Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $155.95 as of 10/10/2025 2:57:52 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 | 115.90 | 118.35 | 117.13 | 121.38 | 0.00 | 0.00% | 3.35 | 0 | 21 | 6.76 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:09 PM EST |
| 40.00 | 111.85 | 114.20 | 113.03 | 116.45 | 0.00 | 0.00% | 2.83 | 0 | 86 | 6.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:09 PM EST |
| 45.00 | 106.85 | 109.15 | 108.00 | 83.86 | 0.00 | 0.00% | 2.40 | 0 | 102 | 5.57 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 10/10/2025 1:59:09 PM EST |
| 50.00 | 101.85 | 104.20 | 103.03 | 103.84 | +24.33 | +30.60% | 2.06 | 1 | 157 | 5.16 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 55.00 | 96.85 | 99.15 | 98.00 | 74.08 | 0.00 | 0.00% | 1.78 | 0 | 105 | 4.75 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 10/10/2025 1:59:09 PM EST |
| 60.00 | 91.90 | 94.20 | 93.05 | 73.23 | 0.00 | 0.00% | 1.55 | 0 | 202 | 4.39 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 10/10/2025 1:59:09 PM EST |
| 65.00 | 86.90 | 89.20 | 88.05 | 54.20 | 0.00 | 0.00% | 1.35 | 0 | 100 | 4.05 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/10/2025 1:59:09 PM EST |
| 70.00 | 81.90 | 84.20 | 83.05 | 93.48 | 0.00 | 0.00% | 1.19 | 0 | 186 | 3.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:09 PM EST |
| 75.00 | 75.95 | 79.25 | 77.60 | 51.20 | 0.00 | 0.00% | 1.03 | 0 | 167 | 3.35 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/10/2025 1:59:09 PM EST |
| 80.00 | 71.90 | 74.30 | 73.10 | 66.93 | 0.00 | 0.00% | 0.91 | 0 | 187 | 3.19 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:59:09 PM EST |
| 85.00 | 66.90 | 69.30 | 68.10 | 74.95 | 0.00 | 0.00% | 0.80 | 0 | 253 | 2.96 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:09 PM EST |
| 90.00 | 60.95 | 64.20 | 62.58 | 63.43 | -3.17 | -4.76% | 0.70 | 2 | 171 | 2.69 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 95.00 | 56.90 | 59.25 | 58.08 | 66.44 | 0.00 | 0.00% | 0.61 | 0 | 383 | 2.47 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:09 PM EST |
| 100.00 | 51.15 | 53.20 | 52.18 | 56.99 | 0.00 | 0.00% | 0.52 | 0 | 370 | 1.97 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:09 PM EST |
| 105.00 | 46.15 | 48.95 | 47.55 | 49.73 | +3.53 | +7.65% | 0.45 | 4 | 221 | 1.99 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 110.00 | 42.00 | 44.25 | 43.13 | 44.10 | -9.06 | -17.05% | 0.39 | 2 | 1,811 | 1.43 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 115.00 | 36.80 | 38.20 | 37.50 | 38.77 | -3.00 | -7.19% | 0.33 | 1 | 797 | 1.43 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 120.00 | 31.40 | 33.60 | 32.50 | 33.32 | -3.08 | -8.47% | 0.27 | 10 | 8,422 | 1.39 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 122.00 | 29.40 | 32.35 | 30.88 | 33.69 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.27 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:09 PM EST |
| 123.00 | 28.25 | 31.35 | 29.80 | 33.12 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.39 | 0.99 | 0.00 | -0.01 | 10/9/2025 | 10/10/2025 1:59:09 PM EST |
| 124.00 | 27.10 | 30.30 | 28.70 | 32.45 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.35 | 0.99 | 0.00 | -0.01 | 10/9/2025 | 10/10/2025 1:59:09 PM EST |
| 125.00 | 27.05 | 29.20 | 28.13 | 27.96 | -3.04 | -9.81% | 0.23 | 14 | 8,742 | 1.18 | 0.99 | 0.00 | -0.03 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 126.00 | 25.30 | 28.40 | 26.85 | 31.29 | -5.89 | -15.85% | 0.21 | 1 | 16 | 1.24 | 0.99 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 127.00 | 24.20 | 27.30 | 25.75 | 19.50 | 0.00 | 0.00% | 0.20 | 0 | 17 | 1.25 | 0.99 | 0.00 | -0.03 | 10/6/2025 | 10/10/2025 1:59:09 PM EST |
| 128.00 | 23.50 | 26.40 | 24.95 | 27.12 | -5.93 | -17.95% | 0.19 | 1 | 89 | 1.22 | 0.98 | 0.00 | -0.04 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 129.00 | 22.70 | 25.45 | 24.08 | 32.05 | 0.00 | 0.00% | 0.19 | 0 | 48 | 1.18 | 0.98 | 0.00 | -0.05 | 10/8/2025 | 10/10/2025 1:59:09 PM EST |
| 130.00 | 22.15 | 23.50 | 22.83 | 23.65 | -2.20 | -8.52% | 0.18 | 28 | 4,874 | 0.93 | 0.97 | 0.01 | -0.06 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 131.00 | 20.35 | 23.45 | 21.90 | 31.75 | 0.00 | 0.00% | 0.17 | 0 | 63 | 1.00 | 0.97 | 0.01 | -0.06 | 10/8/2025 | 10/10/2025 1:59:09 PM EST |
| 132.00 | 20.20 | 22.55 | 21.38 | 21.68 | -5.06 | -18.93% | 0.16 | 2 | 283 | 0.94 | 0.95 | 0.01 | -0.09 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 133.00 | 18.80 | 21.50 | 20.15 | 20.08 | -3.25 | -13.94% | 0.15 | 5 | 108 | 1.00 | 0.94 | 0.01 | -0.10 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 134.00 | 17.75 | 20.55 | 19.15 | 19.15 | -3.95 | -17.10% | 0.14 | 1 | 494 | 0.98 | 0.93 | 0.01 | -0.12 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 135.00 | 17.30 | 19.35 | 18.33 | 17.33 | -3.97 | -18.64% | 0.14 | 35 | 5,430 | 0.95 | 0.93 | 0.01 | -0.12 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 136.00 | 15.75 | 18.75 | 17.25 | 17.92 | -3.10 | -14.75% | 0.13 | 2 | 189 | 0.82 | 0.92 | 0.01 | -0.14 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 137.00 | 15.60 | 17.65 | 16.63 | 17.07 | -2.83 | -14.23% | 0.12 | 5 | 530 | 0.79 | 0.91 | 0.01 | -0.14 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 138.00 | 14.65 | 17.10 | 15.88 | 15.00 | -4.05 | -21.26% | 0.12 | 4 | 137 | 0.91 | 0.89 | 0.01 | -0.17 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 139.00 | 13.65 | 16.10 | 14.88 | 15.22 | -2.28 | -13.03% | 0.11 | 18 | 98 | 0.73 | 0.88 | 0.01 | -0.18 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 140.00 | 12.90 | 13.75 | 13.33 | 13.95 | -3.27 | -18.99% | 0.10 | 137 | 4,947 | 0.65 | 0.86 | 0.02 | -0.20 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 141.00 | 11.65 | 14.40 | 13.03 | 13.15 | -3.00 | -18.58% | 0.09 | 4 | 167 | 0.85 | 0.84 | 0.02 | -0.22 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 142.00 | 11.00 | 13.05 | 12.03 | 12.45 | -2.00 | -13.85% | 0.08 | 8 | 163 | 0.81 | 0.82 | 0.02 | -0.23 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 143.00 | 10.55 | 11.20 | 10.88 | 10.80 | -3.18 | -22.75% | 0.08 | 5 | 201 | 0.83 | 0.80 | 0.02 | -0.24 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 144.00 | 9.15 | 11.55 | 10.35 | 10.69 | -2.96 | -21.69% | 0.07 | 14 | 293 | 0.55 | 0.78 | 0.02 | -0.26 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 145.00 | 9.05 | 9.70 | 9.38 | 10.25 | -1.95 | -15.99% | 0.06 | 88 | 1,696 | 0.60 | 0.76 | 0.02 | -0.27 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 146.00 | 8.15 | 9.60 | 8.88 | 8.55 | -2.45 | -22.28% | 0.06 | 24 | 584 | 0.54 | 0.73 | 0.03 | -0.29 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 147.00 | 7.40 | 9.50 | 8.45 | 8.40 | -2.42 | -22.37% | 0.06 | 6 | 263 | 0.55 | 0.71 | 0.03 | -0.30 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 148.00 | 6.75 | 7.70 | 7.23 | 9.00 | -1.22 | -11.94% | 0.05 | 8 | 184 | 0.55 | 0.68 | 0.03 | -0.31 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 149.00 | 6.35 | 7.10 | 6.73 | 7.81 | -1.14 | -12.74% | 0.05 | 14 | 144 | 0.56 | 0.65 | 0.03 | -0.32 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 150.00 | 5.80 | 6.40 | 6.10 | 7.18 | -1.02 | -12.44% | 0.04 | 200 | 6,351 | 0.56 | 0.62 | 0.03 | -0.33 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 152.50 | 4.50 | 5.05 | 4.78 | 4.85 | -2.10 | -30.22% | 0.03 | 367 | 1,510 | 0.61 | 0.54 | 0.03 | -0.35 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 155.00 | 3.40 | 3.80 | 3.60 | 3.60 | -1.62 | -31.04% | 0.02 | 1,375 | 3,333 | 0.59 | 0.46 | 0.03 | -0.34 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 157.50 | 2.62 | 2.83 | 2.73 | 2.62 | -1.39 | -34.67% | 0.02 | 309 | 551 | 0.60 | 0.38 | 0.03 | -0.33 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 160.00 | 1.82 | 2.02 | 1.92 | 1.84 | -1.19 | -39.28% | 0.01 | 2,222 | 3,123 | 0.58 | 0.31 | 0.03 | -0.30 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 162.50 | 1.30 | 1.46 | 1.38 | 1.36 | -0.91 | -40.09% | 0.01 | 241 | 766 | 0.58 | 0.24 | 0.03 | -0.27 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 165.00 | 0.95 | 1.02 | 0.99 | 0.95 | -0.67 | -41.36% | 0.01 | 2,225 | 2,271 | 0.57 | 0.19 | 0.02 | -0.23 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 167.50 | 0.62 | 0.73 | 0.68 | 0.75 | -0.45 | -37.50% | 0.00 | 383 | 1,667 | 0.57 | 0.14 | 0.02 | -0.20 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 170.00 | 0.40 | 0.54 | 0.47 | 0.47 | -0.38 | -44.71% | 0.00 | 985 | 2,623 | 0.58 | 0.11 | 0.02 | -0.16 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 172.50 | 0.27 | 0.36 | 0.32 | 0.39 | -0.26 | -40.00% | 0.00 | 72 | 995 | 0.59 | 0.08 | 0.01 | -0.13 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 175.00 | 0.22 | 0.26 | 0.24 | 0.26 | -0.19 | -42.23% | 0.00 | 152 | 1,494 | 0.60 | 0.06 | 0.01 | -0.11 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 177.50 | 0.16 | 0.18 | 0.17 | 0.18 | -0.17 | -48.58% | 0.00 | 116 | 480 | 0.62 | 0.04 | 0.01 | -0.09 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 180.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.04 | -25.00% | 0.00 | 92 | 1,135 | 0.61 | 0.03 | 0.01 | -0.07 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 182.50 | 0.00 | 0.75 | 0.38 | 0.13 | -0.08 | -38.10% | 0.00 | 2 | 150 | 0.88 | 0.02 | 0.00 | -0.04 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 185.00 | 0.02 | 0.08 | 0.05 | 0.08 | -0.08 | -50.00% | 0.00 | 182 | 660 | 0.66 | 0.01 | 0.00 | -0.03 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 190.00 | 0.02 | 0.08 | 0.05 | 0.08 | -0.01 | -11.12% | 0.00 | 110 | 650 | 0.73 | 0.01 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 195.00 | 0.01 | 0.25 | 0.13 | 0.06 | -0.05 | -45.46% | 0.00 | 1 | 346 | 0.81 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 200.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 86 | 970 | 0.76 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 205.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.22 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:09 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.91 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:09 PM EST |
| 215.00 | 0.00 | 1.09 | 0.55 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:09 PM EST | |||
| 220.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:09 PM EST |
| 225.00 | 0.00 | 1.12 | 0.56 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:09 PM EST | |||
| 230.00 | 0.00 | 1.16 | 0.58 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:09 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 | 0.44 | 0.22 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/10/2025 1:59:09 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.00 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 1:59:09 PM EST |
| 45.00 | 0.00 | 0.71 | 0.36 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:59:09 PM EST |
| 50.00 | 0.00 | 1.08 | 0.54 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/10/2025 1:59:09 PM EST |
| 55.00 | 0.00 | 1.12 | 0.56 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 147 | 4.46 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:09 PM EST |
| 60.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 325 | 3.56 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:59:09 PM EST |
| 65.00 | 0.00 | 0.51 | 0.26 | 0.01 | -0.03 | -75.00% | 0.00 | 10 | 549 | 3.28 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 493 | 4.06 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:59:09 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,667 | 3.75 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:09 PM EST |
| 80.00 | 0.00 | 1.13 | 0.57 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,471 | 3.37 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:59:09 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,251 | 1.84 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:09 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,103 | 1.31 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:09 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 1,732 | 1.27 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 100.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 5,216 | 1.11 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 105.00 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 1,364 | 1.03 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 110.00 | 0.00 | 0.06 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 1,571 | 1.03 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 115.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 20 | 4,799 | 0.85 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 120.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 25 | 5,934 | 0.70 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 122.00 | 0.00 | 0.10 | 0.05 | 0.11 | +0.02 | +22.23% | 0.00 | 2 | 569 | 1.02 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 123.00 | 0.05 | 0.11 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 52 | 195 | 0.85 | -0.01 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 124.00 | 0.01 | 0.12 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.91 | -0.01 | 0.00 | -0.01 | 10/9/2025 | 10/10/2025 1:59:09 PM EST |
| 125.00 | 0.01 | 0.20 | 0.11 | 0.10 | +0.01 | +11.12% | 0.00 | 62 | 2,189 | 0.69 | -0.01 | 0.00 | -0.03 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 126.00 | 0.00 | 0.50 | 0.25 | 0.08 | -0.02 | -20.00% | 0.00 | 5 | 155 | 0.93 | -0.01 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 127.00 | 0.00 | 0.58 | 0.29 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.93 | -0.01 | 0.00 | -0.03 | 10/9/2025 | 10/10/2025 1:59:09 PM EST |
| 128.00 | 0.00 | 0.59 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.91 | -0.02 | 0.00 | -0.04 | 10/9/2025 | 10/10/2025 1:59:09 PM EST |
| 129.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.88 | -0.02 | 0.00 | -0.05 | 10/9/2025 | 10/10/2025 1:59:09 PM EST |
| 130.00 | 0.19 | 0.40 | 0.30 | 0.22 | +0.03 | +15.79% | 0.00 | 138 | 2,543 | 0.70 | -0.03 | 0.01 | -0.06 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 131.00 | 0.00 | 1.50 | 0.75 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.06 | -0.03 | 0.01 | -0.06 | 10/8/2025 | 10/10/2025 1:59:09 PM EST |
| 132.00 | 0.06 | 0.62 | 0.34 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.65 | -0.05 | 0.01 | -0.09 | 10/9/2025 | 10/10/2025 1:59:09 PM EST |
| 133.00 | 0.20 | 0.48 | 0.34 | 0.41 | +0.27 | +192.86% | 0.00 | 15 | 620 | 0.65 | -0.06 | 0.01 | -0.10 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 134.00 | 0.02 | 0.47 | 0.25 | 0.53 | +0.34 | +178.95% | 0.00 | 13 | 515 | 0.59 | -0.07 | 0.01 | -0.12 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 135.00 | 0.39 | 0.77 | 0.58 | 0.55 | +0.36 | +189.48% | 0.00 | 53 | 3,642 | 0.67 | -0.07 | 0.01 | -0.12 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 136.00 | 0.41 | 0.69 | 0.55 | 0.64 | +0.35 | +120.69% | 0.00 | 321 | 256 | 0.64 | -0.08 | 0.01 | -0.14 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 137.00 | 0.40 | 1.17 | 0.79 | 0.61 | +0.32 | +110.35% | 0.01 | 2 | 1,005 | 0.78 | -0.09 | 0.01 | -0.14 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 138.00 | 0.54 | 0.86 | 0.70 | 0.69 | +0.36 | +109.10% | 0.01 | 74 | 409 | 0.63 | -0.11 | 0.01 | -0.17 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 139.00 | 0.64 | 0.99 | 0.82 | 0.78 | +0.38 | +95.00% | 0.01 | 10 | 294 | 0.61 | -0.12 | 0.01 | -0.18 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 140.00 | 0.77 | 1.15 | 0.96 | 1.02 | +0.65 | +175.68% | 0.01 | 311 | 1,225 | 0.61 | -0.14 | 0.02 | -0.20 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 141.00 | 0.66 | 1.45 | 1.06 | 1.05 | +0.49 | +87.50% | 0.01 | 15 | 230 | 0.55 | -0.16 | 0.02 | -0.22 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 142.00 | 1.07 | 1.42 | 1.25 | 1.17 | +0.62 | +112.73% | 0.01 | 32 | 131 | 0.60 | -0.18 | 0.02 | -0.23 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 143.00 | 1.13 | 1.65 | 1.39 | 1.44 | +0.73 | +102.82% | 0.01 | 62 | 184 | 0.60 | -0.20 | 0.02 | -0.24 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 144.00 | 1.51 | 1.90 | 1.71 | 1.69 | +0.91 | +116.67% | 0.01 | 47 | 244 | 0.61 | -0.22 | 0.02 | -0.26 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 145.00 | 1.81 | 2.10 | 1.96 | 1.91 | +0.99 | +107.61% | 0.01 | 757 | 520 | 0.59 | -0.24 | 0.02 | -0.27 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 146.00 | 2.04 | 2.42 | 2.23 | 2.19 | +1.10 | +100.92% | 0.02 | 136 | 752 | 0.60 | -0.27 | 0.03 | -0.29 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 147.00 | 2.38 | 2.79 | 2.59 | 2.58 | +1.26 | +95.46% | 0.02 | 20 | 174 | 0.60 | -0.29 | 0.03 | -0.30 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 148.00 | 2.76 | 3.00 | 2.88 | 2.69 | +1.20 | +80.54% | 0.02 | 254 | 474 | 0.58 | -0.32 | 0.03 | -0.31 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 149.00 | 3.15 | 3.45 | 3.30 | 3.44 | +1.71 | +98.85% | 0.02 | 13 | 109 | 0.59 | -0.35 | 0.03 | -0.32 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 150.00 | 3.55 | 3.85 | 3.70 | 3.48 | +1.46 | +72.28% | 0.02 | 1,180 | 727 | 0.58 | -0.38 | 0.03 | -0.33 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 152.50 | 4.70 | 4.95 | 4.83 | 4.86 | +1.87 | +62.55% | 0.03 | 1,252 | 393 | 0.57 | -0.46 | 0.03 | -0.35 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 155.00 | 6.05 | 6.50 | 6.28 | 6.34 | +2.29 | +56.55% | 0.04 | 484 | 892 | 0.57 | -0.54 | 0.03 | -0.34 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 157.50 | 7.55 | 8.10 | 7.83 | 7.06 | +1.73 | +32.46% | 0.05 | 121 | 247 | 0.56 | -0.62 | 0.03 | -0.33 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 160.00 | 9.35 | 9.95 | 9.65 | 9.13 | +2.30 | +33.68% | 0.06 | 83 | 649 | 0.57 | -0.69 | 0.03 | -0.30 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 162.50 | 10.60 | 11.90 | 11.25 | 11.10 | +3.00 | +37.04% | 0.07 | 47 | 435 | 0.57 | -0.76 | 0.03 | -0.27 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 165.00 | 13.10 | 14.05 | 13.58 | 13.10 | +3.50 | +36.46% | 0.08 | 2 | 371 | 0.57 | -0.81 | 0.02 | -0.23 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 167.50 | 14.15 | 16.20 | 15.18 | 10.20 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.57 | -0.86 | 0.02 | -0.20 | 10/9/2025 | 10/10/2025 1:59:09 PM EST |
| 170.00 | 16.25 | 18.50 | 17.38 | 17.78 | +2.43 | +15.84% | 0.10 | 2 | 7 | 0.88 | -0.89 | 0.02 | -0.16 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 172.50 | 18.55 | 21.00 | 19.78 | 17.60 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.93 | -0.92 | 0.01 | -0.13 | 10/9/2025 | 10/10/2025 1:59:09 PM EST |
| 175.00 | 21.00 | 24.10 | 22.55 | 22.59 | +10.09 | +80.72% | 0.13 | 1 | 127 | 0.95 | -0.94 | 0.01 | -0.11 | 10/10/2025 | 10/10/2025 1:59:09 PM EST |
| 177.50 | 23.60 | 26.75 | 25.18 | 17.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.03 | -0.96 | 0.01 | -0.09 | 10/9/2025 | 10/10/2025 1:59:09 PM EST |
| 180.00 | 25.90 | 28.25 | 27.08 | 24.35 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.08 | -0.97 | 0.01 | -0.07 | 10/9/2025 | 10/10/2025 1:59:09 PM EST |
| 182.50 | 28.40 | 31.50 | 29.95 | % | 0.16 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.04 | 10/10/2025 1:59:09 PM EST | |||
| 185.00 | 31.00 | 33.20 | 32.10 | 22.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.03 | 10/8/2025 | 10/10/2025 1:59:09 PM EST |
| 190.00 | 35.95 | 38.95 | 37.45 | 26.25 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.28 | -0.99 | 0.00 | -0.02 | 10/8/2025 | 10/10/2025 1:59:09 PM EST |
| 195.00 | 40.85 | 44.00 | 42.43 | 37.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.01 | 10/9/2025 | 10/10/2025 1:59:09 PM EST |
| 200.00 | 45.85 | 48.80 | 47.33 | 67.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 9/18/2025 | 10/10/2025 1:59:09 PM EST |
| 205.00 | 50.90 | 53.75 | 52.33 | % | 0.26 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:09 PM EST | |||
| 210.00 | 55.80 | 59.05 | 57.43 | 82.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 10/10/2025 1:59:09 PM EST |
| 215.00 | 60.90 | 64.05 | 62.48 | % | 0.29 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:09 PM EST | |||
| 220.00 | 65.85 | 69.10 | 67.48 | % | 0.31 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:09 PM EST | |||
| 225.00 | 70.90 | 74.10 | 72.50 | % | 0.32 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:09 PM EST | |||
| 230.00 | 75.80 | 79.05 | 77.43 | % | 0.34 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:09 PM EST |