Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $161.01 as of 10/30/2025 8:18:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 90.75 | 93.05 | 91.90 | 94.60 | 0.00 | 0.00% | 1.31 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 75.00 | 85.70 | 88.05 | 86.88 | 91.37 | 0.00 | 0.00% | 1.16 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 80.00 | 79.65 | 83.05 | 81.35 | 82.70 | -3.69 | -4.28% | 1.02 | 1 | 15 | 9.51 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 85.00 | 75.70 | 78.10 | 76.90 | 81.02 | 0.00 | 0.00% | 0.90 | 0 | 0 | 8.79 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 90.00 | 70.15 | 73.10 | 71.63 | 76.10 | 0.00 | 0.00% | 0.80 | 0 | 5 | 8.12 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 95.00 | 65.55 | 68.10 | 66.83 | 71.12 | 0.00 | 0.00% | 0.70 | 0 | 6 | 7.49 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 100.00 | 60.55 | 63.10 | 61.83 | 63.96 | 0.00 | 0.00% | 0.62 | 0 | 2 | 6.89 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 105.00 | 55.50 | 58.10 | 56.80 | 55.87 | 0.00 | 0.00% | 0.54 | 0 | 2 | 6.32 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 109.00 | 51.70 | 54.10 | 52.90 | 57.18 | 0.00 | 0.00% | 0.49 | 0 | 1 | 5.87 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 110.00 | 50.70 | 53.10 | 51.90 | 56.20 | 0.00 | 0.00% | 0.47 | 0 | 3 | 5.76 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 111.00 | 49.70 | 52.10 | 50.90 | 52.69 | 0.00 | 0.00% | 0.46 | 0 | 1 | 5.65 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 112.00 | 48.70 | 51.10 | 49.90 | 53.98 | 0.00 | 0.00% | 0.45 | 0 | 1 | 5.54 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 113.00 | 47.70 | 50.10 | 48.90 | 53.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 5.43 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 114.00 | 46.45 | 49.10 | 47.78 | 35.77 | 0.00 | 0.00% | 0.42 | 0 | 1 | 5.33 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/30/2025 4:00:02 PM EST |
| 115.00 | 45.45 | 48.10 | 46.78 | % | 0.41 | 0 | 1 | 5.22 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 116.00 | 44.45 | 47.10 | 45.78 | 48.45 | 0.00 | 0.00% | 0.39 | 0 | 2 | 5.12 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 117.00 | 43.45 | 46.10 | 44.78 | 47.46 | 0.00 | 0.00% | 0.38 | 0 | 2 | 5.02 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 118.00 | 42.80 | 45.10 | 43.95 | % | 0.37 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 119.00 | 41.45 | 44.10 | 42.78 | 46.89 | 0.00 | 0.00% | 0.36 | 0 | 30 | 4.81 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 120.00 | 40.70 | 43.10 | 41.90 | 45.91 | 0.00 | 0.00% | 0.35 | 0 | 30 | 4.71 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 121.00 | 39.80 | 42.10 | 40.95 | 43.06 | +8.46 | +24.46% | 0.34 | 1 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 122.00 | 38.60 | 41.10 | 39.85 | 42.15 | +9.92 | +30.78% | 0.33 | 3 | 2 | 4.51 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 123.00 | 37.45 | 40.10 | 38.78 | 19.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/30/2025 4:00:02 PM EST |
| 124.00 | 36.45 | 39.10 | 37.78 | 36.50 | 0.00 | 0.00% | 0.30 | 0 | 5 | 4.30 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 125.00 | 35.70 | 38.15 | 36.93 | 40.00 | 0.00 | 0.00% | 0.30 | 0 | 18 | 4.27 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 126.00 | 34.45 | 37.10 | 35.78 | 40.03 | 0.00 | 0.00% | 0.28 | 0 | 3 | 4.11 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 127.00 | 33.70 | 36.10 | 34.90 | 21.22 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 4:00:02 PM EST |
| 128.00 | 32.70 | 35.10 | 33.90 | 21.14 | 0.00 | 0.00% | 0.26 | 0 | 2 | 3.91 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 4:00:02 PM EST |
| 129.00 | 31.45 | 34.10 | 32.78 | 22.80 | 0.00 | 0.00% | 0.25 | 0 | 47 | 3.82 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/30/2025 4:00:02 PM EST |
| 130.00 | 30.45 | 33.15 | 31.80 | 34.12 | 0.00 | 0.00% | 0.24 | 0 | 91 | 3.78 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 131.00 | 29.20 | 32.10 | 30.65 | 33.83 | 0.00 | 0.00% | 0.23 | 0 | 6 | 3.62 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 132.00 | 28.65 | 31.15 | 29.90 | 29.16 | 0.00 | 0.00% | 0.23 | 0 | 78 | 3.58 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 133.00 | 27.70 | 30.10 | 28.90 | 31.75 | 0.00 | 0.00% | 0.22 | 0 | 29 | 3.46 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 134.00 | 26.70 | 29.15 | 27.93 | 30.84 | 0.00 | 0.00% | 0.21 | 0 | 18 | 3.39 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 135.00 | 25.40 | 27.80 | 26.60 | 27.85 | -2.15 | -7.17% | 0.20 | 1 | 280 | 3.06 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 136.00 | 24.70 | 26.80 | 25.75 | 25.84 | 0.00 | 0.00% | 0.19 | 0 | 16 | 2.97 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 137.00 | 23.75 | 25.80 | 24.78 | 17.70 | 0.00 | 0.00% | 0.18 | 0 | 28 | 2.88 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:02 PM EST |
| 138.00 | 21.70 | 25.10 | 23.40 | 24.24 | -2.77 | -10.26% | 0.17 | 1 | 31 | 3.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 139.00 | 21.20 | 24.10 | 22.65 | 19.47 | 0.00 | 0.00% | 0.16 | 0 | 19 | 2.91 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:02 PM EST |
| 140.00 | 20.85 | 22.80 | 21.83 | 22.12 | -2.29 | -9.39% | 0.16 | 1 | 150 | 2.60 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 141.00 | 19.75 | 21.35 | 20.55 | 21.80 | +1.30 | +6.35% | 0.15 | 2 | 246 | 2.25 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 142.00 | 18.75 | 21.20 | 19.98 | 20.60 | +1.95 | +10.46% | 0.14 | 30 | 144 | 2.62 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 143.00 | 17.80 | 19.80 | 18.80 | 20.49 | 0.00 | 0.00% | 0.13 | 0 | 47 | 2.33 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 144.00 | 16.75 | 18.35 | 17.55 | 15.25 | 0.00 | 0.00% | 0.12 | 0 | 33 | 2.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:02 PM EST |
| 145.00 | 15.45 | 17.85 | 16.65 | 17.93 | -0.97 | -5.14% | 0.11 | 42 | 189 | 2.17 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 146.00 | 14.75 | 17.15 | 15.95 | 17.08 | -1.87 | -9.87% | 0.11 | 7 | 85 | 2.21 | 0.99 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 147.00 | 13.65 | 15.40 | 14.53 | 15.27 | -4.00 | -20.76% | 0.10 | 2 | 59 | 1.76 | 0.99 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 148.00 | 12.75 | 14.75 | 13.75 | 15.25 | -0.97 | -5.98% | 0.09 | 1 | 67 | 1.84 | 0.98 | 0.01 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 149.00 | 11.95 | 13.80 | 12.88 | 13.60 | -1.15 | -7.80% | 0.09 | 3 | 128 | 1.77 | 0.97 | 0.01 | -0.07 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 150.00 | 10.75 | 11.70 | 11.23 | 11.73 | -1.51 | -11.41% | 0.07 | 52 | 914 | 1.11 | 0.96 | 0.01 | -0.12 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 152.50 | 8.30 | 10.35 | 9.33 | 10.31 | -0.84 | -7.54% | 0.06 | 29 | 438 | 1.45 | 0.92 | 0.02 | -0.26 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 155.00 | 6.25 | 6.80 | 6.53 | 6.80 | -2.60 | -27.66% | 0.04 | 59 | 1,858 | 0.57 | 0.86 | 0.04 | -0.45 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 157.50 | 3.85 | 4.85 | 4.35 | 4.90 | -1.94 | -28.37% | 0.03 | 139 | 531 | 0.58 | 0.76 | 0.06 | -0.81 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 160.00 | 2.34 | 2.80 | 2.57 | 2.60 | -2.90 | -52.73% | 0.02 | 205 | 1,311 | 0.57 | 0.60 | 0.07 | -1.17 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 162.50 | 1.14 | 1.46 | 1.30 | 1.29 | -2.71 | -67.75% | 0.01 | 207 | 878 | 0.55 | 0.41 | 0.08 | -1.12 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 165.00 | 0.50 | 0.82 | 0.66 | 0.81 | -1.87 | -69.78% | 0.00 | 591 | 1,955 | 0.59 | 0.24 | 0.06 | -0.74 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 167.50 | 0.20 | 0.35 | 0.28 | 0.32 | -1.12 | -77.78% | 0.00 | 276 | 1,119 | 0.59 | 0.12 | 0.04 | -0.31 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 170.00 | 0.10 | 0.19 | 0.15 | 0.10 | -0.88 | -89.80% | 0.00 | 256 | 1,327 | 0.65 | 0.05 | 0.02 | -0.12 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 172.50 | 0.02 | 0.17 | 0.10 | 0.02 | -0.50 | -96.16% | 0.00 | 84 | 490 | 0.69 | 0.02 | 0.01 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.27 | -90.00% | 0.00 | 148 | 426 | 0.77 | 0.01 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 177.50 | 0.01 | 0.10 | 0.06 | 0.01 | -0.12 | -92.31% | 0.00 | 33 | 197 | 0.85 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 16 | 1,386 | 0.84 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 182.50 | 0.00 | 0.16 | 0.08 | 0.01 | -0.28 | -96.56% | 0.00 | 2 | 294 | 1.30 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 567 | 1.29 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 187.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.30 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 44 | 1.72 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.91 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 205.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.25 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.28 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 4:00:02 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.91 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 0.16 | 0.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.78 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 4:00:02 PM EST |
| 225.00 | 0.00 | 0.16 | 0.08 | 0.11 | % | 0.00 | 1 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 230.00 | 0.00 | 0.33 | 0.17 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 7 | 3.47 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.08 | 0.04 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.16 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 4:00:02 PM EST |
| 109.00 | 0.00 | 0.28 | 0.14 | 0.02 | -0.22 | -91.67% | 0.00 | 4 | 4 | 3.90 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.09 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 144 | 3.23 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 111.00 | 0.00 | 0.16 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 58 | 3.43 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 4:00:02 PM EST |
| 112.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.35 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 113.00 | 0.00 | 0.16 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.28 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:02 PM EST |
| 114.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.75 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.69 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 116.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.87 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:02 PM EST |
| 117.00 | 0.00 | 0.16 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 4:00:02 PM EST |
| 118.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.93 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 119.00 | 0.00 | 0.16 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.86 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.79 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 121.00 | 0.00 | 0.16 | 0.08 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/30/2025 4:00:02 PM EST |
| 122.00 | 0.00 | 0.16 | 0.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.66 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:02 PM EST |
| 123.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.59 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 124.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.52 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 22 | 284 | 2.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 126.00 | 0.00 | 0.10 | 0.05 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.22 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:02 PM EST |
| 127.00 | 0.00 | 0.16 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.32 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:02 PM EST |
| 128.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 97 | 2.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 129.00 | 0.00 | 0.16 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.19 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 777 | 2.12 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 131.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.08 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 132.00 | 0.00 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.02 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 133.00 | 0.00 | 0.37 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.25 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 134.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.89 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.16 | 0.08 | 0.09 | -0.02 | -18.19% | 0.00 | 21 | 2,567 | 1.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 136.00 | 0.00 | 0.17 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.76 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 137.00 | 0.01 | 0.36 | 0.19 | 0.01 | -0.05 | -83.34% | 0.00 | 399 | 2,026 | 1.56 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 138.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.13 | -86.67% | 0.00 | 1 | 98 | 1.52 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 139.00 | 0.00 | 0.18 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.58 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.39 | 0.20 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 658 | 1.78 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 141.00 | 0.00 | 0.41 | 0.21 | 0.05 | -0.02 | -28.58% | 0.00 | 5 | 53 | 1.72 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 142.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 103 | 1.38 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 143.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.41 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 144.00 | 0.00 | 0.09 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 2 | 1,115 | 1.14 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 0.48 | 0.24 | 0.06 | -0.01 | -14.29% | 0.00 | 24 | 543 | 1.49 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 146.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 6 | 116 | 1.27 | -0.01 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 147.00 | 0.01 | 0.54 | 0.28 | 0.13 | -0.03 | -18.75% | 0.00 | 13 | 387 | 1.04 | -0.01 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 148.00 | 0.00 | 0.14 | 0.07 | 0.07 | -0.13 | -65.00% | 0.00 | 4 | 236 | 0.96 | -0.02 | 0.01 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 149.00 | 0.05 | 0.29 | 0.17 | 0.09 | -0.11 | -55.00% | 0.00 | 7 | 241 | 0.90 | -0.03 | 0.01 | -0.07 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 150.00 | 0.06 | 0.15 | 0.11 | 0.10 | -0.13 | -56.53% | 0.00 | 321 | 2,758 | 0.78 | -0.04 | 0.01 | -0.12 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 152.50 | 0.05 | 0.12 | 0.09 | 0.12 | -0.27 | -69.24% | 0.00 | 139 | 426 | 0.63 | -0.08 | 0.02 | -0.26 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 155.00 | 0.25 | 0.43 | 0.34 | 0.45 | -0.23 | -33.83% | 0.00 | 66 | 1,019 | 0.65 | -0.14 | 0.04 | -0.45 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 157.50 | 0.52 | 0.73 | 0.63 | 0.61 | -0.31 | -33.70% | 0.00 | 49 | 421 | 0.58 | -0.24 | 0.06 | -0.81 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 160.00 | 1.15 | 1.53 | 1.34 | 1.41 | -0.12 | -7.85% | 0.01 | 129 | 931 | 0.56 | -0.40 | 0.07 | -1.17 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 162.50 | 2.06 | 2.82 | 2.44 | 2.46 | -0.04 | -1.60% | 0.02 | 194 | 421 | 0.50 | -0.59 | 0.08 | -1.12 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 165.00 | 3.15 | 5.00 | 4.08 | 4.36 | +0.61 | +16.27% | 0.02 | 619 | 362 | 0.79 | -0.76 | 0.06 | -0.74 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 167.50 | 5.60 | 7.40 | 6.50 | 6.81 | +2.11 | +44.90% | 0.04 | 2 | 82 | 0.97 | -0.88 | 0.04 | -0.31 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 170.00 | 7.00 | 9.30 | 8.15 | 7.60 | +0.26 | +3.55% | 0.05 | 34 | 56 | 0.81 | -0.95 | 0.02 | -0.12 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 172.50 | 9.45 | 12.00 | 10.73 | 9.23 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.16 | -0.98 | 0.01 | -0.04 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 175.00 | 11.95 | 14.35 | 13.15 | % | 0.08 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 177.50 | 14.45 | 16.85 | 15.65 | % | 0.09 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 180.00 | 16.95 | 19.20 | 18.08 | % | 0.10 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 182.50 | 19.45 | 22.40 | 20.93 | % | 0.11 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 185.00 | 21.95 | 24.25 | 23.10 | % | 0.12 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 187.50 | 24.45 | 26.80 | 25.63 | % | 0.14 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 190.00 | 26.95 | 29.35 | 28.15 | % | 0.15 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 195.00 | 31.95 | 34.80 | 33.38 | 36.45 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 4:00:02 PM EST |
| 200.00 | 36.95 | 39.60 | 38.28 | 40.39 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:02 PM EST |
| 205.00 | 41.95 | 44.35 | 43.15 | 47.14 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 4:00:02 PM EST |
| 210.00 | 46.95 | 49.95 | 48.45 | % | 0.23 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 215.00 | 51.95 | 54.35 | 53.15 | % | 0.25 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 220.00 | 56.95 | 59.35 | 58.15 | % | 0.26 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 225.00 | 61.95 | 64.35 | 63.15 | 66.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 4:00:02 PM EST |
| 230.00 | 67.00 | 69.35 | 68.18 | % | 0.30 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST |