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 | 93.15 | 91.95 | % | 1.31 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 75.00 | 85.75 | 88.15 | 86.95 | % | 1.16 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 80.00 | 80.65 | 83.15 | 81.90 | % | 1.02 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 85.00 | 75.80 | 78.15 | 76.98 | % | 0.91 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 90.00 | 70.80 | 73.20 | 72.00 | % | 0.80 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 95.00 | 65.85 | 68.20 | 67.03 | % | 0.71 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 100.00 | 60.75 | 63.20 | 61.98 | % | 0.62 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 105.00 | 55.80 | 58.20 | 57.00 | 29.04 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/30/2025 4:00:02 PM EST |
| 110.00 | 50.80 | 53.25 | 52.03 | % | 0.47 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 115.00 | 45.80 | 48.25 | 47.03 | % | 0.41 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 118.00 | 42.80 | 45.25 | 44.03 | % | 0.37 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 119.00 | 41.80 | 44.25 | 43.03 | 16.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/30/2025 4:00:02 PM EST |
| 120.00 | 40.80 | 43.25 | 42.03 | 28.12 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 4:00:02 PM EST |
| 121.00 | 39.80 | 42.25 | 41.03 | 28.39 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 4:00:02 PM EST |
| 122.00 | 38.90 | 41.25 | 40.08 | 32.52 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:02 PM EST |
| 123.00 | 37.85 | 40.30 | 39.08 | 25.47 | 0.00 | 0.00% | 0.32 | 0 | 8 | 1.57 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:02 PM EST |
| 124.00 | 36.85 | 39.30 | 38.08 | % | 0.31 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 125.00 | 35.70 | 38.25 | 36.98 | 29.87 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/30/2025 4:00:02 PM EST |
| 126.00 | 34.85 | 37.30 | 36.08 | 23.76 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.47 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:02 PM EST |
| 127.00 | 33.65 | 36.30 | 34.98 | 22.55 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.43 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/30/2025 4:00:02 PM EST |
| 128.00 | 32.85 | 35.30 | 34.08 | 21.50 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.40 | 1.00 | 0.00 | -0.01 | 10/20/2025 | 10/30/2025 4:00:02 PM EST |
| 129.00 | 31.85 | 34.30 | 33.08 | 23.01 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.36 | 1.00 | 0.00 | -0.01 | 10/16/2025 | 10/30/2025 4:00:02 PM EST |
| 130.00 | 30.85 | 33.30 | 32.08 | 29.45 | 0.00 | 0.00% | 0.25 | 0 | 20 | 1.33 | 1.00 | 0.00 | -0.02 | 10/24/2025 | 10/30/2025 4:00:02 PM EST |
| 131.00 | 29.90 | 32.30 | 31.10 | 32.10 | -1.85 | -5.45% | 0.24 | 4 | 8 | 1.29 | 1.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 132.00 | 28.95 | 31.35 | 30.15 | 17.12 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.27 | 1.00 | 0.00 | -0.02 | 10/20/2025 | 10/30/2025 4:00:02 PM EST |
| 133.00 | 27.90 | 30.35 | 29.13 | 22.46 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.23 | 0.99 | 0.00 | -0.02 | 10/16/2025 | 10/30/2025 4:00:02 PM EST |
| 134.00 | 26.90 | 29.35 | 28.13 | 8.60 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.20 | 0.99 | 0.00 | -0.06 | 9/30/2025 | 10/30/2025 4:00:02 PM EST |
| 135.00 | 25.75 | 27.55 | 26.65 | 29.00 | 0.00 | 0.00% | 0.20 | 0 | 59 | 0.99 | 0.99 | 0.00 | -0.06 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 136.00 | 25.05 | 27.35 | 26.20 | 19.50 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.14 | 0.98 | 0.00 | -0.08 | 10/23/2025 | 10/30/2025 4:00:02 PM EST |
| 137.00 | 24.05 | 26.40 | 25.23 | 29.55 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.11 | 0.98 | 0.00 | -0.09 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 138.00 | 22.95 | 25.40 | 24.18 | 25.36 | -1.93 | -7.08% | 0.18 | 1 | 15 | 1.07 | 0.98 | 0.00 | -0.09 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 139.00 | 21.95 | 24.45 | 23.20 | 28.30 | 0.00 | 0.00% | 0.17 | 0 | 14 | 1.05 | 0.97 | 0.01 | -0.10 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 140.00 | 20.85 | 22.40 | 21.63 | 21.80 | -2.95 | -11.92% | 0.15 | 61 | 681 | 0.80 | 0.97 | 0.01 | -0.11 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 141.00 | 20.15 | 22.45 | 21.30 | 22.12 | +2.35 | +11.89% | 0.15 | 2 | 32 | 0.99 | 0.96 | 0.01 | -0.11 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 142.00 | 19.05 | 21.50 | 20.28 | 16.45 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.96 | 0.95 | 0.01 | -0.12 | 10/24/2025 | 10/30/2025 4:00:02 PM EST |
| 143.00 | 18.10 | 20.55 | 19.33 | 20.47 | +3.22 | +18.67% | 0.14 | 7 | 10 | 0.93 | 0.94 | 0.01 | -0.14 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 144.00 | 17.35 | 19.15 | 18.25 | 18.29 | -4.56 | -19.96% | 0.13 | 1 | 10 | 0.82 | 0.94 | 0.01 | -0.14 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 145.00 | 16.40 | 17.85 | 17.13 | 17.72 | -2.09 | -10.55% | 0.12 | 43 | 707 | 0.49 | 0.92 | 0.01 | -0.16 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 146.00 | 15.20 | 16.95 | 16.08 | 19.68 | 0.00 | 0.00% | 0.11 | 0 | 56 | 0.72 | 0.92 | 0.01 | -0.16 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 147.00 | 14.55 | 16.50 | 15.53 | 15.00 | 0.00 | 0.00% | 0.11 | 0 | 35 | 0.58 | 0.90 | 0.01 | -0.18 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 148.00 | 13.40 | 15.35 | 14.38 | 14.00 | 0.00 | 0.00% | 0.10 | 0 | 599 | 0.72 | 0.89 | 0.02 | -0.18 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 149.00 | 12.60 | 14.50 | 13.55 | 14.50 | 0.00 | 0.00% | 0.09 | 0 | 89 | 0.53 | 0.88 | 0.02 | -0.19 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 150.00 | 11.25 | 13.20 | 12.23 | 12.80 | -1.46 | -10.24% | 0.08 | 49 | 358 | 0.63 | 0.85 | 0.02 | -0.21 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 152.50 | 9.90 | 11.70 | 10.80 | 11.95 | -1.05 | -8.08% | 0.07 | 16 | 167 | 0.55 | 0.80 | 0.02 | -0.24 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 155.00 | 8.05 | 9.00 | 8.53 | 8.58 | -2.02 | -19.06% | 0.06 | 67 | 299 | 0.50 | 0.73 | 0.03 | -0.26 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 157.50 | 6.25 | 7.45 | 6.85 | 7.04 | -1.66 | -19.08% | 0.04 | 11 | 321 | 0.49 | 0.65 | 0.03 | -0.29 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 160.00 | 4.90 | 5.45 | 5.18 | 5.76 | -1.94 | -25.20% | 0.03 | 51 | 2,009 | 0.47 | 0.56 | 0.04 | -0.30 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 162.50 | 3.70 | 4.15 | 3.93 | 3.94 | -1.96 | -33.22% | 0.02 | 33 | 318 | 0.46 | 0.48 | 0.04 | -0.30 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 165.00 | 2.76 | 2.95 | 2.86 | 3.05 | -1.70 | -35.79% | 0.02 | 135 | 491 | 0.46 | 0.39 | 0.03 | -0.29 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 167.50 | 1.95 | 2.31 | 2.13 | 2.29 | -1.41 | -38.11% | 0.01 | 34 | 244 | 0.47 | 0.31 | 0.03 | -0.27 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 170.00 | 1.43 | 1.70 | 1.57 | 1.70 | -1.15 | -40.36% | 0.01 | 450 | 4,233 | 0.48 | 0.25 | 0.03 | -0.24 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 172.50 | 1.05 | 1.07 | 1.06 | 1.23 | -1.09 | -46.99% | 0.01 | 45 | 146 | 0.47 | 0.19 | 0.02 | -0.21 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 175.00 | 0.66 | 0.97 | 0.82 | 0.87 | -0.74 | -45.97% | 0.00 | 88 | 263 | 0.49 | 0.14 | 0.02 | -0.17 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 177.50 | 0.35 | 0.65 | 0.50 | 0.65 | -0.48 | -42.48% | 0.00 | 40 | 98 | 0.47 | 0.10 | 0.02 | -0.14 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 180.00 | 0.35 | 0.54 | 0.45 | 0.42 | -0.42 | -50.00% | 0.00 | 105 | 324 | 0.51 | 0.07 | 0.01 | -0.11 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 182.50 | 0.00 | 0.51 | 0.26 | 0.40 | -0.35 | -46.67% | 0.00 | 1 | 87 | 0.58 | 0.05 | 0.01 | -0.08 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 185.00 | 0.12 | 0.32 | 0.22 | 0.23 | -0.47 | -67.15% | 0.00 | 112 | 85 | 0.52 | 0.04 | 0.01 | -0.06 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 187.50 | 0.12 | 0.40 | 0.26 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.05 | 10/30/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 0.33 | 0.17 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.66 | 0.02 | 0.00 | -0.03 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 192.50 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.02 | 10/30/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 0.17 | 0.09 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.66 | 0.01 | 0.00 | -0.02 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 200.00 | 0.01 | 0.15 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 3 | 400 | 0.62 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 205.00 | 0.00 | 0.18 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 210.00 | 0.01 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.74 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 215.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 25 | 16 | 0.73 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 225.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 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 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.16 | 0.08 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/30/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.16 | 0.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.51 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.24 | 0.12 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 115.00 | 0.01 | 0.02 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 81 | 0.83 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 118.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.06 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:02 PM EST |
| 119.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.26 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.36 | 0.18 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 65 | 1.16 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 121.00 | 0.00 | 0.31 | 0.16 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 4:00:02 PM EST |
| 122.00 | 0.00 | 0.40 | 0.20 | 0.02 | -0.06 | -75.00% | 0.00 | 40 | 33 | 1.10 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 123.00 | 0.01 | 0.45 | 0.23 | 0.06 | -0.01 | -14.29% | 0.00 | 24 | 32 | 0.88 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 124.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 21 | 0.95 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.47 | 0.24 | 0.02 | -0.06 | -75.00% | 0.00 | 2 | 64 | 1.05 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 126.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 99 | 0.72 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 127.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.92 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:02 PM EST |
| 128.00 | 0.00 | 0.25 | 0.13 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.86 | 0.00 | 0.00 | -0.01 | 10/23/2025 | 10/30/2025 4:00:02 PM EST |
| 129.00 | 0.00 | 0.33 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 502 | 0.88 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 130.00 | 0.02 | 0.13 | 0.08 | 0.11 | -0.19 | -63.34% | 0.00 | 49 | 107 | 0.67 | 0.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 131.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.26 | -89.66% | 0.00 | 1 | 18 | 0.73 | 0.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 132.00 | 0.00 | 0.16 | 0.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.74 | 0.00 | 0.00 | -0.02 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 133.00 | 0.00 | 0.51 | 0.26 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,219 | 0.87 | -0.01 | 0.00 | -0.02 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 134.00 | 0.05 | 0.13 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.59 | -0.01 | 0.00 | -0.06 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 135.00 | 0.08 | 0.27 | 0.18 | 0.08 | -0.11 | -57.90% | 0.00 | 4 | 130 | 0.62 | -0.01 | 0.00 | -0.06 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 136.00 | 0.01 | 0.33 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.56 | -0.02 | 0.00 | -0.08 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 137.00 | 0.02 | 0.17 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.52 | -0.02 | 0.00 | -0.09 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 138.00 | 0.03 | 0.40 | 0.22 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.56 | -0.02 | 0.00 | -0.09 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 139.00 | 0.04 | 0.44 | 0.24 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.55 | -0.03 | 0.01 | -0.10 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 140.00 | 0.12 | 0.34 | 0.23 | 0.18 | -0.19 | -51.36% | 0.00 | 8 | 213 | 0.56 | -0.03 | 0.01 | -0.11 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 141.00 | 0.08 | 0.62 | 0.35 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.56 | -0.04 | 0.01 | -0.11 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 142.00 | 0.11 | 0.58 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.54 | -0.05 | 0.01 | -0.12 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 143.00 | 0.15 | 0.33 | 0.24 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.50 | -0.06 | 0.01 | -0.14 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 144.00 | 0.23 | 0.46 | 0.35 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.51 | -0.06 | 0.01 | -0.14 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 145.00 | 0.15 | 0.55 | 0.35 | 0.35 | -0.07 | -16.67% | 0.00 | 124 | 1,687 | 0.48 | -0.08 | 0.01 | -0.16 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 146.00 | 0.26 | 0.69 | 0.48 | 0.37 | -0.17 | -31.49% | 0.00 | 17 | 143 | 0.50 | -0.08 | 0.01 | -0.16 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 147.00 | 0.25 | 0.64 | 0.45 | 0.50 | +0.05 | +11.12% | 0.00 | 10 | 77 | 0.46 | -0.10 | 0.01 | -0.18 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 148.00 | 0.40 | 0.97 | 0.69 | 0.54 | -0.22 | -28.95% | 0.00 | 4 | 94 | 0.49 | -0.11 | 0.02 | -0.18 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 149.00 | 0.66 | 1.18 | 0.92 | 0.68 | +0.05 | +7.94% | 0.01 | 1 | 69 | 0.52 | -0.12 | 0.02 | -0.19 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 150.00 | 0.58 | 0.98 | 0.78 | 0.85 | -0.08 | -8.61% | 0.01 | 207 | 369 | 0.46 | -0.15 | 0.02 | -0.21 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 152.50 | 1.18 | 1.43 | 1.31 | 1.40 | +0.02 | +1.45% | 0.01 | 35 | 257 | 0.47 | -0.20 | 0.02 | -0.24 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 155.00 | 1.87 | 2.11 | 1.99 | 2.00 | -0.20 | -9.10% | 0.01 | 177 | 167 | 0.48 | -0.27 | 0.03 | -0.26 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 157.50 | 2.69 | 3.05 | 2.87 | 2.76 | +0.07 | +2.61% | 0.02 | 54 | 74 | 0.48 | -0.35 | 0.03 | -0.29 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 160.00 | 3.70 | 4.05 | 3.88 | 3.50 | -0.02 | -0.57% | 0.02 | 112 | 290 | 0.48 | -0.44 | 0.04 | -0.30 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 162.50 | 5.00 | 5.35 | 5.18 | 4.80 | -0.05 | -1.04% | 0.03 | 96 | 106 | 0.48 | -0.52 | 0.04 | -0.30 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 165.00 | 6.50 | 6.80 | 6.65 | 6.35 | +0.50 | +8.55% | 0.04 | 31 | 131 | 0.47 | -0.61 | 0.03 | -0.29 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 167.50 | 6.80 | 8.70 | 7.75 | 6.99 | -0.03 | -0.43% | 0.05 | 9 | 48 | 0.39 | -0.69 | 0.03 | -0.27 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 170.00 | 8.70 | 11.05 | 9.88 | 8.90 | +1.50 | +20.27% | 0.06 | 1 | 65 | 0.58 | -0.75 | 0.03 | -0.24 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 172.50 | 10.55 | 12.55 | 11.55 | % | 0.07 | 0 | 0 | 0.52 | -0.81 | 0.02 | -0.21 | 10/30/2025 4:00:02 PM EST | |||
| 175.00 | 12.55 | 14.80 | 13.68 | % | 0.08 | 0 | 0 | 0.55 | -0.86 | 0.02 | -0.17 | 10/30/2025 4:00:02 PM EST | |||
| 177.50 | 14.85 | 17.15 | 16.00 | % | 0.09 | 0 | 0 | 0.58 | -0.90 | 0.02 | -0.14 | 10/30/2025 4:00:02 PM EST | |||
| 180.00 | 17.20 | 19.65 | 18.43 | % | 0.10 | 0 | 0 | 0.63 | -0.93 | 0.01 | -0.11 | 10/30/2025 4:00:02 PM EST | |||
| 182.50 | 19.60 | 21.95 | 20.78 | % | 0.11 | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.08 | 10/30/2025 4:00:02 PM EST | |||
| 185.00 | 22.05 | 24.35 | 23.20 | % | 0.13 | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.06 | 10/30/2025 4:00:02 PM EST | |||
| 187.50 | 24.50 | 26.90 | 25.70 | % | 0.14 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.05 | 10/30/2025 4:00:02 PM EST | |||
| 190.00 | 26.95 | 29.40 | 28.18 | % | 0.15 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.03 | 10/30/2025 4:00:02 PM EST | |||
| 192.50 | 29.45 | 31.85 | 30.65 | % | 0.16 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.02 | 10/30/2025 4:00:02 PM EST | |||
| 195.00 | 31.95 | 34.35 | 33.15 | % | 0.17 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.02 | 10/30/2025 4:00:02 PM EST | |||
| 200.00 | 36.95 | 39.35 | 38.15 | % | 0.19 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 205.00 | 41.95 | 44.85 | 43.40 | % | 0.21 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 210.00 | 46.95 | 49.30 | 48.13 | % | 0.23 | 0 | 0 | 1.07 | -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 | 1.17 | -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 | 1.24 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 225.00 | 61.95 | 64.35 | 63.15 | % | 0.28 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 230.00 | 66.95 | 69.35 | 68.15 | % | 0.30 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST |