Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $127.22 as of 11/25/2025 10:28:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 48.05 | 51.10 | 49.58 | % | 0.66 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:10 PM EST | |||
| 80.00 | 42.75 | 46.00 | 44.38 | % | 0.55 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:10 PM EST | |||
| 85.00 | 37.90 | 41.10 | 39.50 | 65.43 | 0.00 | 0.00% | 0.46 | 0 | 2 | 3.02 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/24/2025 4:00:10 PM EST |
| 90.00 | 33.10 | 36.00 | 34.55 | 60.28 | 0.00 | 0.00% | 0.38 | 0 | 4 | 2.70 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/24/2025 4:00:10 PM EST |
| 92.00 | 30.95 | 34.05 | 32.50 | % | 0.35 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:10 PM EST | |||
| 93.00 | 30.00 | 33.10 | 31.55 | % | 0.34 | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.01 | 11/24/2025 4:00:10 PM EST | |||
| 94.00 | 28.95 | 32.15 | 30.55 | % | 0.33 | 0 | 0 | 2.44 | 1.00 | 0.00 | -0.01 | 11/24/2025 4:00:10 PM EST | |||
| 95.00 | 28.50 | 31.05 | 29.78 | 32.58 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.37 | 1.00 | 0.00 | -0.01 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 96.00 | 27.40 | 30.05 | 28.73 | 31.63 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.31 | 1.00 | 0.00 | -0.02 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 97.00 | 26.10 | 29.10 | 27.60 | 32.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.24 | 1.00 | 0.00 | -0.02 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 98.00 | 25.65 | 28.10 | 26.88 | % | 0.27 | 0 | 0 | 2.20 | 0.99 | 0.00 | -0.03 | 11/24/2025 4:00:10 PM EST | |||
| 99.00 | 24.15 | 26.80 | 25.48 | % | 0.26 | 0 | 0 | 2.14 | 0.99 | 0.00 | -0.04 | 11/24/2025 4:00:10 PM EST | |||
| 100.00 | 23.05 | 26.25 | 24.65 | 25.00 | -2.50 | -9.10% | 0.25 | 2 | 52 | 1.38 | 0.99 | 0.00 | -0.05 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 101.00 | 21.95 | 25.25 | 23.60 | 22.12 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.03 | 0.99 | 0.00 | -0.07 | 11/20/2025 | 11/24/2025 4:00:10 PM EST |
| 102.00 | 21.35 | 24.30 | 22.83 | 21.30 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.97 | 0.98 | 0.00 | -0.09 | 11/21/2025 | 11/24/2025 4:00:10 PM EST |
| 103.00 | 20.00 | 23.30 | 21.65 | % | 0.21 | 0 | 0 | 1.92 | 0.98 | 0.00 | -0.11 | 11/24/2025 4:00:10 PM EST | |||
| 104.00 | 19.85 | 22.30 | 21.08 | 23.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.86 | 0.97 | 0.00 | -0.14 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 105.00 | 18.25 | 20.60 | 19.43 | 20.97 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.82 | 0.97 | 0.01 | -0.15 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 106.00 | 17.30 | 20.40 | 18.85 | 16.90 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.77 | 0.96 | 0.01 | -0.18 | 11/21/2025 | 11/24/2025 4:00:10 PM EST |
| 107.00 | 17.10 | 19.40 | 18.25 | % | 0.17 | 0 | 0 | 1.72 | 0.95 | 0.01 | -0.20 | 11/24/2025 4:00:10 PM EST | |||
| 108.00 | 16.20 | 18.65 | 17.43 | 20.45 | 0.00 | 0.00% | 0.16 | 0 | 40 | 1.68 | 0.95 | 0.01 | -0.22 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 109.00 | 15.25 | 17.35 | 16.30 | % | 0.15 | 0 | 0 | 1.63 | 0.94 | 0.01 | -0.25 | 11/24/2025 4:00:10 PM EST | |||
| 110.00 | 14.30 | 16.75 | 15.53 | 16.55 | -1.95 | -10.55% | 0.14 | 13 | 123 | 1.60 | 0.92 | 0.01 | -0.28 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 111.00 | 13.50 | 15.90 | 14.70 | 17.79 | 0.00 | 0.00% | 0.13 | 0 | 19 | 1.47 | 0.91 | 0.01 | -0.31 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 112.00 | 12.60 | 15.15 | 13.88 | 16.91 | 0.00 | 0.00% | 0.12 | 0 | 47 | 1.53 | 0.90 | 0.01 | -0.34 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 113.00 | 11.75 | 14.20 | 12.98 | 12.09 | -2.86 | -19.13% | 0.11 | 10 | 3 | 0.98 | 0.88 | 0.01 | -0.37 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 114.00 | 10.90 | 13.40 | 12.15 | 15.46 | 0.00 | 0.00% | 0.11 | 0 | 17 | 1.01 | 0.86 | 0.02 | -0.41 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 115.00 | 10.30 | 11.40 | 10.85 | 11.40 | -2.00 | -14.93% | 0.09 | 20 | 38 | 0.99 | 0.85 | 0.02 | -0.44 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 116.00 | 9.35 | 11.65 | 10.50 | 11.40 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.91 | 0.83 | 0.02 | -0.47 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 117.00 | 8.40 | 11.00 | 9.70 | 9.70 | -2.50 | -20.50% | 0.08 | 1 | 15 | 0.98 | 0.81 | 0.02 | -0.50 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 118.00 | 8.15 | 10.65 | 9.40 | 9.26 | -1.89 | -16.96% | 0.08 | 10 | 29 | 0.95 | 0.78 | 0.02 | -0.53 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 119.00 | 7.55 | 8.40 | 7.98 | 8.77 | -1.68 | -16.08% | 0.07 | 10 | 189 | 0.90 | 0.76 | 0.02 | -0.56 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 120.00 | 6.95 | 7.50 | 7.23 | 7.50 | -2.31 | -23.55% | 0.06 | 11 | 492 | 0.94 | 0.73 | 0.02 | -0.59 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 121.00 | 6.30 | 7.05 | 6.68 | 7.70 | -1.40 | -15.39% | 0.06 | 11 | 85 | 0.99 | 0.71 | 0.03 | -0.61 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 122.00 | 5.75 | 7.00 | 6.38 | 6.75 | -1.68 | -19.93% | 0.05 | 1 | 199 | 1.01 | 0.68 | 0.03 | -0.63 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 123.00 | 5.30 | 7.00 | 6.15 | 6.61 | -1.49 | -18.40% | 0.05 | 19 | 106 | 1.01 | 0.65 | 0.03 | -0.65 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 124.00 | 4.75 | 6.55 | 5.65 | 5.00 | -2.15 | -30.07% | 0.05 | 2 | 286 | 0.93 | 0.63 | 0.03 | -0.67 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 125.00 | 4.30 | 4.90 | 4.60 | 4.70 | -1.80 | -27.70% | 0.04 | 95 | 536 | 0.99 | 0.60 | 0.03 | -0.68 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 126.00 | 4.00 | 4.30 | 4.15 | 4.30 | -1.78 | -29.28% | 0.03 | 47 | 225 | 0.99 | 0.57 | 0.03 | -0.69 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 127.00 | 3.55 | 4.60 | 4.08 | 4.15 | -1.45 | -25.90% | 0.03 | 15 | 1,582 | 1.00 | 0.54 | 0.03 | -0.69 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 128.00 | 3.20 | 3.70 | 3.45 | 3.70 | -1.60 | -30.19% | 0.03 | 23 | 266 | 1.01 | 0.51 | 0.03 | -0.69 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 129.00 | 2.88 | 3.60 | 3.24 | 3.06 | -1.64 | -34.90% | 0.03 | 42 | 502 | 1.03 | 0.48 | 0.03 | -0.69 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 130.00 | 2.39 | 3.05 | 2.72 | 2.65 | -1.65 | -38.38% | 0.02 | 85 | 1,835 | 1.01 | 0.45 | 0.03 | -0.68 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 131.00 | 2.26 | 3.25 | 2.76 | 2.86 | -0.89 | -23.74% | 0.02 | 5 | 454 | 1.01 | 0.42 | 0.03 | -0.67 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 132.00 | 2.00 | 2.93 | 2.47 | 2.53 | -0.90 | -26.24% | 0.02 | 1 | 215 | 1.00 | 0.39 | 0.03 | -0.66 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 133.00 | 1.60 | 2.30 | 1.95 | 2.12 | -1.06 | -33.34% | 0.01 | 4 | 251 | 1.00 | 0.37 | 0.03 | -0.64 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 134.00 | 1.53 | 2.10 | 1.82 | 1.70 | -1.30 | -43.34% | 0.01 | 1 | 236 | 0.96 | 0.34 | 0.03 | -0.62 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 135.00 | 1.22 | 1.60 | 1.41 | 1.45 | -1.04 | -41.77% | 0.01 | 107 | 1,479 | 0.99 | 0.31 | 0.03 | -0.60 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 136.00 | 1.20 | 1.53 | 1.37 | 1.39 | -0.86 | -38.23% | 0.01 | 12 | 420 | 0.98 | 0.29 | 0.03 | -0.58 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 137.00 | 1.01 | 1.61 | 1.31 | 1.25 | -0.70 | -35.90% | 0.01 | 10 | 253 | 0.97 | 0.26 | 0.02 | -0.55 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 138.00 | 0.70 | 1.31 | 1.01 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 689 | 0.95 | 0.24 | 0.02 | -0.52 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 139.00 | 0.80 | 1.00 | 0.90 | 0.95 | -0.56 | -37.09% | 0.01 | 21 | 507 | 0.96 | 0.22 | 0.02 | -0.50 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 140.00 | 0.72 | 0.85 | 0.79 | 0.80 | -0.55 | -40.75% | 0.01 | 205 | 2,710 | 0.98 | 0.20 | 0.02 | -0.47 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 141.00 | 0.35 | 1.10 | 0.73 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.97 | 0.18 | 0.02 | -0.44 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 142.00 | 0.33 | 0.95 | 0.64 | 0.60 | -0.37 | -38.15% | 0.00 | 8 | 400 | 0.96 | 0.16 | 0.02 | -0.41 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 143.00 | 0.46 | 0.80 | 0.63 | 0.63 | -0.30 | -32.26% | 0.00 | 11 | 214 | 0.95 | 0.15 | 0.02 | -0.38 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 144.00 | 0.42 | 0.70 | 0.56 | 0.54 | -0.15 | -21.74% | 0.00 | 2 | 1,149 | 0.97 | 0.13 | 0.02 | -0.36 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 145.00 | 0.40 | 0.57 | 0.49 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2,817 | 0.97 | 0.12 | 0.01 | -0.33 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 146.00 | 0.09 | 0.80 | 0.45 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.00 | 0.11 | 0.01 | -0.30 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 147.00 | 0.03 | 0.73 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 1 | 221 | 0.95 | 0.09 | 0.01 | -0.28 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 148.00 | 0.15 | 0.58 | 0.37 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1,900 | 1.00 | 0.08 | 0.01 | -0.25 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 149.00 | 0.01 | 0.62 | 0.32 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.95 | 0.07 | 0.01 | -0.23 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 150.00 | 0.19 | 0.24 | 0.22 | 0.25 | -0.13 | -34.22% | 0.00 | 527 | 4,476 | 0.99 | 0.06 | 0.01 | -0.21 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 152.50 | 0.10 | 0.29 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.92 | 0.05 | 0.01 | -0.16 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 155.00 | 0.11 | 0.34 | 0.23 | 0.11 | -0.10 | -47.62% | 0.00 | 87 | 2,346 | 1.03 | 0.03 | 0.01 | -0.12 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 157.50 | 0.01 | 0.21 | 0.11 | 0.01 | -0.18 | -94.74% | 0.00 | 1 | 486 | 1.13 | 0.02 | 0.00 | -0.09 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 160.00 | 0.01 | 0.08 | 0.05 | 0.06 | -0.06 | -50.00% | 0.00 | 6 | 1,278 | 1.07 | 0.02 | 0.00 | -0.06 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 162.50 | 0.00 | 0.09 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 433 | 1.04 | 0.01 | 0.00 | -0.05 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 165.00 | 0.05 | 0.07 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 526 | 1.01 | 0.01 | 0.00 | -0.03 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 167.50 | 0.03 | 0.17 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.21 | 0.00 | 0.00 | -0.02 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 170.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.18 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 172.50 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.54 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 175.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 169 | 1.31 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 177.50 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.33 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 180.00 | 0.01 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 322 | 1.44 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 182.50 | 0.01 | 0.16 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.28 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 185.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.31 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 187.50 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 676 | 1.69 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 195.00 | 0.00 | 0.12 | 0.06 | 0.04 | -0.10 | -71.43% | 0.00 | 1 | 39 | 1.86 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 200.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 483 | 1.55 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 205.00 | 0.00 | 0.16 | 0.08 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/24/2025 4:00:10 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.60 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 215.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 4:00:10 PM EST |
| 220.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:10 PM EST | |||
| 225.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 4:00:10 PM EST |
| 230.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.97 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.89 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:10 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.85 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 4:00:10 PM EST |
| 85.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.42 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 90.00 | 0.04 | 0.05 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.53 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 92.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.40 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:10 PM EST |
| 93.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 11/24/2025 4:00:10 PM EST | |||
| 94.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 11/24/2025 4:00:10 PM EST | |||
| 95.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,015 | 1.12 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 96.00 | 0.01 | 0.46 | 0.24 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.14 | 0.00 | 0.00 | -0.02 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 97.00 | 0.01 | 0.31 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.33 | 0.00 | 0.00 | -0.02 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 98.00 | 0.00 | 0.24 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.30 | -0.01 | 0.00 | -0.03 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 99.00 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.09 | -0.01 | 0.00 | -0.04 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 100.00 | 0.10 | 0.29 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 876 | 1.04 | -0.01 | 0.00 | -0.05 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 101.00 | 0.00 | 0.38 | 0.19 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.07 | -0.01 | 0.00 | -0.07 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 102.00 | 0.01 | 0.42 | 0.22 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 243 | 0.94 | -0.02 | 0.00 | -0.09 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 103.00 | 0.14 | 0.48 | 0.31 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.00 | -0.02 | 0.00 | -0.11 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 104.00 | 0.03 | 0.28 | 0.16 | 0.21 | +0.04 | +23.53% | 0.00 | 2 | 88 | 1.05 | -0.03 | 0.00 | -0.14 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 105.00 | 0.19 | 0.50 | 0.35 | 0.19 | 0.00 | 0.00% | 0.00 | 2 | 280 | 0.92 | -0.03 | 0.01 | -0.15 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 106.00 | 0.14 | 0.37 | 0.26 | 0.28 | +0.12 | +75.00% | 0.00 | 7 | 287 | 0.87 | -0.04 | 0.01 | -0.18 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 107.00 | 0.11 | 0.80 | 0.46 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.02 | -0.05 | 0.01 | -0.20 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 108.00 | 0.27 | 0.55 | 0.41 | 0.39 | +0.06 | +18.19% | 0.00 | 10 | 236 | 1.04 | -0.05 | 0.01 | -0.22 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 109.00 | 0.35 | 0.69 | 0.52 | 0.60 | +0.12 | +25.00% | 0.00 | 6 | 128 | 1.04 | -0.06 | 0.01 | -0.25 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 110.00 | 0.55 | 0.80 | 0.68 | 0.79 | +0.32 | +68.09% | 0.01 | 48 | 715 | 1.00 | -0.08 | 0.01 | -0.28 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 111.00 | 0.59 | 1.05 | 0.82 | 0.78 | +0.28 | +56.00% | 0.01 | 35 | 243 | 1.01 | -0.09 | 0.01 | -0.31 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 112.00 | 0.79 | 1.10 | 0.95 | 1.00 | +0.34 | +51.52% | 0.01 | 19 | 417 | 0.99 | -0.10 | 0.01 | -0.34 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 113.00 | 0.84 | 1.30 | 1.07 | 1.18 | +0.41 | +53.25% | 0.01 | 13 | 175 | 1.01 | -0.12 | 0.01 | -0.37 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 114.00 | 1.06 | 1.50 | 1.28 | 1.28 | +0.34 | +36.17% | 0.01 | 7 | 126 | 0.97 | -0.14 | 0.02 | -0.41 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 115.00 | 1.23 | 1.78 | 1.51 | 1.50 | +0.39 | +35.14% | 0.01 | 90 | 709 | 1.01 | -0.15 | 0.02 | -0.44 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 116.00 | 1.60 | 2.00 | 1.80 | 1.79 | +0.49 | +37.70% | 0.02 | 16 | 234 | 1.00 | -0.17 | 0.02 | -0.47 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 117.00 | 2.00 | 2.30 | 2.15 | 2.10 | +0.60 | +40.00% | 0.02 | 19 | 210 | 1.01 | -0.19 | 0.02 | -0.50 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 118.00 | 2.24 | 2.95 | 2.60 | 2.48 | +0.83 | +50.31% | 0.02 | 12 | 334 | 1.00 | -0.22 | 0.02 | -0.53 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 119.00 | 2.57 | 3.05 | 2.81 | 2.76 | +0.85 | +44.51% | 0.02 | 9 | 482 | 1.01 | -0.24 | 0.02 | -0.56 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 120.00 | 3.05 | 3.30 | 3.18 | 3.17 | +0.86 | +37.23% | 0.03 | 94 | 1,994 | 1.01 | -0.27 | 0.02 | -0.59 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 121.00 | 2.80 | 3.90 | 3.35 | 2.53 | 0.00 | 0.00% | 0.03 | 0 | 172 | 0.99 | -0.29 | 0.03 | -0.61 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 122.00 | 3.45 | 4.35 | 3.90 | 3.45 | +0.52 | +17.75% | 0.03 | 1 | 346 | 1.00 | -0.32 | 0.03 | -0.63 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 123.00 | 4.30 | 4.80 | 4.55 | 4.35 | +1.10 | +33.85% | 0.04 | 70 | 501 | 1.04 | -0.35 | 0.03 | -0.65 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 124.00 | 4.45 | 5.75 | 5.10 | 5.10 | +1.34 | +35.64% | 0.04 | 13 | 267 | 1.02 | -0.37 | 0.03 | -0.67 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 125.00 | 4.90 | 6.15 | 5.53 | 5.31 | +1.06 | +24.95% | 0.04 | 13 | 406 | 1.03 | -0.40 | 0.03 | -0.68 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 126.00 | 4.90 | 6.40 | 5.65 | 4.74 | 0.00 | 0.00% | 0.04 | 0 | 228 | 1.02 | -0.43 | 0.03 | -0.69 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 127.00 | 5.85 | 7.00 | 6.43 | 6.70 | +1.51 | +29.10% | 0.05 | 37 | 370 | 1.05 | -0.46 | 0.03 | -0.69 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 128.00 | 5.65 | 7.65 | 6.65 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 230 | 1.04 | -0.49 | 0.03 | -0.69 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 129.00 | 6.75 | 8.30 | 7.53 | 5.90 | 0.00 | 0.00% | 0.06 | 0 | 97 | 1.02 | -0.52 | 0.03 | -0.69 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 130.00 | 7.65 | 9.00 | 8.33 | 8.22 | +1.29 | +18.62% | 0.06 | 2 | 754 | 1.05 | -0.55 | 0.03 | -0.68 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 131.00 | 7.70 | 9.70 | 8.70 | 7.41 | 0.00 | 0.00% | 0.07 | 0 | 74 | 0.99 | -0.58 | 0.03 | -0.67 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 132.00 | 8.50 | 10.85 | 9.68 | 8.11 | 0.00 | 0.00% | 0.07 | 0 | 120 | 1.03 | -0.61 | 0.03 | -0.66 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 133.00 | 8.95 | 11.30 | 10.13 | 8.65 | 0.00 | 0.00% | 0.08 | 0 | 136 | 0.99 | -0.63 | 0.03 | -0.64 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 134.00 | 9.85 | 12.45 | 11.15 | 13.55 | 0.00 | 0.00% | 0.08 | 0 | 65 | 0.98 | -0.66 | 0.03 | -0.62 | 11/21/2025 | 11/24/2025 4:00:10 PM EST |
| 135.00 | 10.65 | 12.90 | 11.78 | 11.95 | +1.95 | +19.50% | 0.09 | 2 | 775 | 1.04 | -0.69 | 0.03 | -0.60 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 136.00 | 11.85 | 13.95 | 12.90 | 12.65 | +2.18 | +20.83% | 0.09 | 1 | 88 | 0.92 | -0.71 | 0.03 | -0.58 | 11/25/2025 | 11/24/2025 4:00:10 PM EST |
| 137.00 | 12.10 | 14.65 | 13.38 | 11.50 | 0.00 | 0.00% | 0.10 | 0 | 47 | 0.97 | -0.74 | 0.02 | -0.55 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 138.00 | 13.00 | 15.45 | 14.23 | 12.58 | 0.00 | 0.00% | 0.10 | 0 | 277 | 0.92 | -0.76 | 0.02 | -0.52 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 139.00 | 13.80 | 16.30 | 15.05 | 15.72 | 0.00 | 0.00% | 0.11 | 0 | 301 | 0.87 | -0.78 | 0.02 | -0.50 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 140.00 | 14.75 | 17.20 | 15.98 | 13.58 | 0.00 | 0.00% | 0.11 | 0 | 230 | 1.05 | -0.80 | 0.02 | -0.47 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 141.00 | 15.65 | 18.05 | 16.85 | 14.14 | 0.00 | 0.00% | 0.12 | 0 | 104 | 1.16 | -0.82 | 0.02 | -0.44 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 142.00 | 16.45 | 19.10 | 17.78 | 14.81 | 0.00 | 0.00% | 0.13 | 0 | 67 | 1.23 | -0.84 | 0.02 | -0.41 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 143.00 | 17.50 | 20.00 | 18.75 | 16.28 | 0.00 | 0.00% | 0.13 | 0 | 58 | 0.96 | -0.85 | 0.02 | -0.38 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 144.00 | 18.40 | 20.95 | 19.68 | 22.44 | 0.00 | 0.00% | 0.14 | 0 | 68 | 1.33 | -0.87 | 0.02 | -0.36 | 11/21/2025 | 11/24/2025 4:00:10 PM EST |
| 145.00 | 19.30 | 21.90 | 20.60 | 18.47 | 0.00 | 0.00% | 0.14 | 0 | 302 | 1.26 | -0.88 | 0.01 | -0.33 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 146.00 | 20.25 | 22.85 | 21.55 | 22.49 | 0.00 | 0.00% | 0.15 | 0 | 69 | 1.36 | -0.89 | 0.01 | -0.30 | 11/20/2025 | 11/24/2025 4:00:10 PM EST |
| 147.00 | 21.25 | 23.80 | 22.53 | 27.51 | 0.00 | 0.00% | 0.15 | 0 | 38 | 1.43 | -0.91 | 0.01 | -0.28 | 11/18/2025 | 11/24/2025 4:00:10 PM EST |
| 148.00 | 22.20 | 24.70 | 23.45 | 20.95 | 0.00 | 0.00% | 0.16 | 0 | 55 | 1.29 | -0.92 | 0.01 | -0.25 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 149.00 | 23.15 | 26.15 | 24.65 | 21.35 | 0.00 | 0.00% | 0.17 | 0 | 23 | 1.57 | -0.93 | 0.01 | -0.23 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 150.00 | 24.90 | 26.70 | 25.80 | 22.61 | 0.00 | 0.00% | 0.17 | 0 | 119 | 1.51 | -0.94 | 0.01 | -0.21 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 152.50 | 27.35 | 29.10 | 28.23 | 30.40 | 0.00 | 0.00% | 0.19 | 0 | 86 | 1.61 | -0.95 | 0.01 | -0.16 | 11/21/2025 | 11/24/2025 4:00:10 PM EST |
| 155.00 | 29.00 | 32.10 | 30.55 | 27.75 | 0.00 | 0.00% | 0.20 | 0 | 92 | 1.45 | -0.97 | 0.01 | -0.12 | 11/24/2025 | 11/24/2025 4:00:10 PM EST |
| 157.50 | 31.50 | 34.00 | 32.75 | 38.30 | 0.00 | 0.00% | 0.21 | 0 | 14 | 1.72 | -0.98 | 0.00 | -0.09 | 11/21/2025 | 11/24/2025 4:00:10 PM EST |
| 160.00 | 34.75 | 37.25 | 36.00 | 40.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.83 | -0.98 | 0.00 | -0.06 | 11/21/2025 | 11/24/2025 4:00:10 PM EST |
| 162.50 | 36.45 | 39.00 | 37.73 | 38.02 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.91 | -0.99 | 0.00 | -0.05 | 11/20/2025 | 11/24/2025 4:00:10 PM EST |
| 165.00 | 39.15 | 42.15 | 40.65 | 47.79 | 0.00 | 0.00% | 0.25 | 0 | 12 | 1.88 | -0.99 | 0.00 | -0.03 | 11/21/2025 | 11/24/2025 4:00:10 PM EST |
| 167.50 | 41.50 | 44.70 | 43.10 | 43.22 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.05 | -1.00 | 0.00 | -0.02 | 11/17/2025 | 11/24/2025 4:00:10 PM EST |
| 170.00 | 43.95 | 46.50 | 45.23 | 34.29 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.09 | -1.00 | 0.00 | -0.01 | 11/14/2025 | 11/24/2025 4:00:10 PM EST |
| 172.50 | 46.45 | 49.00 | 47.73 | % | 0.28 | 0 | 0 | 2.15 | -1.00 | 0.00 | -0.01 | 11/24/2025 4:00:10 PM EST | |||
| 175.00 | 48.95 | 52.15 | 50.55 | 16.94 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/24/2025 4:00:10 PM EST |
| 177.50 | 51.45 | 54.60 | 53.03 | 33.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/24/2025 4:00:10 PM EST |
| 180.00 | 54.55 | 57.00 | 55.78 | 20.85 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/24/2025 4:00:10 PM EST |
| 182.50 | 57.05 | 59.65 | 58.35 | % | 0.32 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:10 PM EST | |||
| 185.00 | 58.95 | 62.15 | 60.55 | 34.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/24/2025 4:00:10 PM EST |
| 187.50 | 61.45 | 64.60 | 63.03 | % | 0.34 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:10 PM EST | |||
| 190.00 | 64.55 | 67.15 | 65.85 | % | 0.35 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:10 PM EST | |||
| 195.00 | 69.55 | 72.00 | 70.78 | % | 0.36 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:10 PM EST | |||
| 200.00 | 73.95 | 77.05 | 75.50 | % | 0.38 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:10 PM EST | |||
| 205.00 | 78.95 | 82.15 | 80.55 | % | 0.39 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:10 PM EST | |||
| 210.00 | 84.05 | 87.15 | 85.60 | % | 0.41 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:10 PM EST | |||
| 215.00 | 88.95 | 91.95 | 90.45 | % | 0.42 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:10 PM EST | |||
| 220.00 | 94.05 | 97.05 | 95.55 | % | 0.43 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:10 PM EST | |||
| 225.00 | 98.95 | 101.95 | 100.45 | % | 0.45 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:10 PM EST | |||
| 230.00 | 103.95 | 106.95 | 105.45 | % | 0.46 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:10 PM EST |