Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $120.53 as of 1/19/2026 11:45:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 39.20 | 41.80 | 40.50 | 39.55 | 0.00 | 0.00% | 0.51 | 0 | 7 | 2.36 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 85.00 | 34.30 | 37.50 | 35.90 | 35.32 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.37 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 90.00 | 28.95 | 32.25 | 30.60 | 30.49 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 95.00 | 24.00 | 27.50 | 25.75 | 43.82 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 1/16/2026 4:00:06 PM EST |
| 100.00 | 19.15 | 21.95 | 20.55 | % | 0.21 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 102.00 | 17.30 | 19.85 | 18.58 | 18.32 | % | 0.18 | 2 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST | |
| 103.00 | 16.10 | 19.00 | 17.55 | % | 0.17 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 104.00 | 14.90 | 18.50 | 16.70 | % | 0.16 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 105.00 | 13.90 | 17.50 | 15.70 | % | 0.15 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 106.00 | 13.30 | 16.50 | 14.90 | % | 0.14 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 107.00 | 12.30 | 14.95 | 13.63 | % | 0.13 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 108.00 | 11.30 | 14.50 | 12.90 | % | 0.12 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 109.00 | 10.30 | 13.50 | 11.90 | 13.03 | +5.28 | +68.13% | 0.11 | 10 | 10 | 1.04 | 1.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 110.00 | 8.90 | 12.50 | 10.70 | 10.48 | -0.20 | -1.88% | 0.10 | 180 | 36 | 0.99 | 0.98 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 111.00 | 8.30 | 11.50 | 9.90 | 10.15 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.93 | 0.95 | 0.03 | -0.03 | 1/9/2026 | 1/16/2026 4:00:06 PM EST |
| 112.00 | 7.00 | 9.80 | 8.40 | % | 0.07 | 0 | 0 | 0.72 | 0.93 | 0.03 | -0.04 | 1/16/2026 4:00:06 PM EST | |||
| 113.00 | 6.85 | 8.95 | 7.90 | 6.80 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.70 | 0.89 | 0.04 | -0.06 | 1/8/2026 | 1/16/2026 4:00:06 PM EST |
| 114.00 | 5.60 | 8.75 | 7.18 | 8.84 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.80 | 0.85 | 0.04 | -0.08 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 115.00 | 5.45 | 6.90 | 6.18 | 6.05 | -0.11 | -1.79% | 0.05 | 253 | 186 | 0.60 | 0.81 | 0.05 | -0.10 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 116.00 | 4.25 | 6.45 | 5.35 | 5.33 | -0.57 | -9.67% | 0.05 | 12 | 27 | 0.63 | 0.76 | 0.05 | -0.12 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 117.00 | 3.15 | 6.40 | 4.78 | 4.66 | +0.36 | +8.38% | 0.04 | 4 | 25 | 0.73 | 0.70 | 0.06 | -0.13 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 118.00 | 3.70 | 3.85 | 3.78 | 3.85 | -2.13 | -35.62% | 0.03 | 22 | 107 | 0.39 | 0.65 | 0.06 | -0.15 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 119.00 | 3.10 | 3.30 | 3.20 | 3.16 | -0.14 | -4.25% | 0.03 | 25 | 70 | 0.39 | 0.58 | 0.06 | -0.16 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 120.00 | 2.61 | 2.74 | 2.68 | 2.75 | +0.30 | +12.25% | 0.02 | 302 | 434 | 0.39 | 0.52 | 0.06 | -0.16 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 121.00 | 2.13 | 2.30 | 2.22 | 2.27 | +0.17 | +8.10% | 0.02 | 276 | 366 | 0.39 | 0.46 | 0.06 | -0.16 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 122.00 | 1.75 | 1.84 | 1.80 | 1.80 | 0.00 | 0.00% | 0.01 | 107 | 139 | 0.39 | 0.40 | 0.06 | -0.16 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 123.00 | 1.40 | 1.50 | 1.45 | 1.45 | -0.08 | -5.23% | 0.01 | 462 | 136 | 0.39 | 0.34 | 0.06 | -0.16 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 124.00 | 1.11 | 1.21 | 1.16 | 1.24 | +0.01 | +0.82% | 0.01 | 158 | 126 | 0.39 | 0.29 | 0.05 | -0.15 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 125.00 | 0.89 | 0.92 | 0.91 | 0.89 | -0.04 | -4.31% | 0.01 | 394 | 982 | 0.40 | 0.24 | 0.05 | -0.14 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 126.00 | 0.67 | 0.76 | 0.72 | 0.72 | -0.04 | -5.27% | 0.01 | 389 | 115 | 0.40 | 0.20 | 0.04 | -0.12 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 127.00 | 0.51 | 0.69 | 0.60 | 0.62 | 0.00 | 0.00% | 0.00 | 396 | 271 | 0.41 | 0.16 | 0.04 | -0.11 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 128.00 | 0.33 | 0.53 | 0.43 | 0.48 | +0.01 | +2.13% | 0.00 | 113 | 305 | 0.40 | 0.13 | 0.03 | -0.09 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 129.00 | 0.24 | 0.40 | 0.32 | 0.33 | -0.06 | -15.39% | 0.00 | 76 | 175 | 0.40 | 0.10 | 0.03 | -0.08 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 130.00 | 0.22 | 0.31 | 0.27 | 0.25 | -0.10 | -28.58% | 0.00 | 105 | 338 | 0.41 | 0.08 | 0.02 | -0.07 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 131.00 | 0.00 | 0.28 | 0.14 | 0.14 | -0.10 | -41.67% | 0.00 | 69 | 174 | 0.45 | 0.06 | 0.02 | -0.06 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 132.00 | 0.01 | 0.21 | 0.11 | 0.11 | -0.06 | -35.30% | 0.00 | 49 | 39 | 0.36 | 0.05 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 133.00 | 0.00 | 0.55 | 0.28 | 0.12 | +0.01 | +9.10% | 0.00 | 29 | 38 | 0.60 | 0.03 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 134.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.08 | -44.45% | 0.00 | 12 | 50 | 0.43 | 0.03 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 0.17 | 0.09 | 0.07 | -0.06 | -46.16% | 0.00 | 40 | 234 | 0.50 | 0.02 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 136.00 | 0.00 | 0.06 | 0.03 | 0.11 | +0.05 | +83.34% | 0.00 | 7 | 56 | 0.44 | 0.01 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 137.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.68 | 0.01 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 138.00 | 0.00 | 0.26 | 0.13 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 75 | 0.63 | 0.01 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 139.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.62 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/16/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 0.64 | 0.32 | 0.04 | +0.02 | +100.00% | 0.00 | 3 | 242 | 0.84 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 141.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.79 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 142.00 | 0.00 | 0.88 | 0.44 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.97 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:06 PM EST |
| 143.00 | 0.00 | 0.63 | 0.32 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.91 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:06 PM EST |
| 144.00 | 0.00 | 0.46 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.87 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 0.42 | 0.21 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.88 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 146.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 147.00 | 0.00 | 0.62 | 0.31 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/16/2026 4:00:06 PM EST |
| 148.00 | 0.00 | 0.62 | 0.31 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 4:00:06 PM EST |
| 149.00 | 0.00 | 0.42 | 0.21 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/16/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 0.62 | 0.31 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.09 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:06 PM EST |
| 152.50 | 0.00 | 0.22 | 0.11 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 157.50 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.09 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 0.41 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.31 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 0.42 | 0.21 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.41 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/16/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 185.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 190.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 195.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/16/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.34 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.22 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.63 | 0.32 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.20 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 100.00 | 0.02 | 0.05 | 0.04 | 0.06 | +0.03 | +100.00% | 0.00 | 10 | 124 | 0.58 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 102.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 50 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 103.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 2 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 104.00 | 0.00 | 0.48 | 0.24 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 105.00 | 0.01 | 0.15 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 9 | 245 | 0.47 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 106.00 | 0.00 | 0.46 | 0.23 | 0.17 | -0.04 | -19.05% | 0.00 | 1 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 107.00 | 0.00 | 0.37 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.61 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 108.00 | 0.05 | 0.29 | 0.17 | 0.14 | +0.04 | +40.00% | 0.00 | 10 | 506 | 0.43 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 109.00 | 0.05 | 0.30 | 0.18 | 0.21 | +0.01 | +5.00% | 0.00 | 1 | 97 | 0.43 | 0.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 110.00 | 0.12 | 0.25 | 0.19 | 0.18 | -0.07 | -28.00% | 0.00 | 556 | 540 | 0.42 | -0.02 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 111.00 | 0.01 | 0.45 | 0.23 | 0.32 | -0.10 | -23.81% | 0.00 | 532 | 103 | 0.36 | -0.05 | 0.03 | -0.03 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 112.00 | 0.29 | 0.41 | 0.35 | 0.37 | -0.13 | -26.00% | 0.00 | 87 | 2,485 | 0.41 | -0.07 | 0.03 | -0.04 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 113.00 | 0.18 | 0.60 | 0.39 | 0.46 | -0.39 | -45.89% | 0.00 | 24 | 894 | 0.38 | -0.11 | 0.04 | -0.06 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 114.00 | 0.61 | 0.71 | 0.66 | 0.55 | -0.45 | -45.00% | 0.01 | 220 | 140 | 0.41 | -0.15 | 0.04 | -0.08 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 115.00 | 0.80 | 0.84 | 0.82 | 0.81 | -0.43 | -34.68% | 0.01 | 306 | 1,751 | 0.40 | -0.19 | 0.05 | -0.10 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 116.00 | 1.03 | 1.12 | 1.08 | 1.07 | -0.40 | -27.22% | 0.01 | 118 | 376 | 0.40 | -0.24 | 0.05 | -0.12 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 117.00 | 1.31 | 1.40 | 1.36 | 1.25 | -0.55 | -30.56% | 0.01 | 110 | 218 | 0.40 | -0.30 | 0.06 | -0.13 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 118.00 | 1.65 | 1.80 | 1.73 | 1.70 | -0.48 | -22.02% | 0.01 | 108 | 365 | 0.40 | -0.35 | 0.06 | -0.15 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 119.00 | 2.05 | 2.20 | 2.13 | 1.95 | -0.81 | -29.35% | 0.02 | 1,385 | 218 | 0.40 | -0.42 | 0.06 | -0.16 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 120.00 | 2.53 | 2.64 | 2.59 | 2.61 | -0.74 | -22.09% | 0.02 | 365 | 361 | 0.40 | -0.48 | 0.06 | -0.16 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 121.00 | 3.00 | 3.20 | 3.10 | 3.10 | -0.75 | -19.49% | 0.03 | 75 | 78 | 0.39 | -0.54 | 0.06 | -0.16 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 122.00 | 3.60 | 3.80 | 3.70 | 3.55 | -0.75 | -17.45% | 0.03 | 84 | 111 | 0.39 | -0.60 | 0.06 | -0.16 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 123.00 | 3.55 | 4.50 | 4.03 | 4.45 | +0.03 | +0.68% | 0.03 | 115 | 104 | 0.33 | -0.66 | 0.06 | -0.16 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 124.00 | 4.55 | 5.85 | 5.20 | 4.91 | -0.41 | -7.71% | 0.04 | 20 | 74 | 0.41 | -0.71 | 0.05 | -0.15 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 125.00 | 5.15 | 6.60 | 5.88 | 5.71 | -0.19 | -3.22% | 0.05 | 61 | 296 | 0.38 | -0.76 | 0.05 | -0.14 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 126.00 | 5.65 | 7.65 | 6.65 | 6.20 | -0.34 | -5.20% | 0.05 | 19 | 192 | 0.59 | -0.80 | 0.04 | -0.12 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 127.00 | 6.40 | 8.55 | 7.48 | 7.75 | -0.28 | -3.49% | 0.06 | 11 | 58 | 0.63 | -0.84 | 0.04 | -0.11 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 128.00 | 6.35 | 9.60 | 7.98 | 6.09 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.67 | -0.87 | 0.03 | -0.09 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 129.00 | 7.25 | 10.60 | 8.93 | 9.66 | -1.14 | -10.56% | 0.07 | 1 | 10 | 0.71 | -0.90 | 0.03 | -0.08 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 130.00 | 9.90 | 10.70 | 10.30 | 10.22 | +0.54 | +5.58% | 0.08 | 8 | 53 | 0.56 | -0.92 | 0.02 | -0.07 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 131.00 | 10.00 | 12.00 | 11.00 | 8.82 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.67 | -0.94 | 0.02 | -0.06 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 132.00 | 10.85 | 12.90 | 11.88 | 12.09 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.68 | -0.95 | 0.01 | -0.05 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 133.00 | 11.90 | 14.05 | 12.98 | 12.79 | 0.00 | 0.00% | 0.10 | 0 | 55 | 0.75 | -0.97 | 0.01 | -0.03 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 134.00 | 12.60 | 15.55 | 14.08 | 12.60 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.90 | -0.97 | 0.01 | -0.03 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 135.00 | 13.75 | 16.55 | 15.15 | 14.84 | 0.00 | 0.00% | 0.11 | 1 | 17 | 0.93 | -0.98 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 136.00 | 14.05 | 17.55 | 15.80 | 21.47 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.97 | -0.99 | 0.01 | -0.02 | 1/8/2026 | 1/16/2026 4:00:06 PM EST |
| 137.00 | 15.05 | 17.85 | 16.45 | 18.78 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.83 | -0.99 | 0.00 | -0.01 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 138.00 | 16.55 | 19.55 | 18.05 | 17.65 | 0.00 | 0.00% | 0.13 | 0 | 52 | 1.04 | -0.99 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 139.00 | 17.55 | 19.90 | 18.73 | 17.53 | 0.00 | 0.00% | 0.13 | 0 | 70 | 0.91 | -1.00 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 140.00 | 18.00 | 21.55 | 19.78 | 20.52 | 0.00 | 0.00% | 0.14 | 0 | 35 | 1.10 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 141.00 | 19.55 | 21.90 | 20.73 | 23.49 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.97 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:06 PM EST |
| 142.00 | 20.45 | 23.60 | 22.03 | 23.77 | 0.00 | 0.00% | 0.16 | 0 | 41 | 1.18 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 143.00 | 21.50 | 24.00 | 22.75 | % | 0.16 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 144.00 | 22.00 | 25.60 | 23.80 | 24.34 | 0.00 | 0.00% | 0.17 | 0 | 44 | 1.24 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 145.00 | 23.45 | 26.00 | 24.73 | 27.22 | 0.00 | 0.00% | 0.17 | 0 | 43 | 1.11 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:06 PM EST |
| 146.00 | 24.00 | 27.55 | 25.78 | 28.44 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.29 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:06 PM EST |
| 147.00 | 25.00 | 28.55 | 26.78 | 28.32 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.32 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:06 PM EST |
| 148.00 | 26.00 | 29.65 | 27.83 | 23.23 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.37 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 4:00:06 PM EST |
| 149.00 | 27.00 | 30.55 | 28.78 | 31.37 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.38 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:06 PM EST |
| 150.00 | 28.45 | 31.55 | 30.00 | 30.79 | 0.00 | 0.00% | 0.20 | 0 | 46 | 1.41 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:06 PM EST |
| 152.50 | 30.50 | 34.05 | 32.28 | 29.66 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.47 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:06 PM EST |
| 155.00 | 33.00 | 36.55 | 34.78 | 31.03 | 0.00 | 0.00% | 0.22 | 0 | 42 | 1.54 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:06 PM EST |
| 157.50 | 35.50 | 39.05 | 37.28 | 34.64 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.61 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:06 PM EST |
| 160.00 | 38.45 | 41.55 | 40.00 | 37.22 | 0.00 | 0.00% | 0.25 | 0 | 43 | 1.67 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:06 PM EST |
| 165.00 | 43.00 | 46.55 | 44.78 | 36.83 | 0.00 | 0.00% | 0.27 | 0 | 20 | 1.79 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 1/16/2026 4:00:06 PM EST |
| 170.00 | 48.50 | 51.55 | 50.03 | % | 0.29 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 175.00 | 53.00 | 56.55 | 54.78 | % | 0.31 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 180.00 | 58.50 | 61.50 | 60.00 | % | 0.33 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 185.00 | 63.50 | 66.55 | 65.03 | % | 0.35 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 190.00 | 68.00 | 71.60 | 69.80 | % | 0.37 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 195.00 | 73.00 | 76.55 | 74.78 | % | 0.38 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 200.00 | 78.00 | 81.50 | 79.75 | % | 0.40 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST |