Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $124.20 as of 1/7/2026 7:02:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 83.15 | 87.05 | 85.10 | 87.99 | 0.00 | 0.00% | 2.43 | 0 | 389 | 5.57 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 37.50 | 80.65 | 84.55 | 82.60 | 76.10 | 0.00 | 0.00% | 2.20 | 0 | 2 | 5.28 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 1/7/2026 4:00:05 PM EST |
| 40.00 | 78.15 | 82.20 | 80.18 | 91.75 | 0.00 | 0.00% | 2.00 | 0 | 83 | 5.10 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 1/7/2026 4:00:05 PM EST |
| 42.50 | 75.65 | 79.65 | 77.65 | 78.12 | 0.00 | 0.00% | 1.83 | 0 | 39 | 4.81 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 1/7/2026 4:00:05 PM EST |
| 45.00 | 73.15 | 77.15 | 75.15 | 87.42 | 0.00 | 0.00% | 1.67 | 0 | 10 | 4.57 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 1/7/2026 4:00:05 PM EST |
| 47.50 | 70.65 | 74.60 | 72.63 | 46.42 | 0.00 | 0.00% | 1.53 | 0 | 4 | 4.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 1/7/2026 4:00:05 PM EST |
| 50.00 | 68.20 | 72.10 | 70.15 | 78.43 | 0.00 | 0.00% | 1.40 | 0 | 51 | 4.10 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 4:00:05 PM EST |
| 55.00 | 63.20 | 67.10 | 65.15 | 109.55 | 0.00 | 0.00% | 1.18 | 0 | 15 | 3.71 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 1/7/2026 4:00:05 PM EST |
| 57.50 | 60.70 | 64.60 | 62.65 | 67.37 | 0.00 | 0.00% | 1.09 | 0 | 9 | 3.53 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 60.00 | 58.15 | 62.10 | 60.13 | 63.60 | 0.00 | 0.00% | 1.00 | 0 | 203 | 3.35 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 62.50 | 55.65 | 58.95 | 57.30 | 79.07 | 0.00 | 0.00% | 0.92 | 0 | 46 | 2.87 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 4:00:05 PM EST |
| 65.00 | 53.20 | 56.80 | 55.00 | 76.80 | 0.00 | 0.00% | 0.85 | 0 | 246 | 2.89 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 4:00:05 PM EST |
| 67.50 | 50.70 | 54.00 | 52.35 | 58.18 | 0.00 | 0.00% | 0.78 | 0 | 78 | 2.61 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 4:00:05 PM EST |
| 70.00 | 48.85 | 52.05 | 50.45 | 53.80 | 0.00 | 0.00% | 0.72 | 0 | 139 | 2.70 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 72.50 | 45.65 | 49.15 | 47.40 | 69.17 | 0.00 | 0.00% | 0.65 | 0 | 181 | 2.40 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 4:00:05 PM EST |
| 75.00 | 43.60 | 46.25 | 44.93 | 49.39 | 0.00 | 0.00% | 0.60 | 0 | 745 | 2.09 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 77.50 | 41.40 | 43.80 | 42.60 | 46.40 | 0.00 | 0.00% | 0.55 | 0 | 247 | 1.99 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 80.00 | 38.60 | 41.10 | 39.85 | 40.61 | -3.39 | -7.71% | 0.50 | 1 | 2,017 | 1.78 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 82.50 | 36.20 | 38.60 | 37.40 | 43.07 | 0.00 | 0.00% | 0.45 | 0 | 209 | 1.67 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 4:00:05 PM EST |
| 85.00 | 33.90 | 36.50 | 35.20 | 40.69 | 0.00 | 0.00% | 0.41 | 0 | 417 | 1.72 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 4:00:05 PM EST |
| 87.50 | 31.15 | 34.00 | 32.58 | 43.72 | 0.00 | 0.00% | 0.37 | 0 | 331 | 1.60 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:05 PM EST |
| 90.00 | 28.25 | 32.15 | 30.20 | 30.84 | -3.65 | -10.59% | 0.34 | 11 | 830 | 1.69 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 92.50 | 26.15 | 28.65 | 27.40 | 38.40 | 0.00 | 0.00% | 0.30 | 0 | 191 | 1.27 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:05 PM EST |
| 95.00 | 23.80 | 26.15 | 24.98 | 26.70 | -1.10 | -3.96% | 0.26 | 2 | 693 | 1.16 | 1.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 97.50 | 21.20 | 23.70 | 22.45 | 30.90 | 0.00 | 0.00% | 0.23 | 0 | 486 | 1.08 | 0.99 | 0.00 | -0.02 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 100.00 | 18.85 | 21.15 | 20.00 | 24.62 | 0.00 | 0.00% | 0.20 | 0 | 2,653 | 0.97 | 0.99 | 0.00 | -0.04 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 105.00 | 14.05 | 16.15 | 15.10 | 15.13 | -4.80 | -24.09% | 0.14 | 6 | 869 | 0.77 | 0.95 | 0.01 | -0.07 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 110.00 | 10.20 | 11.55 | 10.88 | 10.86 | -5.14 | -32.13% | 0.10 | 163 | 2,094 | 0.66 | 0.88 | 0.02 | -0.13 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 111.00 | 9.20 | 10.55 | 9.88 | 9.87 | -7.51 | -43.22% | 0.09 | 143 | 2 | 0.62 | 0.86 | 0.02 | -0.13 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 112.00 | 8.30 | 9.55 | 8.93 | 8.67 | -7.93 | -47.78% | 0.08 | 5 | 4 | 0.40 | 0.83 | 0.03 | -0.14 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 113.00 | 7.50 | 8.45 | 7.98 | 8.11 | -7.54 | -48.18% | 0.07 | 2 | 4 | 0.40 | 0.81 | 0.03 | -0.15 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 114.00 | 6.30 | 8.20 | 7.25 | % | 0.06 | 0 | 0 | 0.38 | 0.78 | 0.03 | -0.16 | 1/7/2026 4:00:05 PM EST | |||
| 115.00 | 5.75 | 7.00 | 6.38 | 6.70 | -4.19 | -38.48% | 0.06 | 172 | 1,655 | 0.40 | 0.74 | 0.04 | -0.17 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 116.00 | 5.50 | 6.50 | 6.00 | 5.61 | -4.29 | -43.34% | 0.05 | 89 | 85 | 0.46 | 0.71 | 0.04 | -0.18 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 117.00 | 4.55 | 5.70 | 5.13 | 5.25 | -6.40 | -54.94% | 0.04 | 12 | 1 | 0.43 | 0.66 | 0.04 | -0.18 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 118.00 | 4.55 | 4.80 | 4.68 | 4.32 | -6.58 | -60.37% | 0.04 | 45 | 3 | 0.46 | 0.62 | 0.05 | -0.19 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 119.00 | 3.95 | 4.20 | 4.08 | 4.05 | -3.33 | -45.13% | 0.03 | 102 | 100 | 0.45 | 0.58 | 0.05 | -0.19 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 120.00 | 3.40 | 3.65 | 3.53 | 3.52 | -3.37 | -48.92% | 0.03 | 334 | 2,277 | 0.45 | 0.53 | 0.05 | -0.19 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 121.00 | 2.94 | 3.15 | 3.05 | 2.85 | -2.00 | -41.24% | 0.03 | 214 | 14 | 0.45 | 0.48 | 0.05 | -0.19 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 122.00 | 2.53 | 2.80 | 2.67 | 2.60 | -2.51 | -49.12% | 0.02 | 313 | 62 | 0.46 | 0.43 | 0.05 | -0.19 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 123.00 | 2.12 | 2.41 | 2.27 | 2.22 | -2.48 | -52.77% | 0.02 | 114 | 96 | 0.45 | 0.38 | 0.05 | -0.18 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 124.00 | 1.74 | 2.06 | 1.90 | 1.87 | -2.23 | -54.39% | 0.02 | 107 | 462 | 0.45 | 0.34 | 0.04 | -0.17 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 125.00 | 1.50 | 1.62 | 1.56 | 1.46 | -1.77 | -54.80% | 0.01 | 531 | 2,962 | 0.44 | 0.30 | 0.04 | -0.16 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 126.00 | 1.25 | 1.35 | 1.30 | 1.27 | -1.94 | -60.44% | 0.01 | 143 | 267 | 0.44 | 0.26 | 0.04 | -0.15 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 127.00 | 1.00 | 1.15 | 1.08 | 1.05 | -1.69 | -61.68% | 0.01 | 129 | 204 | 0.44 | 0.23 | 0.04 | -0.14 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 128.00 | 0.77 | 1.05 | 0.91 | 0.98 | -1.52 | -60.80% | 0.01 | 229 | 284 | 0.45 | 0.20 | 0.03 | -0.13 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 129.00 | 0.61 | 0.92 | 0.77 | 0.68 | -1.42 | -67.62% | 0.01 | 32 | 312 | 0.45 | 0.17 | 0.03 | -0.12 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 130.00 | 0.47 | 0.72 | 0.60 | 0.55 | -0.96 | -63.58% | 0.00 | 1,000 | 5,034 | 0.45 | 0.15 | 0.03 | -0.11 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 131.00 | 0.24 | 0.77 | 0.51 | 0.61 | -0.65 | -51.59% | 0.00 | 47 | 198 | 0.45 | 0.12 | 0.02 | -0.10 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 132.00 | 0.20 | 0.92 | 0.56 | 0.39 | -0.70 | -64.22% | 0.00 | 41 | 390 | 0.48 | 0.10 | 0.02 | -0.09 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 133.00 | 0.07 | 0.77 | 0.42 | 0.35 | -0.52 | -59.77% | 0.00 | 9 | 457 | 0.46 | 0.09 | 0.02 | -0.08 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 134.00 | 0.00 | 0.81 | 0.41 | 0.20 | -0.62 | -75.61% | 0.00 | 18 | 220 | 0.61 | 0.07 | 0.02 | -0.06 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 135.00 | 0.16 | 0.25 | 0.21 | 0.20 | -0.46 | -69.70% | 0.00 | 253 | 4,895 | 0.45 | 0.07 | 0.01 | -0.07 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 136.00 | 0.00 | 0.59 | 0.30 | 0.19 | -0.31 | -62.00% | 0.00 | 4 | 87 | 0.61 | 0.05 | 0.01 | -0.05 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 137.00 | 0.05 | 0.65 | 0.35 | 0.12 | -0.27 | -69.24% | 0.00 | 7 | 72 | 0.53 | 0.04 | 0.01 | -0.05 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 138.00 | 0.00 | 0.65 | 0.33 | 0.15 | -0.22 | -59.46% | 0.00 | 2 | 98 | 0.68 | 0.03 | 0.01 | -0.03 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 139.00 | 0.00 | 0.38 | 0.19 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.62 | 0.03 | 0.01 | -0.03 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 140.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.16 | -61.54% | 0.00 | 564 | 6,214 | 0.49 | 0.02 | 0.01 | -0.03 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 141.00 | 0.00 | 0.52 | 0.26 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.72 | 0.02 | 0.00 | -0.02 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 142.00 | 0.00 | 0.49 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.73 | 0.01 | 0.00 | -0.02 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 145.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 32 | 2,006 | 0.64 | 0.01 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 150.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 87 | 8,154 | 0.59 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 155.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 15 | 3,500 | 0.66 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 160.00 | 0.01 | 0.04 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 2,596 | 0.70 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 165.00 | 0.01 | 0.12 | 0.07 | 0.02 | -0.07 | -77.78% | 0.00 | 48 | 3,065 | 0.83 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 170.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 29 | 2,590 | 0.84 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,677 | 0.92 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,365 | 0.98 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 870 | 1.10 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,381 | 0.99 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 1,893 | 1.04 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,958 | 1.16 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.62 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,363 | 1.76 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 259 | 1.56 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 430 | 1.43 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/7/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,853 | 1.59 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 354 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 4:00:05 PM EST |
| 37.50 | 0.00 | 1.50 | 0.75 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 405 | 5.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 1/7/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 90 | 5.16 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/7/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 53 | 4.90 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 1/7/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,110 | 3.22 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/7/2026 4:00:05 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 424 | 4.43 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 1/7/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 595 | 2.66 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 1.77 | 0.89 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 820 | 3.64 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 57.50 | 0.00 | 1.70 | 0.85 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 796 | 3.43 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/7/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,901 | 2.15 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:05 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 310 | 1.85 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,057 | 1.51 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 67.50 | 0.00 | 1.35 | 0.68 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,039 | 2.64 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,202 | 2.50 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 72.50 | 0.00 | 0.77 | 0.39 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 854 | 2.07 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,853 | 1.28 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 77.50 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,664 | 1.30 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,915 | 0.93 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4,253 | 1.12 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,814 | 1.25 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 87.50 | 0.00 | 0.48 | 0.24 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,340 | 1.27 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 90.00 | 0.01 | 0.37 | 0.19 | 0.03 | -0.07 | -70.00% | 0.00 | 5 | 6,513 | 0.90 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 92.50 | 0.01 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,378 | 0.82 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 104 | 2,785 | 0.69 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 97.50 | 0.05 | 0.11 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 30 | 2,817 | 0.65 | -0.01 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 100.00 | 0.01 | 0.15 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 84 | 14,692 | 0.55 | -0.01 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 105.00 | 0.12 | 0.25 | 0.19 | 0.20 | +0.05 | +33.34% | 0.00 | 203 | 4,747 | 0.52 | -0.05 | 0.01 | -0.07 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 110.00 | 0.10 | 0.62 | 0.36 | 0.61 | +0.28 | +84.85% | 0.00 | 591 | 3,734 | 0.42 | -0.12 | 0.02 | -0.13 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 111.00 | 0.19 | 0.91 | 0.55 | 0.61 | +0.17 | +38.64% | 0.00 | 93 | 330 | 0.44 | -0.14 | 0.02 | -0.13 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 112.00 | 0.66 | 0.96 | 0.81 | 0.85 | +0.34 | +66.67% | 0.01 | 120 | 10 | 0.48 | -0.17 | 0.03 | -0.14 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 113.00 | 0.84 | 1.04 | 0.94 | 0.90 | +0.48 | +114.29% | 0.01 | 329 | 105 | 0.47 | -0.19 | 0.03 | -0.15 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 114.00 | 1.10 | 1.23 | 1.17 | 1.26 | +0.64 | +103.23% | 0.01 | 107 | 38 | 0.47 | -0.22 | 0.03 | -0.16 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 115.00 | 1.34 | 1.52 | 1.43 | 1.42 | +0.67 | +89.34% | 0.01 | 337 | 5,547 | 0.47 | -0.26 | 0.04 | -0.17 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 116.00 | 1.60 | 1.75 | 1.68 | 1.84 | +0.81 | +78.65% | 0.01 | 74 | 289 | 0.46 | -0.29 | 0.04 | -0.18 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 117.00 | 1.97 | 2.12 | 2.05 | 2.00 | +0.97 | +94.18% | 0.02 | 195 | 293 | 0.46 | -0.34 | 0.04 | -0.18 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 118.00 | 2.33 | 2.49 | 2.41 | 2.38 | +1.13 | +90.40% | 0.02 | 227 | 700 | 0.46 | -0.38 | 0.05 | -0.19 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 119.00 | 2.73 | 2.95 | 2.84 | 2.88 | +1.28 | +80.00% | 0.02 | 695 | 343 | 0.45 | -0.42 | 0.05 | -0.19 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 120.00 | 3.15 | 3.40 | 3.28 | 3.25 | +1.23 | +60.90% | 0.03 | 1,982 | 6,420 | 0.45 | -0.47 | 0.05 | -0.19 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 121.00 | 3.70 | 3.85 | 3.78 | 3.77 | +1.78 | +89.45% | 0.03 | 344 | 81 | 0.45 | -0.52 | 0.05 | -0.19 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 122.00 | 4.25 | 4.55 | 4.40 | 4.25 | +1.55 | +57.41% | 0.04 | 224 | 93 | 0.46 | -0.57 | 0.05 | -0.19 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 123.00 | 4.80 | 5.00 | 4.90 | 4.80 | +1.64 | +51.90% | 0.04 | 93 | 179 | 0.44 | -0.62 | 0.05 | -0.18 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 124.00 | 5.35 | 5.85 | 5.60 | 6.00 | +2.36 | +64.84% | 0.05 | 43 | 138 | 0.45 | -0.66 | 0.04 | -0.17 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 125.00 | 5.95 | 6.45 | 6.20 | 6.80 | +2.66 | +64.26% | 0.05 | 74 | 2,536 | 0.43 | -0.70 | 0.04 | -0.16 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 126.00 | 6.55 | 7.30 | 6.93 | 7.54 | +2.72 | +56.44% | 0.06 | 85 | 60 | 0.42 | -0.74 | 0.04 | -0.15 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 127.00 | 6.95 | 8.25 | 7.60 | 8.07 | +3.44 | +74.30% | 0.06 | 29 | 320 | 0.38 | -0.77 | 0.04 | -0.14 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 128.00 | 7.80 | 9.95 | 8.88 | 9.20 | +3.30 | +55.94% | 0.07 | 55 | 61 | 0.67 | -0.80 | 0.03 | -0.13 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 129.00 | 9.20 | 10.60 | 9.90 | 6.05 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.52 | -0.83 | 0.03 | -0.12 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 130.00 | 9.80 | 11.00 | 10.40 | 10.72 | +4.16 | +63.42% | 0.08 | 46 | 5,428 | 0.58 | -0.85 | 0.03 | -0.11 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 131.00 | 10.95 | 12.20 | 11.58 | 11.43 | +3.27 | +40.08% | 0.09 | 33 | 34 | 0.50 | -0.88 | 0.02 | -0.10 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 132.00 | 11.65 | 13.30 | 12.48 | 9.63 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.71 | -0.90 | 0.02 | -0.09 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 133.00 | 12.40 | 14.35 | 13.38 | % | 0.10 | 0 | 0 | 0.75 | -0.91 | 0.02 | -0.08 | 1/7/2026 4:00:05 PM EST | |||
| 134.00 | 12.80 | 15.35 | 14.08 | 10.47 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.78 | -0.93 | 0.02 | -0.06 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 135.00 | 14.55 | 15.85 | 15.20 | 15.20 | +3.73 | +32.52% | 0.11 | 23 | 1,835 | 0.71 | -0.93 | 0.01 | -0.07 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 136.00 | 14.40 | 17.55 | 15.98 | 9.49 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.88 | -0.95 | 0.01 | -0.05 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 137.00 | 15.45 | 18.40 | 16.93 | 10.75 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.88 | -0.96 | 0.01 | -0.05 | 12/31/2025 | 1/7/2026 4:00:05 PM EST |
| 138.00 | 16.45 | 19.55 | 18.00 | % | 0.13 | 0 | 0 | 0.94 | -0.97 | 0.01 | -0.03 | 1/7/2026 4:00:05 PM EST | |||
| 139.00 | 17.35 | 20.55 | 18.95 | 10.95 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.97 | -0.97 | 0.01 | -0.03 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 140.00 | 19.40 | 21.40 | 20.40 | 19.74 | +3.90 | +24.63% | 0.15 | 76 | 2,921 | 0.97 | -0.98 | 0.01 | -0.03 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 141.00 | 19.45 | 22.55 | 21.00 | % | 0.15 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.02 | 1/7/2026 4:00:05 PM EST | |||
| 142.00 | 20.35 | 23.50 | 21.93 | % | 0.15 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.02 | 1/7/2026 4:00:05 PM EST | |||
| 145.00 | 23.85 | 26.25 | 25.05 | 25.55 | +4.94 | +23.97% | 0.17 | 6 | 1,081 | 1.08 | -0.99 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 150.00 | 28.60 | 31.95 | 30.28 | 22.00 | 0.00 | 0.00% | 0.20 | 0 | 402 | 1.36 | -1.00 | 0.00 | -0.01 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 155.00 | 33.60 | 36.20 | 34.90 | 28.55 | 0.00 | 0.00% | 0.23 | 0 | 21 | 1.31 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 4:00:05 PM EST |
| 160.00 | 38.65 | 41.90 | 40.28 | 32.18 | 0.00 | 0.00% | 0.25 | 0 | 38 | 1.59 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 4:00:05 PM EST |
| 165.00 | 43.85 | 46.20 | 45.03 | 37.75 | 0.00 | 0.00% | 0.27 | 0 | 19 | 1.53 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:05 PM EST |
| 170.00 | 48.60 | 51.20 | 49.90 | 35.35 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.63 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 4:00:05 PM EST |
| 175.00 | 52.90 | 56.00 | 54.45 | 47.75 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.67 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:05 PM EST |
| 180.00 | 58.00 | 61.90 | 59.95 | 52.77 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:05 PM EST |
| 185.00 | 63.00 | 66.90 | 64.95 | 57.43 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 1/7/2026 4:00:05 PM EST |
| 190.00 | 68.65 | 71.20 | 69.93 | 52.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 1/7/2026 4:00:05 PM EST |
| 195.00 | 73.00 | 76.90 | 74.95 | 58.85 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 1/7/2026 4:00:05 PM EST |
| 200.00 | 78.00 | 81.90 | 79.95 | 40.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 1/7/2026 4:00:05 PM EST |
| 210.00 | 88.00 | 91.90 | 89.95 | 96.68 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 1/7/2026 4:00:05 PM EST |
| 220.00 | 97.95 | 101.90 | 99.93 | 87.25 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 1/7/2026 4:00:05 PM EST |
| 230.00 | 108.00 | 111.90 | 109.95 | % | 0.48 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:05 PM EST | |||
| 240.00 | 117.95 | 121.90 | 119.93 | 105.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 6/26/2024 | 1/7/2026 4:00:05 PM EST |
| 250.00 | 127.95 | 131.90 | 129.93 | 114.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 1/7/2026 4:00:05 PM EST |