Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $454.16 as of 8/10/2026 7:46:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 396.15 | 400.30 | 398.23 | 385.50 | 0.00 | 0.00% | 6.64 | 0 | 5 | 3.39 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 4:00:12 PM EST |
| 65.00 | 391.15 | 395.30 | 393.23 | 366.88 | 0.00 | 0.00% | 6.05 | 0 | 2 | 3.24 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 4:00:12 PM EST |
| 70.00 | 386.15 | 390.35 | 388.25 | 366.80 | 0.00 | 0.00% | 5.55 | 0 | 2 | 3.11 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 4:00:12 PM EST |
| 75.00 | 381.20 | 385.35 | 383.28 | 340.90 | 0.00 | 0.00% | 5.11 | 0 | 38 | 2.99 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/10/2026 4:00:12 PM EST |
| 80.00 | 376.25 | 380.40 | 378.33 | 380.40 | 0.00 | 0.00% | 4.73 | 0 | 94 | 2.87 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/10/2026 4:00:12 PM EST |
| 85.00 | 371.20 | 375.40 | 373.30 | 382.25 | +54.40 | +16.60% | 4.39 | 1 | 40 | 2.77 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 90.00 | 366.50 | 370.25 | 368.38 | 380.55 | +12.35 | +3.36% | 4.09 | 1 | 68 | 2.67 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 95.00 | 361.65 | 365.25 | 363.45 | 376.59 | +33.69 | +9.83% | 3.83 | 2 | 50 | 2.58 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 100.00 | 356.50 | 360.35 | 358.43 | 331.95 | 0.00 | 0.00% | 3.58 | 0 | 424 | 2.49 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/10/2026 4:00:12 PM EST |
| 105.00 | 351.55 | 355.30 | 353.43 | 341.00 | 0.00 | 0.00% | 3.37 | 0 | 97 | 2.41 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 4:00:12 PM EST |
| 110.00 | 346.60 | 350.35 | 348.48 | 335.98 | 0.00 | 0.00% | 3.17 | 0 | 141 | 2.37 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 4:00:12 PM EST |
| 115.00 | 341.65 | 345.10 | 343.38 | 277.25 | 0.00 | 0.00% | 2.99 | 0 | 221 | 2.31 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 4:00:12 PM EST |
| 120.00 | 336.70 | 340.45 | 338.58 | 349.80 | +22.25 | +6.80% | 2.82 | 1 | 511 | 2.23 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 125.00 | 331.65 | 335.45 | 333.55 | 338.75 | 0.00 | 0.00% | 2.67 | 0 | 597 | 2.15 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 4:00:12 PM EST |
| 130.00 | 326.70 | 330.50 | 328.60 | 249.00 | 0.00 | 0.00% | 2.53 | 0 | 458 | 2.11 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/10/2026 4:00:12 PM EST |
| 135.00 | 321.75 | 325.50 | 323.63 | 313.35 | 0.00 | 0.00% | 2.40 | 0 | 298 | 2.05 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 4:00:12 PM EST |
| 140.00 | 316.75 | 320.55 | 318.65 | 305.97 | 0.00 | 0.00% | 2.28 | 0 | 156 | 1.98 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 4:00:12 PM EST |
| 145.00 | 311.80 | 315.55 | 313.68 | 260.21 | 0.00 | 0.00% | 2.16 | 0 | 242 | 1.95 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/10/2026 4:00:12 PM EST |
| 150.00 | 307.15 | 310.60 | 308.88 | 319.22 | +17.22 | +5.71% | 2.06 | 2 | 2,549 | 1.88 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 155.00 | 302.20 | 305.65 | 303.93 | 237.45 | 0.00 | 0.00% | 1.96 | 0 | 385 | 1.85 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/10/2026 4:00:12 PM EST |
| 160.00 | 297.00 | 300.65 | 298.83 | 311.00 | +43.85 | +16.42% | 1.87 | 5 | 334 | 1.79 | 1.00 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 165.00 | 291.90 | 295.70 | 293.80 | 231.16 | 0.00 | 0.00% | 1.78 | 0 | 221 | 1.74 | 1.00 | 0.00 | -0.01 | 7/15/2026 | 8/10/2026 4:00:12 PM EST |
| 170.00 | 286.95 | 290.70 | 288.83 | 278.90 | 0.00 | 0.00% | 1.70 | 0 | 289 | 1.69 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/10/2026 4:00:12 PM EST |
| 175.00 | 282.00 | 285.75 | 283.88 | 298.10 | +31.60 | +11.86% | 1.62 | 6 | 379 | 1.64 | 1.00 | 0.00 | -0.02 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 180.00 | 277.20 | 280.80 | 279.00 | 245.00 | 0.00 | 0.00% | 1.55 | 0 | 775 | 1.60 | 1.00 | 0.00 | -0.02 | 8/7/2026 | 8/10/2026 4:00:12 PM EST |
| 185.00 | 272.05 | 275.85 | 273.95 | 259.92 | 0.00 | 0.00% | 1.48 | 0 | 731 | 1.55 | 1.00 | 0.00 | -0.02 | 8/6/2026 | 8/10/2026 4:00:12 PM EST |
| 190.00 | 267.50 | 270.90 | 269.20 | 293.90 | 0.00 | 0.00% | 1.42 | 0 | 385 | 1.51 | 1.00 | 0.00 | -0.03 | 8/5/2026 | 8/10/2026 4:00:12 PM EST |
| 195.00 | 262.25 | 265.95 | 264.10 | 200.46 | 0.00 | 0.00% | 1.35 | 0 | 391 | 1.48 | 1.00 | 0.00 | -0.03 | 8/3/2026 | 8/10/2026 4:00:12 PM EST |
| 200.00 | 257.30 | 261.00 | 259.15 | 243.00 | 0.00 | 0.00% | 1.30 | 0 | 780 | 1.44 | 1.00 | 0.00 | -0.03 | 8/7/2026 | 8/10/2026 4:00:12 PM EST |
| 210.00 | 247.35 | 251.10 | 249.23 | 259.74 | -4.74 | -1.80% | 1.19 | 2 | 379 | 1.36 | 1.00 | 0.00 | -0.04 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 220.00 | 237.50 | 241.35 | 239.43 | 214.10 | 0.00 | 0.00% | 1.09 | 0 | 844 | 1.32 | 1.00 | 0.00 | -0.05 | 8/7/2026 | 8/10/2026 4:00:12 PM EST |
| 230.00 | 227.55 | 231.60 | 229.58 | 225.06 | 0.00 | 0.00% | 1.00 | 0 | 746 | 1.26 | 0.99 | 0.00 | -0.06 | 8/7/2026 | 8/10/2026 4:00:12 PM EST |
| 240.00 | 218.05 | 221.85 | 219.95 | 241.55 | 0.00 | 0.00% | 0.92 | 0 | 351 | 1.22 | 0.99 | 0.00 | -0.08 | 8/5/2026 | 8/10/2026 4:00:12 PM EST |
| 250.00 | 208.15 | 211.95 | 210.05 | 207.53 | 0.00 | 0.00% | 0.84 | 0 | 286 | 1.17 | 0.99 | 0.00 | -0.09 | 8/4/2026 | 8/10/2026 4:00:12 PM EST |
| 260.00 | 198.50 | 202.30 | 200.40 | 220.20 | 0.00 | 0.00% | 0.77 | 0 | 507 | 1.12 | 0.98 | 0.00 | -0.11 | 8/5/2026 | 8/10/2026 4:00:12 PM EST |
| 270.00 | 189.05 | 192.85 | 190.95 | 205.00 | +0.18 | +0.09% | 0.71 | 1 | 1,401 | 1.09 | 0.97 | 0.00 | -0.14 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 280.00 | 179.50 | 183.40 | 181.45 | 110.55 | 0.00 | 0.00% | 0.65 | 0 | 295 | 0.85 | 0.97 | 0.00 | -0.17 | 7/28/2026 | 8/10/2026 4:00:12 PM EST |
| 290.00 | 170.05 | 174.05 | 172.05 | 170.00 | 0.00 | 0.00% | 0.59 | 0 | 574 | 0.86 | 0.96 | 0.00 | -0.19 | 8/7/2026 | 8/10/2026 4:00:12 PM EST |
| 300.00 | 161.05 | 164.85 | 162.95 | 170.00 | +13.00 | +8.28% | 0.54 | 1 | 418 | 0.88 | 0.95 | 0.00 | -0.22 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 310.00 | 151.80 | 155.60 | 153.70 | 146.55 | 0.00 | 0.00% | 0.50 | 0 | 83 | 0.87 | 0.93 | 0.00 | -0.26 | 8/6/2026 | 8/10/2026 4:00:12 PM EST |
| 320.00 | 143.10 | 146.80 | 144.95 | 132.65 | 0.00 | 0.00% | 0.45 | 0 | 120 | 0.87 | 0.92 | 0.00 | -0.29 | 8/7/2026 | 8/10/2026 4:00:12 PM EST |
| 330.00 | 134.50 | 138.20 | 136.35 | 136.94 | +29.39 | +27.33% | 0.41 | 1 | 112 | 0.87 | 0.90 | 0.00 | -0.33 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 340.00 | 126.25 | 129.40 | 127.83 | 133.10 | +12.69 | +10.54% | 0.38 | 11 | 145 | 0.86 | 0.88 | 0.00 | -0.37 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 350.00 | 118.05 | 121.90 | 119.98 | 122.51 | +4.01 | +3.39% | 0.34 | 39 | 875 | 0.87 | 0.86 | 0.00 | -0.40 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 360.00 | 110.25 | 113.75 | 112.00 | 114.59 | +9.82 | +9.38% | 0.31 | 29 | 620 | 0.87 | 0.84 | 0.00 | -0.44 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 370.00 | 102.60 | 106.50 | 104.55 | 114.64 | +12.99 | +12.78% | 0.28 | 1 | 460 | 0.87 | 0.82 | 0.00 | -0.47 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 380.00 | 95.40 | 98.95 | 97.18 | 107.21 | +16.06 | +17.62% | 0.26 | 1 | 249 | 0.86 | 0.79 | 0.00 | -0.51 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 390.00 | 89.25 | 91.40 | 90.33 | 99.82 | +10.22 | +11.41% | 0.23 | 11 | 3,723 | 0.86 | 0.77 | 0.00 | -0.54 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 400.00 | 82.00 | 84.65 | 83.33 | 88.80 | +6.55 | +7.97% | 0.21 | 54 | 14,460 | 0.85 | 0.74 | 0.00 | -0.57 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 410.00 | 75.80 | 78.50 | 77.15 | 75.80 | 0.00 | 0.00% | 0.19 | 0 | 4,401 | 0.85 | 0.71 | 0.00 | -0.60 | 8/7/2026 | 8/10/2026 4:00:12 PM EST |
| 420.00 | 71.00 | 72.50 | 71.75 | 74.45 | +4.05 | +5.76% | 0.17 | 30 | 1,114 | 0.86 | 0.68 | 0.00 | -0.62 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 430.00 | 65.35 | 66.95 | 66.15 | 73.85 | +10.37 | +16.34% | 0.15 | 12 | 1,175 | 0.86 | 0.65 | 0.00 | -0.64 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 440.00 | 60.30 | 62.05 | 61.18 | 67.00 | +9.50 | +16.53% | 0.14 | 18 | 8,763 | 0.86 | 0.62 | 0.00 | -0.66 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 450.00 | 55.35 | 56.80 | 56.08 | 60.90 | +5.60 | +10.13% | 0.12 | 118 | 14,206 | 0.86 | 0.59 | 0.00 | -0.67 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 460.00 | 50.80 | 53.25 | 52.03 | 50.80 | -1.29 | -2.48% | 0.11 | 56 | 410 | 0.87 | 0.56 | 0.00 | -0.68 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 470.00 | 46.70 | 48.00 | 47.35 | 48.00 | +0.90 | +1.92% | 0.10 | 87 | 877 | 0.86 | 0.53 | 0.00 | -0.68 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 480.00 | 42.70 | 44.10 | 43.40 | 43.00 | -0.25 | -0.58% | 0.09 | 87 | 478 | 0.86 | 0.50 | 0.00 | -0.68 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 490.00 | 39.00 | 40.35 | 39.68 | 42.65 | +7.17 | +20.21% | 0.08 | 30 | 323 | 0.86 | 0.47 | 0.00 | -0.68 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 500.00 | 35.70 | 37.35 | 36.53 | 36.50 | +0.50 | +1.39% | 0.07 | 204 | 1,532 | 0.87 | 0.44 | 0.00 | -0.67 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 510.00 | 32.50 | 33.90 | 33.20 | 36.81 | +3.96 | +12.06% | 0.07 | 42 | 243 | 0.87 | 0.41 | 0.00 | -0.67 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 520.00 | 29.55 | 30.95 | 30.25 | 31.40 | +1.05 | +3.46% | 0.06 | 115 | 440 | 0.87 | 0.39 | 0.00 | -0.65 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 530.00 | 26.90 | 28.10 | 27.50 | 28.99 | +3.27 | +12.72% | 0.05 | 49 | 214 | 0.87 | 0.36 | 0.00 | -0.64 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 540.00 | 24.30 | 25.70 | 25.00 | 28.05 | +4.33 | +18.26% | 0.05 | 3 | 150 | 0.87 | 0.34 | 0.00 | -0.63 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 550.00 | 22.15 | 23.25 | 22.70 | 22.50 | -0.63 | -2.73% | 0.04 | 331 | 755 | 0.86 | 0.32 | 0.00 | -0.61 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 560.00 | 20.05 | 21.40 | 20.73 | 23.43 | +2.67 | +12.87% | 0.04 | 17 | 798 | 0.87 | 0.29 | 0.00 | -0.59 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 570.00 | 18.20 | 19.45 | 18.83 | 18.85 | -0.08 | -0.43% | 0.03 | 18 | 168 | 0.87 | 0.27 | 0.00 | -0.57 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 580.00 | 16.45 | 17.75 | 17.10 | 19.34 | +1.69 | +9.58% | 0.03 | 26 | 299 | 0.87 | 0.26 | 0.00 | -0.55 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 590.00 | 14.90 | 16.15 | 15.53 | 17.87 | +1.77 | +11.00% | 0.03 | 28 | 391 | 0.87 | 0.24 | 0.00 | -0.53 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 600.00 | 13.00 | 14.70 | 13.85 | 14.31 | -0.34 | -2.33% | 0.02 | 511 | 3,678 | 0.87 | 0.22 | 0.00 | -0.51 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 610.00 | 12.25 | 13.20 | 12.73 | 14.81 | +1.56 | +11.78% | 0.02 | 34 | 300 | 0.87 | 0.20 | 0.00 | -0.49 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 620.00 | 11.10 | 12.15 | 11.63 | 11.74 | -0.21 | -1.76% | 0.02 | 26 | 658 | 0.87 | 0.19 | 0.00 | -0.47 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 630.00 | 9.95 | 11.10 | 10.53 | 12.35 | +1.35 | +12.28% | 0.02 | 4 | 341 | 0.87 | 0.17 | 0.00 | -0.45 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 640.00 | 8.95 | 10.10 | 9.53 | 11.77 | +2.96 | +33.60% | 0.01 | 8 | 190 | 0.88 | 0.16 | 0.00 | -0.42 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 650.00 | 8.15 | 9.20 | 8.68 | 8.84 | -0.17 | -1.89% | 0.01 | 46 | 545 | 0.88 | 0.15 | 0.00 | -0.40 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 660.00 | 7.30 | 8.40 | 7.85 | 9.00 | +3.88 | +75.79% | 0.01 | 7 | 40 | 0.88 | 0.14 | 0.00 | -0.38 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 670.00 | 6.60 | 7.65 | 7.13 | 8.01 | +2.86 | +55.54% | 0.01 | 36 | 57 | 0.88 | 0.13 | 0.00 | -0.36 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 680.00 | 5.95 | 8.35 | 7.15 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 217 | 0.90 | 0.12 | 0.00 | -0.34 | 8/7/2026 | 8/10/2026 4:00:12 PM EST |
| 690.00 | 5.45 | 7.50 | 6.48 | 6.21 | +0.18 | +2.99% | 0.01 | 2 | 108 | 0.90 | 0.11 | 0.00 | -0.32 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 700.00 | 4.90 | 5.75 | 5.33 | 5.65 | -0.05 | -0.88% | 0.01 | 190 | 1,219 | 0.88 | 0.10 | 0.00 | -0.30 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 337 | 2.13 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 4:00:12 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.03 | -0.12 | -80.00% | 0.02 | 39 | 342 | 3.26 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 70.00 | 0.00 | 0.23 | 0.12 | 0.02 | +0.01 | +100.00% | 0.00 | 42 | 323 | 2.29 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 7 | 504 | 1.81 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 1,080 | 1.82 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 85.00 | 0.00 | 2.05 | 1.03 | 0.02 | -0.08 | -80.00% | 0.01 | 80 | 196 | 2.79 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 90.00 | 0.00 | 0.22 | 0.11 | 0.06 | +0.03 | +100.00% | 0.00 | 545 | 2,577 | 1.97 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 95.00 | 0.00 | 0.86 | 0.43 | 0.03 | -0.01 | -25.00% | 0.00 | 281 | 2,614 | 2.27 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 100.00 | 0.00 | 0.43 | 0.22 | 0.07 | +0.03 | +75.00% | 0.00 | 259 | 1,849 | 2.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.16 | -84.22% | 0.00 | 121 | 2,952 | 1.45 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 110.00 | 0.00 | 1.22 | 0.61 | 0.03 | -0.01 | -25.00% | 0.01 | 12 | 1,485 | 2.17 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 115.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 559 | 1.62 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 4:00:12 PM EST |
| 120.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,433 | 2.24 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 4:00:12 PM EST |
| 125.00 | 0.00 | 0.71 | 0.36 | 0.03 | -0.04 | -57.15% | 0.00 | 18 | 1,057 | 1.83 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5,856 | 2.12 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 4:00:12 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.15 | +0.05 | +50.00% | 0.01 | 220 | 738 | 2.06 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 140.00 | 0.00 | 0.73 | 0.37 | 0.05 | -0.20 | -80.00% | 0.00 | 12 | 921 | 1.68 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 145.00 | 0.00 | 2.16 | 1.08 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 998 | 1.95 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/10/2026 4:00:12 PM EST |
| 150.00 | 0.01 | 0.12 | 0.07 | 0.06 | -0.11 | -64.71% | 0.00 | 85 | 575 | 1.16 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 695 | 1.66 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/10/2026 4:00:12 PM EST |
| 160.00 | 0.00 | 0.87 | 0.44 | 0.04 | -0.31 | -88.58% | 0.00 | 161 | 450 | 1.54 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 165.00 | 0.01 | 2.13 | 1.07 | 2.13 | +2.00 | +1,538.47% | 0.01 | 387 | 575 | 1.42 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 170.00 | 0.00 | 2.19 | 1.10 | 0.15 | -0.20 | -57.15% | 0.01 | 1 | 293 | 1.70 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 175.00 | 0.05 | 0.25 | 0.15 | 0.20 | +0.07 | +53.85% | 0.00 | 120 | 475 | 1.11 | 0.00 | 0.00 | -0.02 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 180.00 | 0.00 | 1.51 | 0.76 | 0.10 | -0.17 | -62.97% | 0.00 | 1 | 469 | 1.51 | 0.00 | 0.00 | -0.02 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 185.00 | 0.09 | 0.66 | 0.38 | 0.13 | -0.02 | -13.34% | 0.00 | 60 | 483 | 1.16 | 0.00 | 0.00 | -0.02 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 190.00 | 0.03 | 1.67 | 0.85 | 0.17 | -0.50 | -74.63% | 0.00 | 45 | 474 | 1.18 | 0.00 | 0.00 | -0.03 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 195.00 | 0.00 | 2.27 | 1.14 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 245 | 1.50 | 0.00 | 0.00 | -0.03 | 8/7/2026 | 8/10/2026 4:00:12 PM EST |
| 200.00 | 0.11 | 0.20 | 0.16 | 0.18 | -0.21 | -53.85% | 0.00 | 432 | 389 | 1.00 | 0.00 | 0.00 | -0.03 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 210.00 | 0.11 | 0.39 | 0.25 | 0.41 | -0.10 | -19.61% | 0.00 | 1 | 310 | 0.98 | 0.00 | 0.00 | -0.04 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 220.00 | 0.04 | 0.48 | 0.26 | 0.26 | -0.24 | -48.00% | 0.00 | 2 | 895 | 0.90 | 0.00 | 0.00 | -0.05 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 230.00 | 0.05 | 0.65 | 0.35 | 0.50 | -0.52 | -50.98% | 0.00 | 1 | 313 | 0.90 | -0.01 | 0.00 | -0.06 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 240.00 | 0.10 | 0.68 | 0.39 | 0.47 | -0.53 | -53.00% | 0.00 | 6 | 283 | 0.86 | -0.01 | 0.00 | -0.08 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 250.00 | 0.73 | 1.07 | 0.90 | 0.87 | -0.42 | -32.56% | 0.00 | 89 | 867 | 0.94 | -0.01 | 0.00 | -0.09 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 260.00 | 0.96 | 1.50 | 1.23 | 1.16 | -0.46 | -28.40% | 0.00 | 38 | 1,070 | 0.93 | -0.02 | 0.00 | -0.11 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 270.00 | 1.32 | 1.58 | 1.45 | 1.45 | -0.46 | -24.09% | 0.01 | 119 | 672 | 0.90 | -0.03 | 0.00 | -0.14 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 280.00 | 1.80 | 2.06 | 1.93 | 1.89 | -0.64 | -25.30% | 0.01 | 40 | 635 | 0.90 | -0.03 | 0.00 | -0.17 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 290.00 | 2.02 | 3.80 | 2.91 | 2.56 | -0.79 | -23.59% | 0.01 | 54 | 312 | 0.91 | -0.04 | 0.00 | -0.19 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 300.00 | 3.20 | 3.90 | 3.55 | 3.50 | -0.72 | -17.07% | 0.01 | 130 | 1,554 | 0.90 | -0.05 | 0.00 | -0.22 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 310.00 | 4.00 | 4.80 | 4.40 | 4.20 | -1.16 | -21.65% | 0.01 | 29 | 416 | 0.89 | -0.07 | 0.00 | -0.26 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 320.00 | 5.15 | 5.95 | 5.55 | 4.91 | -1.79 | -26.72% | 0.02 | 123 | 724 | 0.89 | -0.08 | 0.00 | -0.29 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 330.00 | 6.45 | 7.25 | 6.85 | 6.83 | -1.46 | -17.62% | 0.02 | 157 | 738 | 0.88 | -0.10 | 0.00 | -0.33 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 340.00 | 8.05 | 9.10 | 8.58 | 8.40 | -1.51 | -15.24% | 0.03 | 213 | 1,114 | 0.88 | -0.12 | 0.00 | -0.37 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 350.00 | 9.90 | 10.95 | 10.43 | 10.43 | -1.52 | -12.72% | 0.03 | 113 | 1,077 | 0.88 | -0.14 | 0.00 | -0.40 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 360.00 | 12.00 | 13.05 | 12.53 | 12.52 | -1.91 | -13.24% | 0.03 | 85 | 393 | 0.88 | -0.16 | 0.00 | -0.44 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 370.00 | 14.40 | 15.60 | 15.00 | 14.78 | -2.29 | -13.42% | 0.04 | 75 | 911 | 0.87 | -0.18 | 0.00 | -0.47 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 380.00 | 17.05 | 18.35 | 17.70 | 17.60 | -2.66 | -13.13% | 0.05 | 171 | 336 | 0.87 | -0.21 | 0.00 | -0.51 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 390.00 | 20.15 | 21.45 | 20.80 | 20.60 | -3.50 | -14.53% | 0.05 | 123 | 3,052 | 0.87 | -0.23 | 0.00 | -0.54 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 400.00 | 23.10 | 24.85 | 23.98 | 24.12 | -2.33 | -8.81% | 0.06 | 207 | 1,405 | 0.86 | -0.26 | 0.00 | -0.57 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 410.00 | 26.65 | 28.65 | 27.65 | 27.89 | -2.51 | -8.26% | 0.07 | 38 | 814 | 0.86 | -0.29 | 0.00 | -0.60 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 420.00 | 31.30 | 32.70 | 32.00 | 30.48 | -4.44 | -12.72% | 0.08 | 27 | 1,894 | 0.87 | -0.32 | 0.00 | -0.62 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 430.00 | 34.95 | 37.15 | 36.05 | 34.50 | -4.90 | -12.44% | 0.08 | 23 | 239 | 0.86 | -0.35 | 0.00 | -0.64 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 440.00 | 39.70 | 41.90 | 40.80 | 37.85 | -6.60 | -14.85% | 0.09 | 10 | 301 | 0.86 | -0.38 | 0.00 | -0.66 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 450.00 | 45.55 | 46.90 | 46.23 | 45.00 | -4.19 | -8.52% | 0.10 | 37 | 1,233 | 0.87 | -0.41 | 0.00 | -0.67 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 460.00 | 50.60 | 52.40 | 51.50 | 47.72 | -18.72 | -28.18% | 0.11 | 1,163 | 3,218 | 0.86 | -0.44 | 0.00 | -0.68 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 470.00 | 56.25 | 57.90 | 57.08 | 54.65 | -10.20 | -15.73% | 0.12 | 57 | 74 | 0.86 | -0.47 | 0.00 | -0.68 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 480.00 | 62.35 | 63.95 | 63.15 | 59.20 | -23.98 | -28.83% | 0.13 | 1 | 235 | 0.86 | -0.50 | 0.00 | -0.68 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 490.00 | 68.65 | 70.45 | 69.55 | 65.68 | -16.22 | -19.81% | 0.14 | 4 | 99 | 0.87 | -0.53 | 0.00 | -0.68 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 500.00 | 75.15 | 77.15 | 76.15 | 70.65 | -17.10 | -19.49% | 0.15 | 1 | 128 | 0.87 | -0.56 | 0.00 | -0.67 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 510.00 | 82.00 | 83.85 | 82.93 | 101.85 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.87 | -0.59 | 0.00 | -0.67 | 8/6/2026 | 8/10/2026 4:00:12 PM EST |
| 520.00 | 89.10 | 90.90 | 90.00 | 123.73 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.87 | -0.61 | 0.00 | -0.65 | 6/24/2026 | 8/10/2026 4:00:12 PM EST |
| 530.00 | 96.45 | 98.35 | 97.40 | 91.40 | -66.10 | -41.97% | 0.18 | 4 | 13 | 0.87 | -0.64 | 0.00 | -0.64 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 540.00 | 103.95 | 105.80 | 104.88 | 117.75 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.87 | -0.66 | 0.00 | -0.63 | 8/6/2026 | 8/10/2026 4:00:12 PM EST |
| 550.00 | 111.70 | 113.55 | 112.63 | 135.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.87 | -0.68 | 0.00 | -0.61 | 8/6/2026 | 8/10/2026 4:00:12 PM EST |
| 560.00 | 119.05 | 122.50 | 120.78 | 145.25 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.88 | -0.71 | 0.00 | -0.59 | 8/3/2026 | 8/10/2026 4:00:12 PM EST |
| 570.00 | 126.90 | 130.60 | 128.75 | 122.12 | +3.22 | +2.71% | 0.23 | 3 | 8 | 0.87 | -0.73 | 0.00 | -0.57 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 580.00 | 135.20 | 138.45 | 136.83 | 189.60 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.87 | -0.74 | 0.00 | -0.55 | 7/15/2026 | 8/10/2026 4:00:12 PM EST |
| 590.00 | 144.20 | 147.05 | 145.63 | 150.90 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.88 | -0.76 | 0.00 | -0.53 | 8/4/2026 | 8/10/2026 4:00:12 PM EST |
| 600.00 | 152.10 | 155.40 | 153.75 | 151.98 | -63.13 | -29.35% | 0.26 | 1 | 16 | 0.87 | -0.78 | 0.00 | -0.51 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 610.00 | 160.90 | 164.45 | 162.68 | 187.00 | 0.00 | 0.00% | 0.27 | 0 | 15 | 0.88 | -0.80 | 0.00 | -0.49 | 7/10/2026 | 8/10/2026 4:00:12 PM EST |
| 620.00 | 169.50 | 173.25 | 171.38 | 167.80 | 0.00 | 0.00% | 0.28 | 0 | 30 | 0.88 | -0.81 | 0.00 | -0.47 | 8/4/2026 | 8/10/2026 4:00:12 PM EST |
| 630.00 | 178.40 | 182.20 | 180.30 | 215.40 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.88 | -0.83 | 0.00 | -0.45 | 7/31/2026 | 8/10/2026 4:00:12 PM EST |
| 640.00 | 187.45 | 191.10 | 189.28 | 212.10 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.88 | -0.84 | 0.00 | -0.42 | 7/10/2026 | 8/10/2026 4:00:12 PM EST |
| 650.00 | 196.55 | 200.45 | 198.50 | 219.70 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.88 | -0.85 | 0.00 | -0.40 | 8/6/2026 | 8/10/2026 4:00:12 PM EST |
| 660.00 | 205.75 | 209.50 | 207.63 | 283.90 | 0.00 | 0.00% | 0.31 | 0 | 12 | 0.88 | -0.86 | 0.00 | -0.38 | 7/29/2026 | 8/10/2026 4:00:12 PM EST |
| 670.00 | 215.00 | 218.65 | 216.83 | 214.30 | -15.80 | -6.87% | 0.32 | 1 | 8 | 0.87 | -0.87 | 0.00 | -0.36 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 680.00 | 224.35 | 228.10 | 226.23 | 224.92 | -15.08 | -6.29% | 0.33 | 1 | 6 | 0.88 | -0.88 | 0.00 | -0.34 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |
| 690.00 | 233.75 | 237.50 | 235.63 | 315.55 | 0.00 | 0.00% | 0.34 | 0 | 9 | 0.87 | -0.89 | 0.00 | -0.32 | 7/17/2026 | 8/10/2026 4:00:12 PM EST |
| 700.00 | 243.25 | 247.00 | 245.13 | 243.77 | -4.33 | -1.75% | 0.35 | 3 | 20 | 0.88 | -0.90 | 0.00 | -0.30 | 8/10/2026 | 8/10/2026 4:00:12 PM EST |