Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $127.30 as of 12/30/2025 9:14:29 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 | 45.85 | 49.55 | 47.70 | % | 0.60 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 85.00 | 42.10 | 44.40 | 43.25 | 46.22 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 4:00:04 PM EST |
| 90.00 | 35.90 | 39.50 | 37.70 | 38.62 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 95.00 | 30.90 | 34.55 | 32.73 | % | 0.34 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 100.00 | 26.00 | 29.60 | 27.80 | 25.70 | 0.00 | 0.00% | 0.28 | 0 | 12 | 1.37 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 4:00:04 PM EST |
| 105.00 | 21.50 | 24.00 | 22.75 | 19.95 | 0.00 | 0.00% | 0.22 | 0 | 20 | 1.02 | 1.00 | 0.00 | -0.01 | 12/18/2025 | 12/29/2025 4:00:04 PM EST |
| 110.00 | 16.00 | 19.70 | 17.85 | 17.59 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.00 | 0.99 | 0.00 | -0.03 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 111.00 | 15.80 | 18.60 | 17.20 | % | 0.15 | 0 | 0 | 0.92 | 0.98 | 0.01 | -0.03 | 12/29/2025 4:00:04 PM EST | |||
| 112.00 | 14.90 | 17.65 | 16.28 | 17.66 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.89 | 0.97 | 0.01 | -0.04 | 12/1/2025 | 12/29/2025 4:00:04 PM EST |
| 113.00 | 13.60 | 16.70 | 15.15 | 19.02 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.86 | 0.96 | 0.01 | -0.04 | 11/28/2025 | 12/29/2025 4:00:04 PM EST |
| 114.00 | 13.05 | 15.20 | 14.13 | 16.32 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.74 | 0.95 | 0.01 | -0.05 | 12/1/2025 | 12/29/2025 4:00:04 PM EST |
| 115.00 | 11.25 | 14.95 | 13.10 | 13.48 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.84 | 0.94 | 0.01 | -0.06 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 116.00 | 10.75 | 13.15 | 11.95 | 15.54 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.65 | 0.92 | 0.02 | -0.07 | 12/1/2025 | 12/29/2025 4:00:04 PM EST |
| 117.00 | 9.95 | 12.20 | 11.08 | 22.78 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.63 | 0.90 | 0.02 | -0.08 | 12/10/2025 | 12/29/2025 4:00:04 PM EST |
| 118.00 | 9.40 | 11.50 | 10.45 | 14.28 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.63 | 0.88 | 0.02 | -0.09 | 12/1/2025 | 12/29/2025 4:00:04 PM EST |
| 119.00 | 8.95 | 10.65 | 9.80 | 10.70 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.48 | 0.85 | 0.03 | -0.10 | 12/23/2025 | 12/29/2025 4:00:04 PM EST |
| 120.00 | 6.80 | 8.65 | 7.73 | 8.60 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.44 | 0.82 | 0.03 | -0.11 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 121.00 | 6.55 | 8.00 | 7.28 | 7.61 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.44 | 0.79 | 0.03 | -0.12 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 122.00 | 5.25 | 7.30 | 6.28 | 6.86 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.45 | 0.75 | 0.04 | -0.13 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 123.00 | 5.60 | 7.50 | 6.55 | 6.41 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.44 | 0.71 | 0.04 | -0.14 | 12/22/2025 | 12/29/2025 4:00:04 PM EST |
| 124.00 | 4.55 | 7.00 | 5.78 | 5.62 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.43 | 0.67 | 0.04 | -0.15 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 125.00 | 4.70 | 5.00 | 4.85 | 5.05 | 0.00 | 0.00% | 0.04 | 0 | 376 | 0.39 | 0.63 | 0.04 | -0.16 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 126.00 | 3.95 | 4.40 | 4.18 | 4.35 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.38 | 0.58 | 0.05 | -0.16 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 127.00 | 3.60 | 3.85 | 3.73 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 121 | 0.39 | 0.54 | 0.05 | -0.16 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 128.00 | 3.10 | 3.35 | 3.23 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 119 | 0.39 | 0.49 | 0.05 | -0.16 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 129.00 | 2.66 | 2.87 | 2.77 | 2.99 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.39 | 0.44 | 0.05 | -0.16 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 130.00 | 2.25 | 2.46 | 2.36 | 2.59 | 0.00 | 0.00% | 0.02 | 0 | 594 | 0.38 | 0.40 | 0.05 | -0.15 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 131.00 | 1.88 | 2.08 | 1.98 | 2.13 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.38 | 0.35 | 0.04 | -0.15 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 132.00 | 1.51 | 1.75 | 1.63 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.38 | 0.31 | 0.04 | -0.14 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 133.00 | 0.91 | 1.43 | 1.17 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.35 | 0.27 | 0.04 | -0.13 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 134.00 | 0.81 | 1.17 | 0.99 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1,684 | 0.36 | 0.23 | 0.04 | -0.12 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 135.00 | 0.76 | 0.96 | 0.86 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.37 | 0.20 | 0.03 | -0.11 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 136.00 | 0.25 | 0.91 | 0.58 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.34 | 0.17 | 0.03 | -0.10 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 137.00 | 0.25 | 1.11 | 0.68 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.38 | 0.14 | 0.03 | -0.09 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 138.00 | 0.24 | 0.62 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.36 | 0.12 | 0.02 | -0.08 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 139.00 | 0.12 | 0.92 | 0.52 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.39 | 0.10 | 0.02 | -0.07 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 140.00 | 0.01 | 0.39 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.31 | 0.08 | 0.02 | -0.06 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 141.00 | 0.01 | 0.60 | 0.31 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.35 | 0.06 | 0.02 | -0.05 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 142.00 | 0.01 | 0.45 | 0.23 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.35 | 0.05 | 0.01 | -0.04 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 143.00 | 0.01 | 0.58 | 0.30 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.39 | 0.04 | 0.01 | -0.03 | 12/26/2025 | 12/29/2025 4:00:04 PM EST |
| 144.00 | 0.00 | 0.60 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.54 | 0.03 | 0.01 | -0.03 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 145.00 | 0.05 | 0.56 | 0.31 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.45 | 0.02 | 0.01 | -0.02 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 146.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.62 | 0.02 | 0.01 | -0.02 | 12/22/2025 | 12/29/2025 4:00:04 PM EST |
| 147.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.64 | 0.02 | 0.00 | -0.01 | 12/23/2025 | 12/29/2025 4:00:04 PM EST |
| 148.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.67 | 0.01 | 0.00 | -0.01 | 12/23/2025 | 12/29/2025 4:00:04 PM EST |
| 149.00 | 0.00 | 0.43 | 0.22 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.60 | 0.01 | 0.00 | -0.01 | 12/16/2025 | 12/29/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.47 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/29/2025 4:00:04 PM EST |
| 152.50 | 0.00 | 0.40 | 0.20 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.66 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.50 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 4:00:04 PM EST |
| 157.50 | 0.00 | 0.01 | 0.01 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.44 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.57 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 0.76 | 0.38 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 0.22 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.86 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.16 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 190.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 200.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 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 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.11 | 0.06 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.06 | 0.03 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.62 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 105.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.54 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 110.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.48 | -0.01 | 0.00 | -0.03 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 111.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.63 | -0.02 | 0.01 | -0.03 | 12/29/2025 4:00:04 PM EST | |||
| 112.00 | 0.15 | 0.62 | 0.39 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.51 | -0.03 | 0.01 | -0.04 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 113.00 | 0.00 | 0.63 | 0.32 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.57 | -0.04 | 0.01 | -0.04 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 114.00 | 0.21 | 0.72 | 0.47 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.48 | -0.05 | 0.01 | -0.05 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 115.00 | 0.06 | 0.38 | 0.22 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 559 | 0.37 | -0.06 | 0.01 | -0.06 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 116.00 | 0.08 | 0.50 | 0.29 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,682 | 0.37 | -0.08 | 0.02 | -0.07 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 117.00 | 0.23 | 0.69 | 0.46 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.40 | -0.10 | 0.02 | -0.08 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 118.00 | 0.45 | 1.02 | 0.74 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.43 | -0.12 | 0.02 | -0.09 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 119.00 | 0.18 | 0.80 | 0.49 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.34 | -0.15 | 0.03 | -0.10 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 120.00 | 0.75 | 0.98 | 0.87 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 846 | 0.39 | -0.18 | 0.03 | -0.11 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 121.00 | 0.95 | 1.18 | 1.07 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.39 | -0.21 | 0.03 | -0.12 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 122.00 | 1.18 | 1.40 | 1.29 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.39 | -0.25 | 0.04 | -0.13 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 123.00 | 1.45 | 1.68 | 1.57 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.39 | -0.29 | 0.04 | -0.14 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 124.00 | 1.73 | 2.07 | 1.90 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.39 | -0.33 | 0.04 | -0.15 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 125.00 | 2.16 | 2.38 | 2.27 | 2.24 | 0.00 | 0.00% | 0.02 | 0 | 923 | 0.39 | -0.37 | 0.04 | -0.16 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 126.00 | 2.51 | 2.96 | 2.74 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.39 | -0.42 | 0.05 | -0.16 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 127.00 | 2.98 | 3.40 | 3.19 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.39 | -0.46 | 0.05 | -0.16 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 128.00 | 3.50 | 3.85 | 3.68 | 3.47 | 0.00 | 0.00% | 0.03 | 0 | 78 | 0.39 | -0.51 | 0.05 | -0.16 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 129.00 | 4.05 | 4.45 | 4.25 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.39 | -0.56 | 0.05 | -0.16 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 130.00 | 4.65 | 4.90 | 4.78 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 124 | 0.38 | -0.60 | 0.05 | -0.15 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 131.00 | 5.25 | 5.60 | 5.43 | 5.19 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.38 | -0.65 | 0.04 | -0.15 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 132.00 | 5.75 | 6.30 | 6.03 | 5.35 | 0.00 | 0.00% | 0.05 | 0 | 56 | 0.37 | -0.69 | 0.04 | -0.14 | 12/26/2025 | 12/29/2025 4:00:04 PM EST |
| 133.00 | 5.45 | 8.20 | 6.83 | 6.47 | 0.00 | 0.00% | 0.05 | 0 | 61 | 0.56 | -0.73 | 0.04 | -0.13 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 134.00 | 6.20 | 8.85 | 7.53 | 7.22 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.55 | -0.77 | 0.04 | -0.12 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 135.00 | 7.00 | 9.45 | 8.23 | 8.11 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.54 | -0.80 | 0.03 | -0.11 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 136.00 | 7.85 | 10.40 | 9.13 | 9.03 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.56 | -0.83 | 0.03 | -0.10 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 137.00 | 8.70 | 11.55 | 10.13 | 9.81 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.62 | -0.86 | 0.03 | -0.09 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 138.00 | 9.60 | 12.40 | 11.00 | 10.49 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.63 | -0.88 | 0.02 | -0.08 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 139.00 | 10.50 | 12.60 | 11.55 | 16.14 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.54 | -0.90 | 0.02 | -0.07 | 12/18/2025 | 12/29/2025 4:00:04 PM EST |
| 140.00 | 11.40 | 14.05 | 12.73 | 12.24 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.64 | -0.92 | 0.02 | -0.06 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 141.00 | 12.35 | 15.00 | 13.68 | 13.14 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.66 | -0.94 | 0.02 | -0.05 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 142.00 | 13.30 | 15.95 | 14.63 | 14.20 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.68 | -0.95 | 0.01 | -0.04 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 143.00 | 13.80 | 17.05 | 15.43 | % | 0.11 | 0 | 0 | 0.72 | -0.96 | 0.01 | -0.03 | 12/29/2025 4:00:04 PM EST | |||
| 144.00 | 15.25 | 17.60 | 16.43 | 18.83 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.67 | -0.97 | 0.01 | -0.03 | 12/19/2025 | 12/29/2025 4:00:04 PM EST |
| 145.00 | 15.75 | 19.25 | 17.50 | 16.71 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.80 | -0.98 | 0.01 | -0.02 | 12/26/2025 | 12/29/2025 4:00:04 PM EST |
| 146.00 | 16.80 | 20.25 | 18.53 | 9.81 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.83 | -0.98 | 0.01 | -0.02 | 12/10/2025 | 12/29/2025 4:00:04 PM EST |
| 147.00 | 17.60 | 21.25 | 19.43 | 10.42 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 12/10/2025 | 12/29/2025 4:00:04 PM EST |
| 148.00 | 18.60 | 22.30 | 20.45 | 11.02 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 12/10/2025 | 12/29/2025 4:00:04 PM EST |
| 149.00 | 19.50 | 23.25 | 21.38 | 22.51 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.91 | -0.99 | 0.00 | -0.01 | 12/22/2025 | 12/29/2025 4:00:04 PM EST |
| 150.00 | 20.50 | 24.25 | 22.38 | 24.75 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 12/19/2025 | 12/29/2025 4:00:04 PM EST |
| 152.50 | 23.10 | 26.75 | 24.93 | % | 0.16 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 155.00 | 25.60 | 29.20 | 27.40 | % | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 157.50 | 28.00 | 31.70 | 29.85 | % | 0.19 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 160.00 | 30.60 | 34.20 | 32.40 | % | 0.20 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 165.00 | 35.55 | 38.70 | 37.13 | 39.31 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:04 PM EST |
| 170.00 | 40.50 | 44.25 | 42.38 | % | 0.25 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 175.00 | 45.55 | 49.25 | 47.40 | % | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 180.00 | 50.60 | 54.25 | 52.43 | % | 0.29 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 185.00 | 55.60 | 59.25 | 57.43 | % | 0.31 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 190.00 | 60.60 | 64.25 | 62.43 | % | 0.33 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 195.00 | 65.60 | 69.25 | 67.43 | % | 0.35 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 200.00 | 70.60 | 74.25 | 72.43 | % | 0.36 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST |