Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $440.96 as of 8/7/2026 7:58:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 392.05 | 396.20 | 394.13 | 385.50 | 0.00 | 0.00% | 6.57 | 0 | 5 | 3.10 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 65.00 | 387.10 | 391.25 | 389.18 | 366.88 | -9.27 | -2.47% | 5.99 | 1 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 70.00 | 382.10 | 385.85 | 383.98 | 366.80 | +71.75 | +24.32% | 5.49 | 1 | 2 | 2.86 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 75.00 | 377.15 | 381.40 | 379.28 | 340.90 | 0.00 | 0.00% | 5.06 | 0 | 38 | 2.79 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 4:00:12 PM EST |
| 80.00 | 372.15 | 376.30 | 374.23 | 380.40 | 0.00 | 0.00% | 4.68 | 0 | 94 | 2.70 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 4:00:12 PM EST |
| 85.00 | 367.20 | 371.35 | 369.28 | 327.85 | 0.00 | 0.00% | 4.34 | 0 | 40 | 2.61 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 4:00:12 PM EST |
| 90.00 | 362.25 | 366.30 | 364.28 | 368.20 | 0.00 | 0.00% | 4.05 | 0 | 68 | 2.52 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:12 PM EST |
| 95.00 | 357.25 | 360.95 | 359.10 | 342.90 | 0.00 | 0.00% | 3.78 | 0 | 50 | 2.44 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/7/2026 4:00:12 PM EST |
| 100.00 | 352.30 | 356.05 | 354.18 | 331.95 | 0.00 | 0.00% | 3.54 | 0 | 424 | 2.37 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:12 PM EST |
| 105.00 | 347.30 | 351.35 | 349.33 | 341.00 | 0.00 | 0.00% | 3.33 | 0 | 97 | 2.29 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:12 PM EST |
| 110.00 | 342.35 | 346.00 | 344.18 | 335.98 | 0.00 | 0.00% | 3.13 | 0 | 141 | 2.21 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 115.00 | 337.35 | 341.30 | 339.33 | 277.25 | 0.00 | 0.00% | 2.95 | 0 | 221 | 2.13 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:12 PM EST |
| 120.00 | 332.40 | 336.50 | 334.45 | 327.55 | 0.00 | 0.00% | 2.79 | 0 | 511 | 2.10 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:12 PM EST |
| 125.00 | 327.40 | 331.45 | 329.43 | 338.75 | 0.00 | 0.00% | 2.64 | 0 | 597 | 1.96 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:12 PM EST |
| 130.00 | 322.45 | 326.35 | 324.40 | 249.00 | 0.00 | 0.00% | 2.50 | 0 | 458 | 2.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:12 PM EST |
| 135.00 | 317.50 | 321.50 | 319.50 | 313.35 | 0.00 | 0.00% | 2.37 | 0 | 298 | 1.91 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:12 PM EST |
| 140.00 | 312.50 | 316.45 | 314.48 | 305.97 | 0.00 | 0.00% | 2.25 | 0 | 156 | 1.88 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 145.00 | 307.55 | 311.50 | 309.53 | 260.21 | 0.00 | 0.00% | 2.13 | 0 | 242 | 1.82 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:12 PM EST |
| 150.00 | 302.60 | 306.35 | 304.48 | 302.00 | -30.37 | -9.14% | 2.03 | 2 | 2,551 | 1.80 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 155.00 | 297.60 | 301.60 | 299.60 | 237.45 | 0.00 | 0.00% | 1.93 | 0 | 385 | 1.70 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:12 PM EST |
| 160.00 | 292.65 | 296.35 | 294.50 | 267.15 | -33.05 | -11.01% | 1.84 | 1 | 335 | 1.68 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 165.00 | 287.70 | 291.95 | 289.83 | 231.16 | 0.00 | 0.00% | 1.76 | 0 | 221 | 1.63 | 1.00 | 0.00 | -0.01 | 7/15/2026 | 8/7/2026 4:00:12 PM EST |
| 170.00 | 282.75 | 286.40 | 284.58 | 278.90 | 0.00 | 0.00% | 1.67 | 0 | 289 | 1.59 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 175.00 | 277.75 | 281.85 | 279.80 | 266.50 | 0.00 | 0.00% | 1.60 | 0 | 379 | 1.56 | 1.00 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 180.00 | 272.80 | 276.55 | 274.68 | 245.00 | -15.00 | -5.77% | 1.53 | 5 | 775 | 1.54 | 1.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 185.00 | 267.85 | 271.95 | 269.90 | 259.92 | 0.00 | 0.00% | 1.46 | 0 | 731 | 1.51 | 1.00 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 190.00 | 262.90 | 267.00 | 264.95 | 293.90 | 0.00 | 0.00% | 1.39 | 0 | 385 | 1.44 | 1.00 | 0.00 | -0.03 | 8/5/2026 | 8/7/2026 4:00:12 PM EST |
| 195.00 | 258.00 | 261.80 | 259.90 | 200.46 | 0.00 | 0.00% | 1.33 | 0 | 391 | 1.41 | 1.00 | 0.00 | -0.03 | 8/3/2026 | 8/7/2026 4:00:12 PM EST |
| 200.00 | 253.05 | 256.90 | 254.98 | 243.00 | -42.00 | -14.74% | 1.27 | 9 | 780 | 1.38 | 1.00 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 210.00 | 243.15 | 246.95 | 245.05 | 264.48 | 0.00 | 0.00% | 1.17 | 0 | 379 | 1.31 | 1.00 | 0.00 | -0.04 | 8/5/2026 | 8/7/2026 4:00:12 PM EST |
| 220.00 | 233.90 | 237.30 | 235.60 | 214.10 | -46.05 | -17.71% | 1.07 | 5 | 844 | 1.28 | 0.99 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 230.00 | 223.55 | 227.50 | 225.53 | 225.06 | +73.58 | +48.58% | 0.98 | 5 | 750 | 1.19 | 0.99 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 240.00 | 213.85 | 217.60 | 215.73 | 241.55 | 0.00 | 0.00% | 0.90 | 0 | 351 | 1.16 | 0.99 | 0.00 | -0.07 | 8/5/2026 | 8/7/2026 4:00:12 PM EST |
| 250.00 | 204.20 | 208.00 | 206.10 | 207.53 | 0.00 | 0.00% | 0.82 | 0 | 286 | 1.14 | 0.98 | 0.00 | -0.09 | 8/4/2026 | 8/7/2026 4:00:12 PM EST |
| 260.00 | 195.30 | 197.80 | 196.55 | 220.20 | 0.00 | 0.00% | 0.76 | 0 | 507 | 0.91 | 0.98 | 0.00 | -0.11 | 8/5/2026 | 8/7/2026 4:00:12 PM EST |
| 270.00 | 185.85 | 188.35 | 187.10 | 204.82 | 0.00 | 0.00% | 0.69 | 0 | 1,401 | 0.94 | 0.97 | 0.00 | -0.14 | 8/4/2026 | 8/7/2026 4:00:12 PM EST |
| 280.00 | 176.60 | 179.00 | 177.80 | 110.55 | 0.00 | 0.00% | 0.64 | 0 | 295 | 0.90 | 0.96 | 0.00 | -0.16 | 7/28/2026 | 8/7/2026 4:00:12 PM EST |
| 290.00 | 166.60 | 169.90 | 168.25 | 170.00 | +11.10 | +6.99% | 0.58 | 6 | 569 | 0.91 | 0.95 | 0.00 | -0.19 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 300.00 | 157.55 | 161.00 | 159.28 | 157.00 | 0.00 | 0.00% | 0.53 | 0 | 418 | 0.91 | 0.94 | 0.00 | -0.23 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 310.00 | 149.35 | 151.85 | 150.60 | 146.55 | 0.00 | 0.00% | 0.49 | 0 | 83 | 0.91 | 0.92 | 0.00 | -0.26 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 320.00 | 140.00 | 143.25 | 141.63 | 132.65 | +2.12 | +1.63% | 0.44 | 11 | 119 | 0.89 | 0.91 | 0.00 | -0.30 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 330.00 | 132.30 | 134.90 | 133.60 | 107.55 | -23.09 | -17.68% | 0.40 | 4 | 112 | 0.90 | 0.89 | 0.00 | -0.34 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 340.00 | 124.10 | 126.20 | 125.15 | 120.41 | +0.63 | +0.53% | 0.37 | 7 | 142 | 0.89 | 0.87 | 0.00 | -0.37 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 350.00 | 116.20 | 118.75 | 117.48 | 118.50 | +12.56 | +11.86% | 0.34 | 29 | 871 | 0.89 | 0.85 | 0.00 | -0.41 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 360.00 | 108.50 | 111.40 | 109.95 | 104.77 | +5.98 | +6.06% | 0.31 | 22 | 611 | 0.89 | 0.82 | 0.00 | -0.45 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 370.00 | 100.60 | 103.40 | 102.00 | 101.65 | -17.90 | -14.98% | 0.28 | 25 | 459 | 0.87 | 0.80 | 0.00 | -0.48 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 380.00 | 94.20 | 96.45 | 95.33 | 91.15 | -2.75 | -2.93% | 0.25 | 5 | 251 | 0.88 | 0.77 | 0.00 | -0.51 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 390.00 | 86.75 | 89.55 | 88.15 | 89.60 | +9.45 | +11.79% | 0.23 | 35 | 3,702 | 0.86 | 0.75 | 0.00 | -0.54 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 400.00 | 81.10 | 83.40 | 82.25 | 82.25 | +5.58 | +7.28% | 0.21 | 50 | 14,464 | 0.87 | 0.72 | 0.00 | -0.57 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 410.00 | 75.50 | 77.55 | 76.53 | 75.80 | +1.20 | +1.61% | 0.19 | 27 | 4,418 | 0.88 | 0.69 | 0.00 | -0.59 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 420.00 | 69.85 | 72.00 | 70.93 | 70.40 | +4.97 | +7.60% | 0.17 | 40 | 1,116 | 0.88 | 0.66 | 0.00 | -0.61 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 430.00 | 64.25 | 65.80 | 65.03 | 63.48 | +0.13 | +0.21% | 0.15 | 155 | 1,144 | 0.87 | 0.63 | 0.00 | -0.63 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 440.00 | 59.40 | 61.20 | 60.30 | 57.50 | +1.63 | +2.92% | 0.14 | 26 | 8,774 | 0.87 | 0.60 | 0.00 | -0.64 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 450.00 | 54.70 | 56.10 | 55.40 | 55.30 | +5.87 | +11.88% | 0.12 | 218 | 14,212 | 0.87 | 0.57 | 0.00 | -0.65 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 460.00 | 50.20 | 52.10 | 51.15 | 52.09 | +1.87 | +3.73% | 0.11 | 52 | 399 | 0.87 | 0.54 | 0.00 | -0.65 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 470.00 | 45.95 | 48.30 | 47.13 | 47.10 | +4.93 | +11.70% | 0.10 | 119 | 842 | 0.87 | 0.52 | 0.00 | -0.66 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 480.00 | 42.10 | 43.65 | 42.88 | 43.25 | +1.80 | +4.35% | 0.09 | 50 | 474 | 0.87 | 0.49 | 0.00 | -0.65 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 490.00 | 38.55 | 40.10 | 39.33 | 35.48 | -5.02 | -12.40% | 0.08 | 6 | 325 | 0.87 | 0.46 | 0.00 | -0.65 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 500.00 | 35.00 | 37.25 | 36.13 | 36.00 | +3.80 | +11.81% | 0.07 | 329 | 1,624 | 0.87 | 0.43 | 0.00 | -0.64 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 510.00 | 32.40 | 34.40 | 33.40 | 32.85 | +0.57 | +1.77% | 0.07 | 25 | 245 | 0.87 | 0.41 | 0.00 | -0.63 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 520.00 | 29.45 | 30.80 | 30.13 | 30.35 | +0.60 | +2.02% | 0.06 | 58 | 417 | 0.87 | 0.38 | 0.00 | -0.62 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 530.00 | 26.75 | 28.55 | 27.65 | 25.72 | -0.96 | -3.60% | 0.05 | 8 | 211 | 0.87 | 0.36 | 0.00 | -0.60 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 540.00 | 24.40 | 25.60 | 25.00 | 23.72 | +1.16 | +5.15% | 0.05 | 6 | 145 | 0.87 | 0.33 | 0.00 | -0.59 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 550.00 | 22.45 | 23.40 | 22.93 | 23.13 | +2.72 | +13.33% | 0.04 | 70 | 745 | 0.87 | 0.31 | 0.00 | -0.57 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 560.00 | 20.45 | 21.90 | 21.18 | 20.76 | -0.14 | -0.67% | 0.04 | 40 | 784 | 0.87 | 0.29 | 0.00 | -0.55 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 570.00 | 18.65 | 19.50 | 19.08 | 18.93 | +0.12 | +0.64% | 0.03 | 21 | 168 | 0.87 | 0.27 | 0.00 | -0.53 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 580.00 | 17.00 | 18.20 | 17.60 | 17.65 | +0.45 | +2.62% | 0.03 | 46 | 303 | 0.87 | 0.25 | 0.00 | -0.51 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 590.00 | 15.25 | 16.35 | 15.80 | 16.10 | +0.35 | +2.23% | 0.03 | 245 | 187 | 0.87 | 0.23 | 0.00 | -0.49 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 600.00 | 14.10 | 14.90 | 14.50 | 14.65 | +1.02 | +7.49% | 0.02 | 380 | 3,421 | 0.87 | 0.21 | 0.00 | -0.47 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 610.00 | 12.80 | 13.65 | 13.23 | 13.25 | +0.05 | +0.38% | 0.02 | 251 | 109 | 0.88 | 0.20 | 0.00 | -0.45 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 620.00 | 11.60 | 12.50 | 12.05 | 11.95 | -0.18 | -1.49% | 0.02 | 217 | 609 | 0.88 | 0.18 | 0.00 | -0.43 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 630.00 | 10.45 | 11.40 | 10.93 | 11.00 | -0.07 | -0.64% | 0.02 | 9 | 335 | 0.88 | 0.17 | 0.00 | -0.40 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 640.00 | 9.40 | 10.50 | 9.95 | 8.81 | -2.24 | -20.28% | 0.02 | 5 | 191 | 0.88 | 0.16 | 0.00 | -0.38 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 650.00 | 8.60 | 9.40 | 9.00 | 9.01 | +1.11 | +14.06% | 0.01 | 47 | 537 | 0.88 | 0.14 | 0.00 | -0.36 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 660.00 | 7.65 | 8.75 | 8.20 | 5.12 | -2.98 | -36.79% | 0.01 | 11 | 41 | 0.88 | 0.13 | 0.00 | -0.34 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 670.00 | 6.90 | 8.00 | 7.45 | 5.15 | -2.28 | -30.69% | 0.01 | 1 | 58 | 0.88 | 0.12 | 0.00 | -0.33 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 680.00 | 6.25 | 7.30 | 6.78 | 6.80 | +0.70 | +11.48% | 0.01 | 8 | 215 | 0.88 | 0.11 | 0.00 | -0.31 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 690.00 | 5.80 | 6.45 | 6.13 | 6.03 | -0.12 | -1.96% | 0.01 | 54 | 153 | 0.88 | 0.10 | 0.00 | -0.29 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 700.00 | 5.20 | 6.00 | 5.60 | 5.70 | +0.60 | +11.77% | 0.01 | 156 | 1,092 | 0.88 | 0.09 | 0.00 | -0.27 | 8/7/2026 | 8/7/2026 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 | 2.04 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 65.00 | 0.00 | 0.43 | 0.22 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 342 | 2.46 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 70.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 323 | 2.21 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 504 | 1.74 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,080 | 1.75 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 85.00 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 196 | 2.17 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:12 PM EST |
| 90.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 285 | 2,598 | 1.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.04 | +0.01 | +33.34% | 0.00 | 98 | 2,593 | 1.90 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 100.00 | 0.00 | 0.13 | 0.07 | 0.04 | -0.01 | -20.00% | 0.00 | 698 | 1,803 | 1.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 105.00 | 0.00 | 0.68 | 0.34 | 0.19 | -0.21 | -52.50% | 0.00 | 338 | 2,953 | 1.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 110.00 | 0.00 | 0.28 | 0.14 | 0.04 | -0.06 | -60.00% | 0.00 | 124 | 1,473 | 1.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 115.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 559 | 1.56 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:12 PM EST |
| 120.00 | 0.00 | 0.46 | 0.23 | 0.06 | -0.09 | -60.00% | 0.00 | 2 | 1,433 | 1.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 125.00 | 0.00 | 0.47 | 0.24 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 1,057 | 1.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 130.00 | 0.00 | 0.76 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5,856 | 1.72 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:12 PM EST |
| 135.00 | 0.00 | 2.17 | 1.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 738 | 1.98 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:12 PM EST |
| 140.00 | 0.00 | 2.18 | 1.09 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 921 | 1.82 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:12 PM EST |
| 145.00 | 0.00 | 0.77 | 0.39 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 998 | 1.61 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:12 PM EST |
| 150.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.01 | -5.56% | 0.00 | 1 | 575 | 1.24 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 695 | 1.77 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 4:00:12 PM EST |
| 160.00 | 0.00 | 0.58 | 0.29 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 450 | 1.40 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 8/7/2026 4:00:12 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.13 | -0.12 | -48.00% | 0.00 | 26 | 598 | 1.33 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 170.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 293 | 1.28 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/7/2026 4:00:12 PM EST |
| 175.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.08 | -38.10% | 0.00 | 29 | 479 | 1.05 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 180.00 | 0.00 | 0.35 | 0.18 | 0.27 | -0.04 | -12.91% | 0.00 | 121 | 400 | 1.09 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 185.00 | 0.05 | 0.36 | 0.21 | 0.15 | -0.22 | -59.46% | 0.00 | 143 | 414 | 1.03 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 190.00 | 0.00 | 0.73 | 0.37 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 474 | 1.22 | 0.00 | 0.00 | -0.03 | 8/4/2026 | 8/7/2026 4:00:12 PM EST |
| 195.00 | 0.00 | 0.84 | 0.42 | 0.32 | -0.76 | -70.37% | 0.00 | 16 | 229 | 1.21 | 0.00 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 200.00 | 0.03 | 0.52 | 0.28 | 0.39 | -0.01 | -2.50% | 0.00 | 15 | 386 | 0.95 | 0.00 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 210.00 | 0.11 | 0.72 | 0.42 | 0.51 | -0.04 | -7.28% | 0.00 | 6 | 310 | 0.98 | 0.00 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 220.00 | 0.09 | 1.10 | 0.60 | 0.50 | -0.23 | -31.51% | 0.00 | 4 | 894 | 0.95 | -0.01 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 230.00 | 0.00 | 1.07 | 0.54 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 313 | 1.00 | -0.01 | 0.00 | -0.06 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 240.00 | 0.21 | 1.00 | 0.61 | 1.00 | -0.30 | -23.08% | 0.00 | 6 | 288 | 0.87 | -0.01 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 250.00 | 1.00 | 1.73 | 1.37 | 1.29 | -0.41 | -24.12% | 0.01 | 17 | 865 | 0.95 | -0.02 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 260.00 | 1.17 | 2.07 | 1.62 | 1.62 | -0.69 | -29.87% | 0.01 | 27 | 1,070 | 0.93 | -0.02 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 270.00 | 1.74 | 2.15 | 1.95 | 1.91 | -0.93 | -32.75% | 0.01 | 142 | 560 | 0.91 | -0.03 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 280.00 | 2.27 | 2.87 | 2.57 | 2.53 | -1.23 | -32.72% | 0.01 | 55 | 599 | 0.90 | -0.04 | 0.00 | -0.16 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 290.00 | 3.20 | 3.75 | 3.48 | 3.35 | -1.20 | -26.38% | 0.01 | 64 | 356 | 0.91 | -0.05 | 0.00 | -0.19 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 300.00 | 4.20 | 4.70 | 4.45 | 4.22 | -1.83 | -30.25% | 0.01 | 86 | 1,528 | 0.90 | -0.06 | 0.00 | -0.23 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 310.00 | 5.05 | 5.65 | 5.35 | 5.36 | -1.80 | -25.14% | 0.02 | 39 | 413 | 0.89 | -0.08 | 0.00 | -0.26 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 320.00 | 6.30 | 7.10 | 6.70 | 6.70 | -2.20 | -24.72% | 0.02 | 35 | 714 | 0.88 | -0.09 | 0.00 | -0.30 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 330.00 | 7.85 | 8.65 | 8.25 | 8.29 | -2.81 | -25.32% | 0.03 | 235 | 731 | 0.88 | -0.11 | 0.00 | -0.34 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 340.00 | 9.55 | 10.50 | 10.03 | 9.91 | -3.21 | -24.47% | 0.03 | 352 | 1,156 | 0.88 | -0.13 | 0.00 | -0.37 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 350.00 | 11.75 | 12.50 | 12.13 | 11.95 | -3.75 | -23.89% | 0.03 | 143 | 1,008 | 0.88 | -0.15 | 0.00 | -0.41 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 360.00 | 13.95 | 14.60 | 14.28 | 14.43 | -3.82 | -20.94% | 0.04 | 139 | 303 | 0.87 | -0.18 | 0.00 | -0.45 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 370.00 | 16.55 | 17.50 | 17.03 | 17.07 | -4.43 | -20.61% | 0.05 | 8 | 912 | 0.87 | -0.20 | 0.00 | -0.48 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 380.00 | 19.60 | 20.75 | 20.18 | 20.26 | -4.84 | -19.29% | 0.05 | 32 | 323 | 0.87 | -0.23 | 0.00 | -0.51 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 390.00 | 22.70 | 24.00 | 23.35 | 24.10 | -4.70 | -16.32% | 0.06 | 34 | 3,040 | 0.87 | -0.25 | 0.00 | -0.54 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 400.00 | 26.00 | 27.65 | 26.83 | 26.45 | -6.57 | -19.90% | 0.07 | 123 | 1,365 | 0.86 | -0.28 | 0.00 | -0.57 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 410.00 | 30.35 | 31.65 | 31.00 | 30.40 | -7.03 | -18.79% | 0.08 | 1 | 815 | 0.87 | -0.31 | 0.00 | -0.59 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 420.00 | 33.95 | 36.00 | 34.98 | 34.92 | -6.03 | -14.73% | 0.08 | 16 | 1,883 | 0.86 | -0.34 | 0.00 | -0.61 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 430.00 | 39.10 | 40.75 | 39.93 | 39.40 | -5.65 | -12.55% | 0.09 | 28 | 229 | 0.86 | -0.37 | 0.00 | -0.63 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 440.00 | 44.05 | 45.45 | 44.75 | 44.45 | -8.05 | -15.34% | 0.10 | 14 | 304 | 0.86 | -0.40 | 0.00 | -0.64 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 450.00 | 49.00 | 50.90 | 49.95 | 49.19 | -7.89 | -13.83% | 0.11 | 12 | 1,230 | 0.86 | -0.43 | 0.00 | -0.65 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 460.00 | 54.25 | 56.35 | 55.30 | 66.44 | +5.58 | +9.17% | 0.12 | 3 | 3,219 | 0.86 | -0.46 | 0.00 | -0.65 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 470.00 | 60.30 | 62.15 | 61.23 | 64.85 | -4.74 | -6.82% | 0.13 | 10 | 77 | 0.86 | -0.48 | 0.00 | -0.66 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 480.00 | 66.25 | 68.45 | 67.35 | 83.18 | +7.20 | +9.48% | 0.14 | 32 | 238 | 0.86 | -0.51 | 0.00 | -0.65 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 490.00 | 72.45 | 74.85 | 73.65 | 81.90 | 0.00 | 0.00% | 0.15 | 0 | 99 | 0.86 | -0.54 | 0.00 | -0.65 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 500.00 | 79.50 | 81.40 | 80.45 | 87.75 | 0.00 | 0.00% | 0.16 | 0 | 128 | 0.86 | -0.57 | 0.00 | -0.64 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 510.00 | 86.70 | 88.40 | 87.55 | 101.85 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.86 | -0.59 | 0.00 | -0.63 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 520.00 | 93.15 | 95.35 | 94.25 | 123.73 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.85 | -0.62 | 0.00 | -0.62 | 6/24/2026 | 8/7/2026 4:00:12 PM EST |
| 530.00 | 100.95 | 102.90 | 101.93 | 157.50 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.86 | -0.64 | 0.00 | -0.60 | 7/29/2026 | 8/7/2026 4:00:12 PM EST |
| 540.00 | 108.60 | 110.45 | 109.53 | 117.75 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.86 | -0.67 | 0.00 | -0.59 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 550.00 | 116.00 | 118.25 | 117.13 | 135.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.86 | -0.69 | 0.00 | -0.57 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 560.00 | 124.25 | 127.00 | 125.63 | 145.25 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.87 | -0.71 | 0.00 | -0.55 | 8/3/2026 | 8/7/2026 4:00:12 PM EST |
| 570.00 | 131.85 | 135.35 | 133.60 | 118.90 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.86 | -0.73 | 0.00 | -0.53 | 8/5/2026 | 8/7/2026 4:00:12 PM EST |
| 580.00 | 140.35 | 143.60 | 141.98 | 189.60 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.87 | -0.75 | 0.00 | -0.51 | 7/15/2026 | 8/7/2026 4:00:12 PM EST |
| 590.00 | 149.10 | 151.90 | 150.50 | 150.90 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.87 | -0.77 | 0.00 | -0.49 | 8/4/2026 | 8/7/2026 4:00:12 PM EST |
| 600.00 | 157.70 | 160.50 | 159.10 | 215.11 | 0.00 | 0.00% | 0.27 | 0 | 16 | 0.87 | -0.79 | 0.00 | -0.47 | 7/30/2026 | 8/7/2026 4:00:12 PM EST |
| 610.00 | 166.40 | 169.20 | 167.80 | 187.00 | 0.00 | 0.00% | 0.28 | 0 | 15 | 0.87 | -0.80 | 0.00 | -0.45 | 7/10/2026 | 8/7/2026 4:00:12 PM EST |
| 620.00 | 175.20 | 178.00 | 176.60 | 167.80 | 0.00 | 0.00% | 0.28 | 0 | 30 | 0.87 | -0.82 | 0.00 | -0.43 | 8/4/2026 | 8/7/2026 4:00:12 PM EST |
| 630.00 | 184.10 | 186.85 | 185.48 | 215.40 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.87 | -0.83 | 0.00 | -0.40 | 7/31/2026 | 8/7/2026 4:00:12 PM EST |
| 640.00 | 192.90 | 195.90 | 194.40 | 212.10 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.87 | -0.84 | 0.00 | -0.38 | 7/10/2026 | 8/7/2026 4:00:12 PM EST |
| 650.00 | 202.25 | 205.05 | 203.65 | 219.70 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.87 | -0.86 | 0.00 | -0.36 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 660.00 | 211.55 | 214.20 | 212.88 | 283.90 | 0.00 | 0.00% | 0.32 | 0 | 12 | 0.87 | -0.87 | 0.00 | -0.34 | 7/29/2026 | 8/7/2026 4:00:12 PM EST |
| 670.00 | 220.80 | 223.50 | 222.15 | 230.10 | 0.00 | 0.00% | 0.33 | 0 | 8 | 0.87 | -0.88 | 0.00 | -0.33 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 680.00 | 230.20 | 232.80 | 231.50 | 240.00 | 0.00 | 0.00% | 0.34 | 0 | 6 | 0.87 | -0.89 | 0.00 | -0.31 | 8/4/2026 | 8/7/2026 4:00:12 PM EST |
| 690.00 | 238.85 | 242.20 | 240.53 | 315.55 | 0.00 | 0.00% | 0.35 | 0 | 9 | 0.86 | -0.90 | 0.00 | -0.29 | 7/17/2026 | 8/7/2026 4:00:12 PM EST |
| 700.00 | 249.00 | 251.65 | 250.33 | 248.10 | 0.00 | 0.00% | 0.36 | 0 | 20 | 0.87 | -0.91 | 0.00 | -0.27 | 8/4/2026 | 8/7/2026 4:00:12 PM EST |