Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $129.98 as of 12/15/2025 1:17:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 69.15 | 72.55 | 70.85 | 61.40 | 0.00 | 0.00% | 1.18 | 0 | 27 | 5.56 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 4:00:04 PM EST |
| 65.00 | 63.50 | 67.55 | 65.53 | 85.85 | 0.00 | 0.00% | 1.01 | 0 | 4 | 5.07 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/15/2025 4:00:04 PM EST |
| 70.00 | 58.75 | 61.95 | 60.35 | 60.86 | -2.19 | -3.48% | 0.86 | 11 | 22 | 4.24 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 75.00 | 53.75 | 57.55 | 55.65 | 55.87 | % | 0.74 | 2 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST | |
| 80.00 | 48.60 | 52.45 | 50.53 | 70.00 | 0.00 | 0.00% | 0.63 | 0 | 8 | 3.74 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/15/2025 4:00:04 PM EST |
| 85.00 | 43.75 | 47.55 | 45.65 | 53.54 | 0.00 | 0.00% | 0.54 | 0 | 32 | 3.42 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:04 PM EST |
| 90.00 | 38.50 | 42.60 | 40.55 | 40.70 | -8.03 | -16.48% | 0.45 | 1 | 41 | 3.08 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 95.00 | 35.00 | 36.80 | 35.90 | 43.53 | 0.00 | 0.00% | 0.38 | 0 | 36 | 2.39 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:04 PM EST |
| 100.00 | 29.75 | 31.85 | 30.80 | 36.75 | 0.00 | 0.00% | 0.31 | 0 | 247 | 2.11 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:04 PM EST |
| 105.00 | 23.55 | 27.60 | 25.58 | 26.20 | -6.80 | -20.61% | 0.24 | 2 | 103 | 2.09 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 107.00 | 22.75 | 25.30 | 24.03 | % | 0.22 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:04 PM EST | |||
| 108.00 | 20.75 | 24.60 | 22.68 | 21.75 | +2.06 | +10.47% | 0.21 | 2 | 10 | 1.89 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 109.00 | 19.90 | 23.60 | 21.75 | 20.76 | % | 0.20 | 2 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST | |
| 110.00 | 18.65 | 22.50 | 20.58 | 21.07 | -7.02 | -25.00% | 0.19 | 112 | 234 | 1.74 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 111.00 | 17.75 | 21.60 | 19.68 | 20.07 | -6.80 | -25.31% | 0.18 | 76 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 112.00 | 17.75 | 20.35 | 19.05 | 18.32 | % | 0.17 | 3 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:04 PM EST | |
| 113.00 | 16.80 | 19.65 | 18.23 | 18.10 | +0.43 | +2.44% | 0.16 | 45 | 9 | 1.60 | 0.99 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 114.00 | 15.80 | 18.65 | 17.23 | 17.12 | -7.05 | -29.17% | 0.15 | 42 | 4 | 1.53 | 0.99 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 115.00 | 14.90 | 16.90 | 15.90 | 16.09 | -2.52 | -13.55% | 0.14 | 4 | 288 | 1.25 | 0.99 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 116.00 | 13.90 | 16.65 | 15.28 | 15.12 | -8.08 | -34.83% | 0.13 | 10 | 12 | 1.41 | 0.98 | 0.01 | -0.04 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 117.00 | 11.90 | 15.65 | 13.78 | 14.08 | +0.56 | +4.15% | 0.12 | 7 | 10 | 1.34 | 0.98 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 118.00 | 11.45 | 14.65 | 13.05 | 15.25 | +0.07 | +0.47% | 0.11 | 12 | 1 | 1.28 | 0.97 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 119.00 | 11.00 | 13.20 | 12.10 | % | 0.10 | 0 | 0 | 1.10 | 0.95 | 0.01 | -0.10 | 12/15/2025 4:00:04 PM EST | |||
| 120.00 | 8.80 | 12.15 | 10.48 | 11.10 | +0.28 | +2.59% | 0.09 | 36 | 844 | 1.18 | 0.94 | 0.02 | -0.12 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 121.00 | 9.35 | 11.15 | 10.25 | 9.76 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.97 | 0.92 | 0.02 | -0.15 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 122.00 | 8.10 | 10.20 | 9.15 | 9.35 | +0.36 | +4.01% | 0.07 | 1 | 12 | 0.92 | 0.89 | 0.03 | -0.18 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 123.00 | 6.70 | 9.45 | 8.08 | 8.67 | -1.96 | -18.44% | 0.07 | 1 | 5 | 0.91 | 0.86 | 0.03 | -0.21 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 124.00 | 5.25 | 8.65 | 6.95 | 8.14 | -1.51 | -15.65% | 0.06 | 5 | 16 | 0.89 | 0.83 | 0.04 | -0.24 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 125.00 | 5.55 | 7.10 | 6.33 | 6.68 | +0.38 | +6.04% | 0.05 | 80 | 2,782 | 0.70 | 0.79 | 0.04 | -0.27 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 126.00 | 5.40 | 5.90 | 5.65 | 5.95 | -0.27 | -4.35% | 0.04 | 2 | 51 | 0.52 | 0.75 | 0.04 | -0.30 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 127.00 | 4.70 | 5.45 | 5.08 | 5.25 | -0.05 | -0.95% | 0.04 | 2 | 130 | 0.64 | 0.70 | 0.05 | -0.32 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 128.00 | 4.00 | 4.45 | 4.23 | 4.30 | -2.18 | -33.65% | 0.03 | 19 | 82 | 0.51 | 0.65 | 0.05 | -0.34 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 129.00 | 3.60 | 3.85 | 3.73 | 3.88 | 0.00 | 0.00% | 0.03 | 0 | 115 | 0.53 | 0.60 | 0.05 | -0.35 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 130.00 | 3.00 | 3.25 | 3.13 | 3.10 | -0.10 | -3.13% | 0.02 | 234 | 1,602 | 0.53 | 0.54 | 0.06 | -0.36 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 131.00 | 2.54 | 2.76 | 2.65 | 2.60 | -0.31 | -10.66% | 0.02 | 68 | 474 | 0.52 | 0.49 | 0.06 | -0.36 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 132.00 | 2.00 | 2.29 | 2.15 | 2.07 | -0.35 | -14.47% | 0.02 | 153 | 91 | 0.51 | 0.43 | 0.06 | -0.35 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 133.00 | 1.69 | 1.95 | 1.82 | 1.65 | -0.31 | -15.82% | 0.01 | 112 | 32 | 0.52 | 0.38 | 0.05 | -0.34 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 134.00 | 1.35 | 1.59 | 1.47 | 1.40 | -0.21 | -13.05% | 0.01 | 98 | 71 | 0.52 | 0.33 | 0.05 | -0.32 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 135.00 | 1.07 | 1.15 | 1.11 | 1.06 | -0.29 | -21.49% | 0.01 | 412 | 2,357 | 0.50 | 0.28 | 0.05 | -0.29 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 136.00 | 0.81 | 1.00 | 0.91 | 0.91 | -0.21 | -18.75% | 0.01 | 379 | 451 | 0.51 | 0.23 | 0.04 | -0.26 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 137.00 | 0.59 | 0.71 | 0.65 | 0.66 | -0.16 | -19.52% | 0.00 | 147 | 93 | 0.49 | 0.19 | 0.04 | -0.23 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 138.00 | 0.50 | 0.58 | 0.54 | 0.52 | -0.24 | -31.58% | 0.00 | 219 | 112 | 0.50 | 0.15 | 0.03 | -0.20 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 139.00 | 0.27 | 0.44 | 0.36 | 0.43 | -0.16 | -27.12% | 0.00 | 87 | 76 | 0.48 | 0.12 | 0.03 | -0.17 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 140.00 | 0.31 | 0.33 | 0.32 | 0.30 | -0.16 | -34.79% | 0.00 | 494 | 5,036 | 0.51 | 0.10 | 0.02 | -0.15 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 141.00 | 0.08 | 0.26 | 0.17 | 0.25 | -0.15 | -37.50% | 0.00 | 112 | 109 | 0.47 | 0.08 | 0.02 | -0.12 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 142.00 | 0.12 | 0.22 | 0.17 | 0.18 | -0.09 | -33.34% | 0.00 | 142 | 150 | 0.50 | 0.06 | 0.02 | -0.10 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 143.00 | 0.05 | 0.18 | 0.12 | 0.20 | -0.40 | -66.67% | 0.00 | 25 | 77 | 0.48 | 0.04 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 144.00 | 0.05 | 0.17 | 0.11 | 0.17 | -0.07 | -29.17% | 0.00 | 19 | 62 | 0.51 | 0.03 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 145.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.05 | -29.42% | 0.00 | 398 | 3,697 | 0.56 | 0.02 | 0.01 | -0.05 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 146.00 | 0.08 | 0.20 | 0.14 | 0.11 | -0.11 | -50.00% | 0.00 | 11 | 599 | 0.60 | 0.02 | 0.01 | -0.04 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 147.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.12 | -66.67% | 0.00 | 165 | 126 | 0.69 | 0.01 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 148.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.01 | -9.10% | 0.00 | 28 | 80 | 0.78 | 0.01 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 149.00 | 0.02 | 0.37 | 0.20 | 0.07 | -0.45 | -86.54% | 0.00 | 1 | 22 | 0.69 | 0.01 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 150.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 245 | 6,983 | 0.64 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 152.50 | 0.00 | 0.08 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 16 | 78 | 0.73 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 155.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 88 | 2,221 | 0.72 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 157.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.38 | -95.00% | 0.00 | 2 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 67 | 11,854 | 0.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,595 | 1.18 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 1,733 | 0.90 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 33 | 1,360 | 1.17 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 0.07 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 1,054 | 1.32 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 484 | 1.16 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,303 | 1.76 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 272 | 1.54 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,191 | 1.95 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:04 PM EST |
| 205.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:04 PM EST | |||
| 210.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,780 | 1.62 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 296 | 2.30 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.52 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 3.23 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.62 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.21 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.63 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.04 | -50.00% | 0.00 | 15 | 540 | 2.14 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,747 | 1.88 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 352 | 1.17 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 4,107 | 0.93 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 240 | 1,694 | 0.83 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 107.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.95 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:04 PM EST |
| 108.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 10 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 109.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.87 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:04 PM EST |
| 110.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 16 | 4,585 | 0.65 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 111.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.95 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:04 PM EST |
| 112.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.78 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 113.00 | 0.00 | 0.07 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.68 | -0.01 | 0.00 | -0.01 | 12/10/2025 | 12/15/2025 4:00:04 PM EST |
| 114.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.78 | -0.01 | 0.00 | -0.02 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 115.00 | 0.05 | 0.11 | 0.08 | 0.06 | -0.06 | -50.00% | 0.00 | 128 | 5,691 | 0.62 | -0.01 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 116.00 | 0.01 | 0.10 | 0.06 | 0.12 | -0.04 | -25.00% | 0.00 | 87 | 874 | 0.53 | -0.02 | 0.01 | -0.04 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 117.00 | 0.00 | 0.31 | 0.16 | 0.16 | +0.06 | +60.00% | 0.00 | 1 | 59 | 0.77 | -0.02 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 118.00 | 0.04 | 0.15 | 0.10 | 0.19 | -0.06 | -24.00% | 0.00 | 18 | 501 | 0.52 | -0.03 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 119.00 | 0.00 | 0.28 | 0.14 | 0.22 | -0.17 | -43.59% | 0.00 | 13 | 41 | 0.66 | -0.05 | 0.01 | -0.10 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 120.00 | 0.13 | 0.27 | 0.20 | 0.25 | -0.20 | -44.45% | 0.00 | 143 | 5,640 | 0.54 | -0.06 | 0.02 | -0.12 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 121.00 | 0.06 | 0.32 | 0.19 | 0.35 | -0.27 | -43.55% | 0.00 | 11 | 128 | 0.47 | -0.08 | 0.02 | -0.15 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 122.00 | 0.29 | 0.50 | 0.40 | 0.39 | -0.32 | -45.07% | 0.00 | 98 | 116 | 0.54 | -0.11 | 0.03 | -0.18 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 123.00 | 0.39 | 0.54 | 0.47 | 0.59 | -0.29 | -32.96% | 0.00 | 62 | 377 | 0.52 | -0.14 | 0.03 | -0.21 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 124.00 | 0.55 | 0.71 | 0.63 | 0.68 | -0.41 | -37.62% | 0.01 | 80 | 84 | 0.52 | -0.17 | 0.04 | -0.24 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 125.00 | 0.80 | 0.91 | 0.86 | 0.85 | -0.50 | -37.04% | 0.01 | 272 | 3,913 | 0.53 | -0.21 | 0.04 | -0.27 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 126.00 | 0.98 | 1.14 | 1.06 | 1.09 | -0.57 | -34.34% | 0.01 | 78 | 153 | 0.53 | -0.25 | 0.04 | -0.30 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 127.00 | 1.32 | 1.59 | 1.46 | 1.35 | -0.47 | -25.83% | 0.01 | 65 | 169 | 0.54 | -0.30 | 0.05 | -0.32 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 128.00 | 1.60 | 1.89 | 1.75 | 1.73 | -0.63 | -26.70% | 0.01 | 72 | 566 | 0.53 | -0.35 | 0.05 | -0.34 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 129.00 | 2.00 | 2.29 | 2.15 | 2.12 | -0.69 | -24.56% | 0.02 | 27 | 331 | 0.53 | -0.40 | 0.05 | -0.35 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 130.00 | 2.38 | 2.78 | 2.58 | 2.52 | -1.08 | -30.00% | 0.02 | 431 | 3,144 | 0.53 | -0.46 | 0.06 | -0.36 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 131.00 | 2.86 | 3.20 | 3.03 | 3.05 | -0.68 | -18.24% | 0.02 | 108 | 372 | 0.52 | -0.51 | 0.06 | -0.36 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 132.00 | 3.40 | 3.75 | 3.58 | 3.63 | -0.17 | -4.48% | 0.03 | 45 | 79 | 0.52 | -0.57 | 0.06 | -0.35 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 133.00 | 4.05 | 4.30 | 4.18 | 4.15 | -1.01 | -19.58% | 0.03 | 10 | 94 | 0.52 | -0.62 | 0.05 | -0.34 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 134.00 | 4.60 | 5.00 | 4.80 | 4.79 | -0.70 | -12.75% | 0.04 | 9 | 80 | 0.50 | -0.67 | 0.05 | -0.32 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 135.00 | 5.25 | 5.70 | 5.48 | 5.53 | -1.10 | -16.60% | 0.04 | 77 | 2,875 | 0.49 | -0.72 | 0.05 | -0.29 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 136.00 | 6.05 | 7.00 | 6.53 | 6.49 | -0.97 | -13.01% | 0.05 | 2 | 44 | 0.55 | -0.77 | 0.04 | -0.26 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 137.00 | 6.50 | 8.20 | 7.35 | 6.19 | -1.63 | -20.85% | 0.05 | 1 | 55 | 0.74 | -0.81 | 0.04 | -0.23 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 138.00 | 7.40 | 9.10 | 8.25 | 7.71 | -1.05 | -11.99% | 0.06 | 4 | 47 | 0.77 | -0.85 | 0.03 | -0.20 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 139.00 | 7.60 | 9.85 | 8.73 | 7.50 | -1.93 | -20.47% | 0.06 | 1 | 74 | 0.77 | -0.88 | 0.03 | -0.17 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 140.00 | 9.50 | 10.95 | 10.23 | 9.40 | -1.33 | -12.40% | 0.07 | 62 | 1,677 | 0.84 | -0.90 | 0.02 | -0.15 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 141.00 | 9.50 | 11.65 | 10.58 | 10.77 | 0.00 | 0.00% | 0.08 | 0 | 61 | 0.81 | -0.92 | 0.02 | -0.12 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 142.00 | 10.40 | 12.60 | 11.50 | 11.05 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.84 | -0.94 | 0.02 | -0.10 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 143.00 | 11.40 | 13.55 | 12.48 | 12.50 | +6.60 | +111.87% | 0.09 | 1 | 5 | 0.87 | -0.96 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 144.00 | 12.50 | 14.70 | 13.60 | 7.05 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.96 | -0.97 | 0.01 | -0.06 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 145.00 | 13.20 | 15.75 | 14.48 | 14.69 | -0.32 | -2.14% | 0.10 | 102 | 1,244 | 1.01 | -0.98 | 0.01 | -0.05 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 146.00 | 13.85 | 16.45 | 15.15 | % | 0.10 | 0 | 0 | 0.96 | -0.98 | 0.01 | -0.04 | 12/15/2025 4:00:04 PM EST | |||
| 147.00 | 14.85 | 17.45 | 16.15 | % | 0.11 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.03 | 12/15/2025 4:00:04 PM EST | |||
| 148.00 | 15.90 | 18.45 | 17.18 | % | 0.12 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.02 | 12/15/2025 4:00:04 PM EST | |||
| 149.00 | 16.80 | 19.40 | 18.10 | % | 0.12 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 12/15/2025 4:00:04 PM EST | |||
| 150.00 | 18.30 | 20.60 | 19.45 | 19.28 | -0.64 | -3.22% | 0.13 | 26 | 1,225 | 1.20 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 152.50 | 20.30 | 22.90 | 21.60 | % | 0.14 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:04 PM EST | |||
| 155.00 | 22.50 | 26.45 | 24.48 | 21.85 | +0.63 | +2.97% | 0.16 | 2 | 9 | 1.61 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 157.50 | 25.30 | 27.90 | 26.60 | % | 0.17 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:04 PM EST | |||
| 160.00 | 28.25 | 30.40 | 29.33 | 29.82 | 0.00 | 0.00% | 0.18 | 0 | 18 | 1.44 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 165.00 | 33.25 | 35.70 | 34.48 | 27.60 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.72 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:04 PM EST |
| 170.00 | 38.25 | 40.70 | 39.48 | 35.93 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 4:00:04 PM EST |
| 175.00 | 43.25 | 45.55 | 44.40 | 40.94 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.95 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 4:00:04 PM EST |
| 180.00 | 47.85 | 51.00 | 49.43 | 23.05 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 12/15/2025 4:00:04 PM EST |
| 185.00 | 53.10 | 55.45 | 54.28 | 34.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 4:00:04 PM EST |
| 190.00 | 58.20 | 60.70 | 59.45 | 47.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 4:00:04 PM EST |
| 195.00 | 62.75 | 66.25 | 64.50 | 36.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 4:00:04 PM EST |
| 200.00 | 67.65 | 71.45 | 69.55 | % | 0.35 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:04 PM EST | |||
| 205.00 | 72.50 | 76.55 | 74.53 | % | 0.36 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:04 PM EST | |||
| 210.00 | 78.15 | 80.70 | 79.43 | 53.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 12/15/2025 4:00:04 PM EST |
| 220.00 | 87.65 | 91.40 | 89.53 | 54.65 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/15/2025 4:00:04 PM EST |
| 230.00 | 97.65 | 101.30 | 99.48 | 74.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 12/15/2025 4:00:04 PM EST |