Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $122.69 as of 11/18/2025 8:00:24 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 | 86.30 | 90.00 | 88.15 | 85.84 | 0.00 | 0.00% | 2.52 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:05 PM EST |
| 40.00 | 81.45 | 84.85 | 83.15 | 80.85 | 0.00 | 0.00% | 2.08 | 0 | 2 | 8.95 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:05 PM EST |
| 45.00 | 76.30 | 79.85 | 78.08 | 79.75 | -23.56 | -22.81% | 1.74 | 1 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 50.00 | 71.55 | 74.85 | 73.20 | 74.83 | +1.58 | +2.16% | 1.46 | 1 | 1 | 7.24 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 55.00 | 66.45 | 69.85 | 68.15 | 68.10 | -0.16 | -0.24% | 1.24 | 2 | 26 | 6.57 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 60.00 | 61.45 | 64.90 | 63.18 | 63.11 | -24.74 | -28.17% | 1.05 | 2 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 65.00 | 56.30 | 59.90 | 58.10 | 58.39 | -24.36 | -29.44% | 0.89 | 2 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 70.00 | 51.30 | 54.95 | 53.13 | 53.40 | -24.45 | -31.41% | 0.76 | 2 | 16 | 4.98 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 75.00 | 46.45 | 50.00 | 48.23 | 75.80 | 0.00 | 0.00% | 0.64 | 0 | 37 | 4.51 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/18/2025 4:00:05 PM EST |
| 80.00 | 41.45 | 44.90 | 43.18 | 45.42 | +4.58 | +11.22% | 0.54 | 1 | 3 | 4.02 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 85.00 | 36.30 | 40.00 | 38.15 | 35.85 | 0.00 | 0.00% | 0.45 | 0 | 7 | 3.57 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:05 PM EST |
| 90.00 | 31.95 | 35.00 | 33.48 | 35.08 | +4.09 | +13.20% | 0.37 | 5 | 172 | 3.11 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 95.00 | 27.15 | 29.35 | 28.25 | 26.91 | +0.75 | +2.87% | 0.30 | 2 | 90 | 2.28 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 100.00 | 22.65 | 24.35 | 23.50 | 24.00 | +2.60 | +12.15% | 0.23 | 2 | 463 | 1.93 | 1.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 105.00 | 17.45 | 20.00 | 18.73 | 17.05 | +0.61 | +3.71% | 0.18 | 2 | 162 | 1.95 | 0.99 | 0.00 | -0.04 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 110.00 | 12.85 | 15.25 | 14.05 | 14.15 | +1.15 | +8.85% | 0.13 | 220 | 246 | 1.64 | 0.94 | 0.01 | -0.17 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 112.00 | 9.85 | 13.00 | 11.43 | 12.50 | 0.00 | 0.00% | 0.10 | 1 | 1 | 1.34 | 0.91 | 0.02 | -0.24 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 113.00 | 9.95 | 11.80 | 10.88 | 12.03 | % | 0.10 | 15 | 0 | 1.47 | 0.88 | 0.02 | -0.27 | 11/18/2025 | 11/18/2025 4:00:05 PM EST | |
| 114.00 | 9.20 | 10.90 | 10.05 | 11.04 | +0.84 | +8.24% | 0.09 | 16 | 2 | 1.19 | 0.86 | 0.02 | -0.31 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 115.00 | 8.15 | 9.95 | 9.05 | 9.08 | +0.07 | +0.78% | 0.08 | 35 | 1,081 | 0.95 | 0.83 | 0.03 | -0.35 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 116.00 | 7.45 | 9.30 | 8.38 | 8.25 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.98 | 0.80 | 0.03 | -0.39 | 11/17/2025 | 11/18/2025 4:00:05 PM EST |
| 117.00 | 6.85 | 8.50 | 7.68 | % | 0.07 | 0 | 0 | 0.99 | 0.77 | 0.03 | -0.42 | 11/18/2025 4:00:05 PM EST | |||
| 118.00 | 6.10 | 6.65 | 6.38 | 5.41 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.81 | 0.73 | 0.04 | -0.45 | 11/17/2025 | 11/18/2025 4:00:05 PM EST |
| 119.00 | 5.40 | 6.25 | 5.83 | 5.16 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.85 | 0.69 | 0.04 | -0.48 | 11/17/2025 | 11/18/2025 4:00:05 PM EST |
| 120.00 | 4.75 | 5.30 | 5.03 | 6.50 | +1.65 | +34.03% | 0.04 | 135 | 1,086 | 0.80 | 0.64 | 0.04 | -0.51 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 121.00 | 4.15 | 4.70 | 4.43 | 5.99 | +1.49 | +33.12% | 0.04 | 38 | 52 | 0.80 | 0.60 | 0.05 | -0.52 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 122.00 | 3.60 | 4.10 | 3.85 | 4.01 | +0.11 | +2.83% | 0.03 | 74 | 183 | 0.79 | 0.55 | 0.05 | -0.53 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 123.00 | 3.05 | 3.60 | 3.33 | 3.17 | -0.28 | -8.12% | 0.03 | 106 | 148 | 0.78 | 0.50 | 0.05 | -0.54 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 124.00 | 2.58 | 3.05 | 2.82 | 2.76 | -0.05 | -1.78% | 0.02 | 126 | 279 | 0.77 | 0.45 | 0.05 | -0.54 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 125.00 | 2.04 | 2.47 | 2.26 | 2.25 | -0.29 | -11.42% | 0.02 | 1,262 | 2,840 | 0.73 | 0.40 | 0.05 | -0.52 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 126.00 | 1.74 | 2.20 | 1.97 | 2.97 | +0.75 | +33.79% | 0.02 | 62 | 95 | 0.75 | 0.35 | 0.05 | -0.51 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 127.00 | 1.48 | 1.81 | 1.65 | 1.94 | +0.19 | +10.86% | 0.01 | 153 | 75 | 0.75 | 0.30 | 0.05 | -0.48 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 128.00 | 1.17 | 1.89 | 1.53 | 1.33 | -0.21 | -13.64% | 0.01 | 161 | 361 | 0.79 | 0.26 | 0.04 | -0.46 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 129.00 | 0.76 | 1.40 | 1.08 | 1.44 | +0.44 | +44.00% | 0.01 | 150 | 65 | 0.73 | 0.23 | 0.04 | -0.42 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 130.00 | 0.72 | 1.03 | 0.88 | 0.85 | -0.25 | -22.73% | 0.01 | 957 | 1,854 | 0.74 | 0.19 | 0.04 | -0.39 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 131.00 | 0.53 | 0.91 | 0.72 | 0.73 | -0.19 | -20.66% | 0.01 | 77 | 158 | 0.73 | 0.16 | 0.03 | -0.35 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 132.00 | 0.51 | 1.10 | 0.81 | 0.72 | -0.09 | -11.12% | 0.01 | 300 | 415 | 0.81 | 0.14 | 0.03 | -0.32 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 133.00 | 0.02 | 0.90 | 0.46 | 0.69 | +0.04 | +6.16% | 0.00 | 56 | 941 | 0.64 | 0.11 | 0.03 | -0.29 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 134.00 | 0.19 | 0.52 | 0.36 | 0.35 | -0.20 | -36.37% | 0.00 | 45 | 124 | 0.70 | 0.09 | 0.02 | -0.25 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 135.00 | 0.08 | 0.34 | 0.21 | 0.34 | -0.06 | -15.00% | 0.00 | 528 | 1,991 | 0.66 | 0.08 | 0.02 | -0.22 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 136.00 | 0.16 | 0.38 | 0.27 | 0.35 | +0.03 | +9.38% | 0.00 | 97 | 83 | 0.76 | 0.06 | 0.02 | -0.19 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 137.00 | 0.15 | 0.21 | 0.18 | 0.33 | +0.13 | +65.00% | 0.00 | 54 | 411 | 0.74 | 0.05 | 0.01 | -0.16 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 138.00 | 0.01 | 0.18 | 0.10 | 0.20 | +0.02 | +11.12% | 0.00 | 104 | 1,590 | 0.65 | 0.04 | 0.01 | -0.14 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 139.00 | 0.07 | 0.15 | 0.11 | 0.19 | +0.04 | +26.67% | 0.00 | 2 | 67 | 0.73 | 0.03 | 0.01 | -0.11 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 140.00 | 0.08 | 0.19 | 0.14 | 0.13 | -0.04 | -23.53% | 0.00 | 321 | 3,235 | 0.81 | 0.02 | 0.01 | -0.09 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 141.00 | 0.01 | 0.46 | 0.24 | 0.09 | -0.05 | -35.72% | 0.00 | 7 | 135 | 0.84 | 0.02 | 0.01 | -0.07 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 142.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.01 | -6.25% | 0.00 | 9 | 820 | 1.12 | 0.01 | 0.01 | -0.05 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 143.00 | 0.01 | 0.14 | 0.08 | 0.14 | +0.04 | +40.00% | 0.00 | 7 | 113 | 0.78 | 0.01 | 0.00 | -0.04 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 144.00 | 0.02 | 0.16 | 0.09 | 0.09 | -0.07 | -43.75% | 0.00 | 2,016 | 2,064 | 0.85 | 0.01 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 145.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 1,078 | 2,270 | 0.87 | 0.01 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 146.00 | 0.03 | 0.18 | 0.11 | 0.06 | -0.01 | -14.29% | 0.00 | 3 | 226 | 0.92 | 0.00 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 147.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.97 | 0.00 | 0.00 | -0.01 | 11/17/2025 | 11/18/2025 4:00:05 PM EST |
