 0.70 | 0.87 | 0.01 | -1.37 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 497.50 | 60.75 | 63.85 | 62.30 | 38.87 | 0.00 | 0.00% | 0.13 | 0 | 105 | 0.73 | 0.85 | 0.01 | -1.47 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 500.00 | 58.65 | 61.45 | 60.05 | 62.12 | +27.77 | +80.85% | 0.12 | 91 | 1,175 | 0.76 | 0.83 | 0.01 | -1.57 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 502.50 | 55.90 | 59.10 | 57.50 | 57.51 | +20.58 | +55.73% | 0.11 | 3 | 537 | 0.74 | 0.81 | 0.01 | -1.67 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 505.00 | 54.20 | 56.75 | 55.48 | 55.11 | +22.91 | +71.15% | 0.11 | 20 | 679 | 0.74 | 0.79 | 0.01 | -1.76 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 507.50 | 51.20 | 54.35 | 52.78 | 28.90 | 0.00 | 0.00% | 0.10 | 0 | 80 | 0.73 | 0.77 | 0.01 | -1.86 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 510.00 | 49.35 | 52.05 | 50.70 | 53.52 | +26.12 | +95.33% | 0.10 | 45 | 379 | 0.74 | 0.75 | 0.01 | -1.94 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 512.50 | 46.10 | 49.70 | 47.90 | 49.60 | +24.35 | +96.44% | 0.09 | 10 | 498 | 0.74 | 0.73 | 0.01 | -2.03 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 515.00 | 44.60 | 46.90 | 45.75 | 46.78 | +22.03 | +89.01% | 0.09 | 39 | 432 | 0.72 | 0.70 | 0.01 | -2.10 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 517.50 | 42.25 | 44.20 | 43.23 | 43.60 | +21.45 | +96.84% | 0.08 | 14 | 226 | 0.72 | 0.68 | 0.01 | -2.17 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 520.00 | 40.00 | 41.95 | 40.98 | 40.20 | +20.00 | +99.01% | 0.08 | 101 | 513 | 0.72 | 0.65 | 0.01 | -2.23 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 522.50 | 38.00 | 40.25 | 39.13 | 40.00 | +18.80 | +88.68% | 0.07 | 14 | 276 | 0.73 | 0.63 | 0.01 | -2.28 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 525.00 | 35.90 | 37.95 | 36.93 | 37.50 | +18.86 | +101.18% | 0.07 | 187 | 1,037 | 0.72 | 0.60 | 0.01 | -2.32 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 527.50 | 34.20 | 35.65 | 34.93 | 36.00 | +20.15 | +127.13% | 0.07 | 140 | 340 | 0.72 | 0.57 | 0.01 | -2.35 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 530.00 | 32.40 | 33.45 | 32.93 | 32.87 | +17.07 | +108.04% | 0.06 | 448 | 1,185 | 0.72 | 0.54 | 0.01 | -2.38 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 532.50 | 30.70 | 31.20 | 30.95 | 31.90 | +17.50 | +121.53% | 0.06 | 86 | 296 | 0.72 | 0.51 | 0.01 | -2.38 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 535.00 | 28.75 | 29.25 | 29.00 | 29.69 | +17.34 | +140.41% | 0.05 | 247 | 802 | 0.72 | 0.49 | 0.01 | -2.38 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 537.50 | 26.85 | 27.35 | 27.10 | 26.78 | +14.38 | +115.97% | 0.05 | 33 | 151 | 0.72 | 0.46 | 0.01 | -2.37 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 540.00 | 25.10 | 25.55 | 25.33 | 25.52 | +14.92 | +140.76% | 0.05 | 339 | 1,204 | 0.72 | 0.43 | 0.01 | -2.34 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 542.50 | 23.30 | 23.75 | 23.53 | 23.40 | +13.95 | +147.62% | 0.04 | 122 | 310 | 0.72 | 0.40 | 0.01 | -2.31 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 545.00 | 21.70 | 22.15 | 21.93 | 21.92 | +13.42 | +157.89% | 0.04 | 366 | 482 | 0.72 | 0.37 | 0.01 | -2.27 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 547.50 | 20.15 | 20.55 | 20.35 | 20.50 | +12.10 | +144.05% | 0.04 | 99 | 217 | 0.72 | 0.35 | 0.01 | -2.21 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 550.00 | 18.65 | 18.85 | 18.75 | 18.70 | +11.16 | +148.02% | 0.03 | 989 | 1,423 | 0.72 | 0.32 | 0.01 | -2.15 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 552.50 | 17.20 | 17.40 | 17.30 | 17.62 | +11.12 | +171.08% | 0.03 | 344 | 201 | 0.72 | 0.30 | 0.01 | -2.09 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 555.00 | 15.80 | 16.15 | 15.98 | 16.01 | +9.76 | +156.16% | 0.03 | 908 | 239 | 0.73 | 0.27 | 0.01 | -2.02 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 557.50 | 14.50 | 14.80 | 14.65 | 14.48 | +9.23 | +175.81% | 0.03 | 534 | 156 | 0.73 | 0.25 | 0.01 | -1.94 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 560.00 | 13.25 | 13.55 | 13.40 | 13.29 | +8.49 | +176.88% | 0.02 | 1,280 | 854 | 0.73 | 0.23 | 0.01 | -1.86 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 562.50 | 12.00 | 12.40 | 12.20 | 12.06 | +7.66 | +174.10% | 0.02 | 210 | 614 | 0.73 | 0.21 | 0.01 | -1.78 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 565.00 | 11.00 | 11.30 | 11.15 | 11.10 | +7.55 | +212.68% | 0.02 | 230 | 220 | 0.73 | 0.19 | 0.01 | -1.69 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 567.50 | 10.00 | 10.25 | 10.13 | 10.10 | +6.90 | +215.63% | 0.02 | 147 | 97 | 0.73 | 0.18 | 0.01 | -1.61 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 570.00 | 9.05 | 9.30 | 9.18 | 9.10 | +6.00 | +193.55% | 0.02 | 1,129 | 1,055 | 0.74 | 0.16 | 0.01 | -1.52 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 572.50 | 8.20 | 8.45 | 8.33 | 8.40 | +5.85 | +229.42% | 0.01 | 84 | 203 | 0.74 | 0.15 | 0.01 | -1.44 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 575.00 | 7.40 | 7.60 | 7.50 | 7.47 | +5.14 | +220.61% | 0.01 | 268 | 436 | 0.74 | 0.13 | 0.01 | -1.36 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 577.50 | 6.65 | 6.85 | 6.75 | 7.00 | +4.65 | +197.88% | 0.01 | 130 | 138 | 0.74 | 0.12 | 0.01 | -1.28 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 580.00 | 6.00 | 6.15 | 6.08 | 6.10 | +4.15 | +212.83% | 0.01 | 508 | 1,007 | 0.75 | 0.11 | 0.01 | -1.20 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 582.50 | 5.35 | 5.55 | 5.45 | 5.50 | +3.57 | +184.98% | 0.01 | 34 | 72 | 0.75 | 0.10 | 0.01 | -1.12 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 585.00 | 4.75 | 4.95 | 4.85 | 4.82 | +3.33 | +223.49% | 0.01 | 200 | 263 | 0.75 | 0.09 | 0.00 | -1.05 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 587.50 | 4.25 | 4.45 | 4.35 | 4.65 | +3.29 | +241.92% | 0.01 | 123 | 110 | 0.76 | 0.08 | 0.00 | -0.98 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 590.00 | 3.85 | 3.95 | 3.90 | 3.90 | +2.60 | +200.00% | 0.01 | 163 | 311 | 0.76 | 0.07 | 0.00 | -0.91 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 592.50 | 3.35 | 3.55 | 3.45 | 3.42 | +2.47 | +260.00% | 0.01 | 64 | 102 | 0.76 | 0.07 | 0.00 | -0.85 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 595.00 | 3.00 | 3.15 | 3.08 | 3.20 | +2.28 | +247.83% | 0.01 | 251 | 143 | 0.77 | 0.06 | 0.00 | -0.79 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 597.50 | 2.68 | 2.80 | 2.74 | 2.94 | +2.17 | +281.82% | 0.00 | 223 | 69 | 0.77 | 0.05 | 0.00 | -0.73 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 600.00 | 2.37 | 2.46 | 2.42 | 2.41 | +1.65 | +217.11% | 0.00 | 1,391 | 1,534 | 0.78 | 0.05 | 0.00 | -0.67 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 602.50 | 2.09 | 2.18 | 2.14 | 2.48 | +1.80 | +264.71% | 0.00 | 55 | 362 | 0.78 | 0.04 | 0.00 | -0.62 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 605.00 | 1.88 | 1.95 | 1.92 | 1.90 | +1.35 | +245.46% | 0.00 | 134 | 131 | 0.79 | 0.04 | 0.00 | -0.58 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 607.50 | 1.64 | 1.72 | 1.68 | 1.68 | +1.01 | +150.75% | 0.00 | 50 | 71 | 0.83 | 0.03 | 0.00 | -0.50 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 610.00 | 1.45 | 1.52 | 1.49 | 1.51 | +1.02 | +208.17% | 0.00 | 1,193 | 238 | 0.79 | 0.03 | 0.00 | -0.48 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 612.50 | 1.27 | 1.36 | 1.32 | 1.34 | +0.82 | +157.70% | 0.00 | 56 | 22 | 1.03 | 0.02 | 0.00 | -0.34 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 615.00 | 1.13 | 1.19 | 1.16 | 1.19 | +0.75 | +170.46% | 0.00 | 102 | 202 | 0.87 | 0.02 | 0.00 | -0.32 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 617.50 | 1.00 | 1.05 | 1.03 | 1.13 | +0.72 | +175.61% | 0.00 | 37 | 65 | 1.04 | 0.02 | 0.00 | -0.26 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 620.00 | 0.89 | 0.93 | 0.91 | 0.93 | +0.68 | +272.00% | 0.00 | 250 | 416 | 0.83 | 0.02 | 0.00 | -0.25 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 622.50 | 0.80 | 0.82 | 0.81 | 0.82 | +0.58 | +241.67% | 0.00 | 56 | 113 | 0.72 | 0.02 | 0.00 | -0.24 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 625.00 | 0.66 | 1.00 | 0.83 | 0.73 | +0.47 | +180.77% | 0.00 | 134 | 438 | 0.73 | 0.02 | 0.00 | -0.24 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 627.50 | 0.52 | 0.87 | 0.70 | 0.72 | +0.37 | +105.72% | 0.00 | 21 | 50 | 0.74 | 0.02 | 0.00 | -0.23 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 630.00 | 0.41 | 0.70 | 0.56 | 0.75 | +0.58 | +341.18% | 0.00 | 84 | 192 | 0.82 | 0.01 | 0.00 | -0.19 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 632.50 | 0.41 | 0.77 | 0.59 | 0.32 | +0.14 | +77.78% | 0.00 | 17 | 42 | 0.77 | 0.01 | 0.00 | -0.17 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 640.00 | 0.24 | 0.68 | 0.46 | 0.42 | +0.30 | +250.00% | 0.00 | 232 | 120 | 0.84 | 0.01 | 0.00 | -0.11 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 650.00 | 0.16 | 0.25 | 0.21 | 0.24 | +0.18 | +300.00% | 0.00 | 510 | 1,012 | 0.86 | 0.00 | 0.00 | -0.06 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 660.00 | 0.09 | 0.23 | 0.16 | 0.06 | -0.01 | -14.29% | 0.00 | 201 | 438 | 0.84 | 0.00 | 0.00 | -0.03 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 670.00 | 0.02 | 0.15 | 0.09 | 0.14 | +0.08 | +133.34% | 0.00 | 5 | 103 | 0.91 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 680.00 | 0.06 | 0.11 | 0.09 | 0.07 | +0.04 | +133.34% | 0.00 | 67 | 295 | 0.89 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 690.00 | 0.01 | 0.09 | 0.05 | 0.09 | +0.06 | +200.00% | 0.00 | 20 | 226 | 1.01 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 700.00 | 0.00 | 0.08 | 0.04 | 0.07 | +0.06 | +600.00% | 0.00 | 159 | 673 | 1.03 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 710.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 7 | 147 | 1.10 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 720.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.27 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 730.00 | 0.00 | 0.58 | 0.29 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.29 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 740.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.30 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 750.00 | 0.00 | 0.12 | 0.06 | 0.02 | +0.01 | +100.00% | 0.00 | 108 | 139 | 1.23 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 760.00 | 0.02 | 0.11 | 0.07 | 0.11 | +0.10 | +1,000.00% | 0.00 | 161 | 162 | 1.20 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 770.00 | 0.00 | 1.66 | 0.83 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 64 | 1.24 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 780.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | EST | |||||||
| 790.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | EST | |||||||
| 800.00 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 8 | 0 | 9/9/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 545 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 4:00:00 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 513 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 4:00:00 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 441 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 89 | 2.48 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.42 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/8/2026 4:00:00 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.36 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 114 | 2.30 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 509 | 2.24 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 422 | 2.18 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 4:00:00 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 334 | 2.13 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 407 | 2.07 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 227 | 2.01 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 598 | 1.96 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.91 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,221 | 1.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.80 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.75 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 355 | 1.60 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 337.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.58 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 182 | 1.56 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 342.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.91 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 4:00:00 PM EST |
| 345.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.85 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 347.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 279 | 2.83 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 497 | 1.46 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 352.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 20 | 327 | 2.75 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 190 | 2.71 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 357.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 130 | 2.67 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 4:00:00 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 2 | 374 | 2.63 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 362.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 206 | 2.59 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 365.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 195 | 1.40 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 367.50 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.52 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 4:00:00 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 13 | 406 | 1.47 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 372.50 | 0.00 | 0.01 | 0.01 | 0.99 | +0.72 | +266.67% | 0.00 | 1 | 119 | 2.44 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 375.00 | 0.00 | 0.01 | 0.01 | 0.99 | +0.89 | +890.00% | 0.00 | 1 | 312 | 1.42 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 377.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 99 | 2.37 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 380.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 347 | 1.37 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 382.50 | 0.00 | 2.13 | 1.07 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 122 | 2.29 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 385.00 | 0.00 | 2.06 | 1.03 | 0.01 | -0.04 | -80.00% | 0.00 | 13 | 250 | 2.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 387.50 | 0.01 | 0.11 | 0.06 | 0.03 | -0.08 | -72.73% | 0.00 | 3 | 155 | 2.22 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 390.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 397 | 1.16 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 392.50 | 0.01 | 0.12 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 147 | 2.14 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 395.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.04 | -66.67% | 0.00 | 5 | 221 | 1.23 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 397.50 | 0.01 | 0.10 | 0.06 | 0.05 | +0.04 | +400.00% | 0.00 | 7 | 29 | 2.07 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 400.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1,050 | 1.07 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 402.50 | 0.01 | 0.10 | 0.06 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 25 | 1.10 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 405.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 8 | 340 | 1.19 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 407.50 | 0.01 | 0.10 | 0.06 | 0.05 | -0.13 | -72.23% | 0.00 | 7 | 67 | 1.93 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 410.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 297 | 1.40 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 412.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 17 | 155 | 1.07 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 415.00 | 0.01 | 0.04 | 0.03 | 0.07 | +0.05 | +250.00% | 0.00 | 7 | 148 | 0.98 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 417.50 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 182 | 1.12 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 420.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 73 | 1,563 | 0.92 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 422.50 | 0.01 | 0.10 | 0.06 | 0.10 | +0.07 | +233.34% | 0.00 | 3 | 148 | 0.93 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 425.00 | 0.01 | 0.09 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 23 | 328 | 0.92 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 427.50 | 0.01 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 17 | 147 | 0.93 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 430.00 | 0.02 | 0.05 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 37 | 1,132 | 0.85 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 432.50 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 22 | 216 | 0.87 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 435.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 7 | 204 | 0.92 | 0.00 | 0.00 | -0.02 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 437.50 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 243 | 0.82 | 0.00 | 0.00 | -0.03 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 440.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 24 | 608 | 0.80 | 0.00 | 0.00 | -0.03 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 442.50 | 0.01 | 0.07 | 0.04 | 0.07 | -0.05 | -41.67% | 0.00 | 13 | 457 | 1.00 | 0.00 | 0.00 | -0.04 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 445.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 18 | 212 | 0.81 | -0.01 | 0.00 | -0.06 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 447.50 | 0.02 | 0.08 | 0.05 | 0.08 | -0.04 | -33.34% | 0.00 | 12 | 115 | 0.79 | -0.01 | 0.00 | -0.07 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 450.00 | 0.01 | 0.09 | 0.05 | 0.03 | -0.11 | -78.58% | 0.00 | 43 | 818 | 0.83 | -0.01 | 0.00 | -0.09 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 452.50 | 0.01 | 0.12 | 0.07 | 0.04 | -0.07 | -63.64% | 0.00 | 2 | 94 | 0.80 | -0.01 | 0.00 | -0.12 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 455.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.13 | -76.48% | 0.00 | 51 | 649 | 0.78 | -0.01 | 0.00 | -0.15 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 457.50 | 0.02 | 0.11 | 0.07 | 0.04 | -0.17 | -80.96% | 0.00 | 23 | 561 | 0.81 | -0.01 | 0.00 | -0.18 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 460.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.20 | -76.93% | 0.00 | 115 | 755 | 0.82 | -0.02 | 0.00 | -0.22 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 462.50 | 0.02 | 0.15 | 0.09 | 0.02 | -0.26 | -92.86% | 0.00 | 13 | 173 | 0.81 | -0.02 | 0.00 | -0.27 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 465.00 | 0.01 | 0.14 | 0.08 | 0.05 | -0.25 | -83.34% | 0.00 | 23 | 361 | 0.79 | -0.02 | 0.00 | -0.33 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 467.50 | 0.01 | 0.20 | 0.11 | 0.07 | -0.36 | -83.73% | 0.00 | 21 | 223 | 0.78 | -0.03 | 0.00 | -0.39 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 470.00 | 0.08 | 0.15 | 0.12 | 0.14 | -0.40 | -74.08% | 0.00 | 84 | 907 | 0.78 | -0.03 | 0.00 | -0.47 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 472.50 | 0.12 | 0.14 | 0.13 | 0.13 | -0.32 | -71.12% | 0.00 | 24 | 136 | 0.76 | -0.04 | 0.00 | -0.56 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 475.00 | 0.14 | 0.20 | 0.17 | 0.20 | -0.50 | -71.43% | 0.00 | 66 | 2,029 | 0.77 | -0.05 | 0.00 | -0.68 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 477.50 | 0.12 | 0.26 | 0.19 | 0.20 | -0.64 | -76.19% | 0.00 | 3 | 171 | 0.77 | -0.05 | 0.00 | -0.75 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 480.00 | 0.15 | 0.28 | 0.22 | 0.25 | -0.77 | -75.49% | 0.00 | 348 | 1,162 | 0.77 | -0.06 | 0.00 | -0.83 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 482.50 | 0.12 | 0.32 | 0.22 | 0.24 | -0.94 | -79.67% | 0.00 | 10 | 421 | 0.76 | -0.07 | 0.00 | -0.91 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 485.00 | 0.13 | 0.45 | 0.29 | 0.25 | -1.14 | -82.02% | 0.00 | 100 | 1,182 | 0.76 | -0.08 | 0.00 | -1.00 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 487.50 | 0.20 | 0.42 | 0.31 | 0.27 | -1.37 | -83.54% | 0.00 | 88 | 278 | 0.76 | -0.09 | 0.00 | -1.09 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 490.00 | 0.32 | 0.35 | 0.34 | 0.35 | -1.41 | -80.12% | 0.00 | 1,463 | 4,913 | 0.75 | -0.11 | 0.00 | -1.18 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 492.50 | 0.37 | 0.43 | 0.40 | 0.36 | -1.93 | -84.28% | 0.00 | 387 | 595 | 0.75 | -0.12 | 0.01 | -1.28 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 495.00 | 0.40 | 0.49 | 0.45 | 0.46 | -2.02 | -81.46% | 0.00 | 90 | 427 | 0.75 | -0.13 | 0.01 | -1.37 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 497.50 | 0.41 | 0.62 | 0.52 | 0.51 | -2.22 | -81.32% | 0.00 | 85 | 250 | 0.74 | -0.15 | 0.01 | -1.47 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 500.00 | 0.60 | 0.64 | 0.62 | 0.64 | -2.47 | -79.43% | 0.00 | 1,824 | 1,999 | 0.74 | -0.17 | 0.01 | -1.57 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 502.50 | 0.72 | 0.77 | 0.75 | 0.79 | -2.70 | -77.37% | 0.00 | 274 | 131 | 0.74 | -0.19 | 0.01 | -1.67 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 505.00 | 0.81 | 0.86 | 0.84 | 0.86 | -3.12 | -78.40% | 0.00 | 106 | 483 | 0.73 | -0.21 | 0.01 | -1.76 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 507.50 | 0.96 | 1.00 | 0.98 | 1.02 | -3.28 | -76.28% | 0.00 | 249 | 179 | 0.73 | -0.23 | 0.01 | -1.86 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 510.00 | 1.12 | 1.20 | 1.16 | 1.17 | -4.24 | -78.38% | 0.00 | 601 | 804 | 0.73 | -0.25 | 0.01 | -1.94 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 512.50 | 1.32 | 1.39 | 1.36 | 1.45 | -4.28 | -74.70% | 0.00 | 220 | 387 | 0.73 | -0.27 | 0.01 | -2.03 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 515.00 | 1.54 | 1.60 | 1.57 | 1.68 | -5.07 | -75.12% | 0.00 | 720 | 1,231 | 0.73 | -0.30 | 0.01 | -2.10 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 517.50 | 1.79 | 1.89 | 1.84 | 1.85 | -5.35 | -74.31% | 0.00 | 33 | 320 | 0.73 | -0.32 | 0.01 | -2.17 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 520.00 | 2.08 | 2.17 | 2.13 | 2.13 | -6.32 | -74.80% | 0.00 | 421 | 465 | 0.72 | -0.35 | 0.01 | -2.23 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 522.50 | 2.41 | 2.51 | 2.46 | 2.57 | -6.43 | -71.45% | 0.00 | 121 | 238 | 0.72 | -0.37 | 0.01 | -2.28 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 525.00 | 2.78 | 2.89 | 2.84 | 2.90 | -7.60 | -72.39% | 0.01 | 916 | 1,150 | 0.72 | -0.40 | 0.01 | -2.32 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 527.50 | 3.20 | 3.35 | 3.28 | 3.25 | -8.70 | -72.81% | 0.01 | 176 | 131 | 0.72 | -0.43 | 0.01 | -2.35 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 530.00 | 3.65 | 3.80 | 3.73 | 3.80 | -9.05 | -70.43% | 0.01 | 842 | 725 | 0.72 | -0.46 | 0.01 | -2.38 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 532.50 | 4.15 | 4.35 | 4.25 | 4.25 | -9.75 | -69.65% | 0.01 | 45 | 103 | 0.72 | -0.49 | 0.01 | -2.38 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 535.00 | 4.75 | 4.95 | 4.85 | 4.94 | -10.76 | -68.54% | 0.01 | 668 | 323 | 0.72 | -0.51 | 0.01 | -2.38 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 537.50 | 5.35 | 5.55 | 5.45 | 5.40 | -11.70 | -68.43% | 0.01 | 32 | 41 | 0.72 | -0.54 | 0.01 | -2.37 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 540.00 | 6.05 | 6.30 | 6.18 | 6.10 | -11.25 | -64.85% | 0.01 | 480 | 84 | 0.72 | -0.57 | 0.01 | -2.34 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 542.50 | 6.75 | 6.95 | 6.85 | 7.10 | -12.80 | -64.33% | 0.01 | 144 | 31 | 0.72 | -0.60 | 0.01 | -2.31 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 545.00 | 7.60 | 7.90 | 7.75 | 7.60 | -13.35 | -63.73% | 0.01 | 155 | 95 | 0.72 | -0.63 | 0.01 | -2.27 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 547.50 | 8.50 | 8.80 | 8.65 | 8.94 | -13.31 | -59.82% | 0.02 | 51 | 32 | 0.72 | -0.65 | 0.01 | -2.21 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 550.00 | 9.50 | 9.80 | 9.65 | 9.85 | -13.92 | -58.57% | 0.02 | 635 | 563 | 0.72 | -0.68 | 0.01 | -2.15 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 552.50 | 10.50 | 10.85 | 10.68 | 10.50 | -15.02 | -58.86% | 0.02 | 245 | 473 | 0.72 | -0.70 | 0.01 | -2.09 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 555.00 | 11.60 | 11.95 | 11.78 | 11.70 | -16.40 | -58.37% | 0.02 | 565 | 30 | 0.72 | -0.73 | 0.01 | -2.02 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 557.50 | 12.75 | 13.15 | 12.95 | 13.00 | -17.95 | -58.00% | 0.02 | 168 | 11 | 0.70 | -0.75 | 0.01 | -1.94 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 560.00 | 14.05 | 14.45 | 14.25 | 14.50 | -17.50 | -54.69% | 0.03 | 379 | 41 | 0.73 | -0.77 | 0.01 | -1.86 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 562.50 | 15.35 | 15.80 | 15.58 | 15.86 | -17.69 | -52.73% | 0.03 | 40 | 9 | 0.72 | -0.79 | 0.01 | -1.78 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 565.00 | 16.75 | 17.20 | 16.98 | 17.15 | -18.10 | -51.35% | 0.03 | 100 | 15 | 0.78 | -0.81 | 0.01 | -1.69 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 567.50 | 18.20 | 18.65 | 18.43 | 17.30 | -18.95 | -52.28% | 0.03 | 12 | 2 | 0.77 | -0.82 | 0.01 | -1.61 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 570.00 | 19.80 | 20.20 | 20.00 | 19.83 | -30.67 | -60.74% | 0.04 | 35 | 10 | 0.77 | -0.84 | 0.01 | -1.52 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 572.50 | 21.45 | 21.85 | 21.65 | 21.55 | % | 0.04 | 9 | 0 | 0.78 | -0.85 | 0.01 | -1.44 | 9/9/2026 | 9/8/2026 4:00:00 PM EST | |
| 575.00 | 23.10 | 23.55 | 23.33 | 23.21 | -25.29 | -52.15% | 0.04 | 67 | 1 | 0.73 | -0.87 | 0.01 | -1.36 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 577.50 | 24.85 | 25.30 | 25.08 | 25.17 | -99.74 | -79.85% | 0.04 | 23 | 1 | 0.88 | -0.88 | 0.01 | -1.28 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 580.00 | 26.65 | 27.15 | 26.90 | 25.60 | -23.03 | -47.36% | 0.05 | 27 | 7 | 0.88 | -0.89 | 0.01 | -1.20 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 582.50 | 28.55 | 29.20 | 28.88 | 28.87 | -25.81 | -47.21% | 0.05 | 22 | 6 | 0.86 | -0.90 | 0.01 | -1.12 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 585.00 | 30.45 | 31.05 | 30.75 | 30.55 | -39.80 | -56.58% | 0.05 | 7 | 3 | 0.90 | -0.91 | 0.00 | -1.05 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 587.50 | 32.40 | 33.15 | 32.78 | 30.90 | -85.25 | -73.40% | 0.06 | 11 | 1 | 0.91 | -0.92 | 0.00 | -0.98 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 590.00 | 34.45 | 35.10 | 34.78 | 37.05 | -20.20 | -35.29% | 0.06 | 3 | 19 | 0.92 | -0.93 | 0.00 | -0.91 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 592.50 | 36.10 | 37.75 | 36.93 | 37.50 | % | 0.06 | 3 | 0 | 0.93 | -0.93 | 0.00 | -0.85 | 9/9/2026 | 9/8/2026 4:00:00 PM EST | |
| 595.00 | 37.90 | 40.00 | 38.95 | 71.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.95 | -0.94 | 0.00 | -0.79 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 597.50 | 40.05 | 42.15 | 41.10 | 71.70 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.96 | -0.95 | 0.00 | -0.73 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 600.00 | 42.40 | 44.80 | 43.60 | 44.75 | -24.00 | -34.91% | 0.07 | 17 | 43 | 0.97 | -0.95 | 0.00 | -0.67 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 602.50 | 43.85 | 47.30 | 45.58 | 119.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.02 | -0.96 | 0.00 | -0.62 | 9/3/2026 | 9/8/2026 4:00:00 PM EST |
| 605.00 | 46.10 | 49.85 | 47.98 | 75.95 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.00 | -0.96 | 0.00 | -0.58 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 607.50 | 48.75 | 51.35 | 50.05 | 81.69 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.00 | -0.97 | 0.00 | -0.50 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 610.00 | 50.70 | 54.10 | 52.40 | 84.27 | 0.00 | 0.00% | 0.09 | 0 | 7 | 1.03 | -0.97 | 0.00 | -0.48 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 612.50 | 53.10 | 56.45 | 54.78 | 53.50 | -33.16 | -38.27% | 0.09 | 2 | 3 | 1.04 | -0.98 | 0.00 | -0.34 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 615.00 | 55.40 | 58.70 | 57.05 | 57.00 | -32.25 | -36.14% | 0.09 | 2 | 24 | 1.07 | -0.98 | 0.00 | -0.32 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 617.50 | 57.80 | 61.45 | 59.63 | 94.60 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.11 | -0.98 | 0.00 | -0.26 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 620.00 | 60.15 | 63.70 | 61.93 | 76.90 | -25.84 | -25.16% | 0.10 | 7 | 5 | 1.10 | -0.98 | 0.00 | -0.25 | 9/9/2026 | 9/8/2026 4:00:00 PM EST |
| 622.50 | 62.55 | 65.85 | 64.20 | 100.50 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.09 | -0.98 | 0.00 | -0.24 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 625.00 | 65.25 | 68.25 | 66.75 | 158.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.16 | -0.98 | 0.00 | -0.24 | 9/2/2026 | 9/8/2026 4:00:00 PM EST |
| 627.50 | 67.40 | 70.65 | 69.03 | % | 0.11 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.23 | 9/8/2026 4:00:00 PM EST | |||
| 630.00 | 69.85 | 73.05 | 71.45 | 106.67 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.19 | -0.99 | 0.00 | -0.19 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 632.50 | 72.30 | 75.95 | 74.13 | 164.75 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.17 | 8/31/2026 | 9/8/2026 4:00:00 PM EST |
| 640.00 | 79.65 | 83.20 | 81.43 | 154.35 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.11 | 9/2/2026 | 9/8/2026 4:00:00 PM EST |
| 650.00 | 89.55 | 93.00 | 91.28 | 126.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.06 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 660.00 | 99.50 | 102.95 | 101.23 | 136.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.03 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 670.00 | 109.45 | 113.00 | 111.23 | 146.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 680.00 | 119.40 | 123.00 | 121.20 | 221.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.01 | 9/2/2026 | 9/8/2026 4:00:00 PM EST |
| 690.00 | 129.40 | 133.00 | 131.20 | 232.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/8/2026 4:00:00 PM EST |
| 700.00 | 139.35 | 143.00 | 141.18 | 183.75 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 4:00:00 PM EST |
| 710.00 | 149.40 | 153.00 | 151.20 | 186.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:00 PM EST |
| 720.00 | 159.40 | 163.00 | 161.20 | 192.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 730.00 | 169.40 | 173.00 | 171.20 | 289.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/8/2026 4:00:00 PM EST |
| 740.00 | 179.40 | 183.00 | 181.20 | 208.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:00 PM EST |
| 750.00 | 189.40 | 193.00 | 191.20 | 247.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 4:00:00 PM EST |
| 760.00 | 199.40 | 203.00 | 201.20 | 290.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 4:00:00 PM EST |
| 770.00 | 209.40 | 213.00 | 211.20 | % | 0.27 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:00 PM EST | |||
| 780.00 | 219.00 | 223.00 | 221.00 | % | 0.28 | 0 | 0 | EST | |||||||
| 790.00 | 229.00 | 233.00 | 231.00 | % | 0.29 | 0 | 0 | EST | |||||||
| 800.00 | 239.00 | 243.00 | 241.00 | % | 0.30 | 0 | 0 | EST |