| 148.00 | 0.02 | 0.30 | 0.16 | 0.06 | +0.01 | +20.00% | 0.00 | 316 | 540 | 0.91 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 149.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.01 | +25.00% | 0.00 | 4 | 157 | 1.21 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 150.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 59 | 10,549 | 0.87 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 152.50 | 0.00 | 0.12 | 0.06 | 0.16 | +0.14 | +700.00% | 0.00 | 2 | 320 | 1.17 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 23 | 4,968 | 1.07 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 157.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 434 | 1.28 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 251 | 4,464 | 1.11 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 162.50 | 0.00 | 0.08 | 0.04 | 0.14 | +0.10 | +250.00% | 0.00 | 3 | 312 | 1.37 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 165.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 50 | 3,561 | 1.25 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 167.50 | 0.00 | 0.36 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.89 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:05 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 3,066 | 1.78 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 172.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.67 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:05 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,756 | 1.35 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:05 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 3 | 1,029 | 1.70 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.03 | +150.00% | 0.00 | 27 | 3,241 | 1.53 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 190.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,050 | 2.01 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 730 | 2.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:05 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 621 | 1.80 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 97 | 2.62 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 124 | 3.08 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 897 | 2.25 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/18/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.36 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 11/18/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.44 | 0.22 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 11/18/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 147 | 3.48 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.51 | 0.26 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 705 | 4.02 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 274 | 3.61 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/18/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 181 | 3.22 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 797 | 2.56 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 0.36 | 0.18 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 920 | 2.36 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.29 | 0.15 | 0.09 | +0.05 | +125.00% | 0.00 | 1 | 2,142 | 1.96 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 95.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 132 | 1,481 | 1.10 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 100.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 369 | 1,776 | 0.90 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 105.00 | 0.04 | 0.15 | 0.10 | 0.05 | -0.15 | -75.00% | 0.00 | 159 | 4,930 | 0.88 | -0.01 | 0.00 | -0.04 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 110.00 | 0.12 | 0.48 | 0.30 | 0.28 | -0.16 | -36.37% | 0.00 | 674 | 3,175 | 0.79 | -0.06 | 0.01 | -0.17 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 112.00 | 0.30 | 0.50 | 0.40 | 0.32 | -0.58 | -64.45% | 0.00 | 31 | 94 | 0.78 | -0.09 | 0.02 | -0.24 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 113.00 | 0.39 | 0.63 | 0.51 | 0.37 | -0.70 | -65.43% | 0.00 | 38 | 143 | 0.78 | -0.12 | 0.02 | -0.27 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 114.00 | 0.56 | 0.85 | 0.71 | 0.58 | -0.36 | -38.30% | 0.01 | 13 | 92 | 0.79 | -0.14 | 0.02 | -0.31 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 115.00 | 0.55 | 0.91 | 0.73 | 0.73 | -0.30 | -29.13% | 0.01 | 495 | 4,993 | 0.74 | -0.17 | 0.03 | -0.35 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 116.00 | 0.86 | 1.10 | 0.98 | 0.82 | -1.03 | -55.68% | 0.01 | 26 | 61 | 0.76 | -0.20 | 0.03 | -0.39 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 117.00 | 0.93 | 1.39 | 1.16 | 1.14 | -0.47 | -29.20% | 0.01 | 39 | 233 | 0.74 | -0.23 | 0.03 | -0.42 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 118.00 | 1.29 | 1.56 | 1.43 | 1.40 | -0.30 | -17.65% | 0.01 | 81 | 129 | 0.74 | -0.27 | 0.04 | -0.45 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 119.00 | 1.33 | 1.83 | 1.58 | 1.51 | -0.50 | -24.88% | 0.01 | 2,104 | 115 | 0.70 | -0.31 | 0.04 | -0.48 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 120.00 | 1.87 | 2.11 | 1.99 | 2.00 | -0.39 | -16.32% | 0.02 | 1,444 | 4,267 | 0.72 | -0.36 | 0.04 | -0.51 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 121.00 | 2.35 | 2.55 | 2.45 | 1.72 | -1.03 | -37.46% | 0.02 | 35 | 40 | 0.73 | -0.40 | 0.05 | -0.52 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 122.00 | 2.66 | 2.95 | 2.81 | 2.76 | -0.89 | -24.39% | 0.02 | 189 | 145 | 0.71 | -0.45 | 0.05 | -0.53 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 123.00 | 2.78 | 3.65 | 3.22 | 2.92 | -0.79 | -21.30% | 0.03 | 107 | 200 | 0.68 | -0.50 | 0.05 | -0.54 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 124.00 | 3.65 | 4.20 | 3.93 | 3.40 | -0.60 | -15.00% | 0.03 | 25 | 191 | 0.72 | -0.55 | 0.05 | -0.54 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 125.00 | 4.25 | 4.55 | 4.40 | 4.13 | -0.89 | -17.73% | 0.04 | 393 | 5,289 | 0.69 | -0.60 | 0.05 | -0.52 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 126.00 | 4.90 | 5.40 | 5.15 | 5.05 | -0.75 | -12.94% | 0.04 | 2 | 89 | 0.71 | -0.65 | 0.05 | -0.51 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 127.00 | 5.25 | 6.35 | 5.80 | 5.43 | -1.82 | -25.11% | 0.05 | 518 | 100 | 0.70 | -0.70 | 0.05 | -0.48 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 128.00 | 6.25 | 6.75 | 6.50 | 4.25 | -2.59 | -37.87% | 0.05 | 6 | 81 | 0.67 | -0.74 | 0.04 | -0.46 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 129.00 | 6.25 | 7.50 | 6.88 | 6.85 | -2.35 | -25.55% | 0.05 | 68 | 3 | 0.56 | -0.77 | 0.04 | -0.42 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 130.00 | 6.00 | 8.80 | 7.40 | 7.61 | -0.78 | -9.30% | 0.06 | 816 | 3,815 | 1.02 | -0.81 | 0.04 | -0.39 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 131.00 | 7.50 | 9.50 | 8.50 | % | 0.06 | 0 | 0 | 1.01 | -0.84 | 0.03 | -0.35 | 11/18/2025 4:00:05 PM EST | |||
| 132.00 | 8.35 | 9.90 | 9.13 | 9.80 | 0.00 | 0.00% | 0.07 | 0 | 110 | 0.89 | -0.86 | 0.03 | -0.32 | 11/17/2025 | 11/18/2025 4:00:05 PM EST |
| 133.00 | 9.25 | 11.00 | 10.13 | 8.81 | % | 0.08 | 10 | 0 | 0.98 | -0.89 | 0.03 | -0.29 | 11/18/2025 | 11/18/2025 4:00:05 PM EST | |
| 134.00 | 10.15 | 11.85 | 11.00 | % | 0.08 | 0 | 0 | 0.99 | -0.91 | 0.02 | -0.25 | 11/18/2025 4:00:05 PM EST | |||
| 135.00 | 11.10 | 13.00 | 12.05 | 11.80 | -1.62 | -12.08% | 0.09 | 189 | 3,724 | 1.10 | -0.92 | 0.02 | -0.22 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 136.00 | 11.40 | 14.10 | 12.75 | % | 0.09 | 0 | 0 | 1.18 | -0.94 | 0.02 | -0.19 | 11/18/2025 4:00:05 PM EST | |||
| 137.00 | 13.05 | 15.05 | 14.05 | 13.65 | -3.07 | -18.37% | 0.10 | 19 | 605 | 1.22 | -0.95 | 0.01 | -0.16 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 138.00 | 13.90 | 15.65 | 14.78 | 13.80 | -3.73 | -21.28% | 0.11 | 37 | 470 | 1.13 | -0.96 | 0.01 | -0.14 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 139.00 | 14.85 | 17.80 | 16.33 | 14.52 | -5.03 | -25.73% | 0.12 | 239 | 270 | 1.56 | -0.97 | 0.01 | -0.11 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 140.00 | 16.05 | 17.45 | 16.75 | 15.75 | -2.10 | -11.77% | 0.12 | 57 | 4,678 | 1.13 | -0.98 | 0.01 | -0.09 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 141.00 | 16.85 | 19.00 | 17.93 | 16.58 | 0.00 | 0.00% | 0.13 | 17 | 123 | 1.10 | -0.98 | 0.01 | -0.07 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 142.00 | 17.25 | 19.80 | 18.53 | 17.32 | -1.98 | -10.26% | 0.13 | 9 | 233 | 1.37 | -0.99 | 0.01 | -0.05 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 143.00 | 18.75 | 21.00 | 19.88 | 21.68 | -0.90 | -3.99% | 0.14 | 5 | 169 | 1.50 | -0.99 | 0.00 | -0.04 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 144.00 | 19.90 | 21.85 | 20.88 | 20.60 | -2.30 | -10.05% | 0.14 | 44 | 279 | 1.48 | -0.99 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 145.00 | 20.80 | 22.50 | 21.65 | 20.83 | -1.92 | -8.44% | 0.15 | 36 | 1,947 | 1.37 | -0.99 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 146.00 | 21.80 | 23.50 | 22.65 | 22.00 | -1.91 | -7.99% | 0.16 | 6 | 187 | 1.42 | -1.00 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 147.00 | 22.75 | 25.75 | 24.25 | 23.35 | -1.55 | -6.23% | 0.16 | 26 | 115 | 1.95 | -1.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 148.00 | 23.75 | 25.50 | 24.63 | 25.44 | -0.15 | -0.59% | 0.17 | 30 | 1,663 | 1.50 | -1.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 149.00 | 24.75 | 26.75 | 25.75 | 26.85 | 0.00 | 0.00% | 0.17 | 0 | 126 | 1.66 | -1.00 | 0.00 | -0.01 | 11/17/2025 | 11/18/2025 4:00:05 PM EST |
| 150.00 | 25.75 | 28.15 | 26.95 | 26.02 | -2.73 | -9.50% | 0.18 | 103 | 2,204 | 1.87 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 152.50 | 27.65 | 30.85 | 29.25 | 30.00 | +1.74 | +6.16% | 0.19 | 4 | 109 | 2.05 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 155.00 | 30.75 | 33.70 | 32.23 | 34.20 | +1.46 | +4.46% | 0.21 | 2 | 326 | 2.29 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 157.50 | 33.30 | 35.45 | 34.38 | 35.68 | 0.00 | 0.00% | 0.22 | 0 | 36 | 1.79 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:05 PM EST |
| 160.00 | 35.20 | 38.20 | 36.70 | 35.78 | -3.01 | -7.76% | 0.23 | 620 | 85 | 2.29 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 162.50 | 38.30 | 40.00 | 39.15 | 23.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 4:00:05 PM EST |
| 165.00 | 40.75 | 42.70 | 41.73 | 40.78 | +10.67 | +35.44% | 0.25 | 10 | 5 | 2.23 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 167.50 | 42.70 | 45.40 | 44.05 | 32.28 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:05 PM EST |
| 170.00 | 45.20 | 48.20 | 46.70 | 45.78 | +8.78 | +23.73% | 0.27 | 630 | 100 | 2.65 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 172.50 | 47.70 | 50.15 | 48.93 | 16.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/18/2025 4:00:05 PM EST |
| 175.00 | 50.75 | 52.60 | 51.68 | 27.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 11/18/2025 4:00:05 PM EST |
| 180.00 | 55.75 | 57.65 | 56.70 | 26.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/18/2025 4:00:05 PM EST |
| 185.00 | 60.20 | 62.65 | 61.43 | 26.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/18/2025 4:00:05 PM EST |
| 190.00 | 65.15 | 67.80 | 66.48 | 37.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/18/2025 4:00:05 PM EST |
| 195.00 | 70.15 | 72.85 | 71.50 | % | 0.37 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:05 PM EST | |||
| 200.00 | 75.15 | 78.20 | 76.68 | % | 0.38 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:05 PM EST | |||
| 210.00 | 85.15 | 87.90 | 86.53 | % | 0.41 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:05 PM EST | |||
| 220.00 | 95.15 | 98.15 | 96.65 | 62.30 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/18/2025 4:00:05 PM EST |
| 230.00 | 105.15 | 107.60 | 106.38 | 72.15 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/18/2025 4:00:05 PM EST |