Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $117.40 as of 11/21/2025 3:38:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 41.55 | 43.85 | 42.70 | % | 0.53 | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 11/21/2025 3:59:55 PM EST | |||
| 85.00 | 36.60 | 39.15 | 37.88 | 34.25 | +0.50 | +1.49% | 0.45 | 1 | 1 | 1.47 | 0.99 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 90.00 | 31.70 | 34.60 | 33.15 | 28.98 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.40 | 0.98 | 0.00 | -0.05 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 95.00 | 26.90 | 29.70 | 28.30 | % | 0.30 | 0 | 0 | 1.23 | 0.96 | 0.00 | -0.08 | 11/21/2025 3:59:55 PM EST | |||
| 100.00 | 22.90 | 24.55 | 23.73 | 26.20 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.74 | 0.92 | 0.01 | -0.11 | 11/18/2025 | 11/21/2025 3:59:55 PM EST |
| 105.00 | 17.75 | 20.10 | 18.93 | 19.07 | -15.96 | -45.57% | 0.18 | 3 | 1 | 0.94 | 0.87 | 0.01 | -0.16 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 108.00 | 15.25 | 17.75 | 16.50 | % | 0.15 | 0 | 0 | 0.69 | 0.83 | 0.01 | -0.18 | 11/21/2025 3:59:55 PM EST | |||
| 109.00 | 14.40 | 17.25 | 15.83 | % | 0.15 | 0 | 0 | 0.71 | 0.82 | 0.01 | -0.19 | 11/21/2025 3:59:55 PM EST | |||
| 110.00 | 13.55 | 16.00 | 14.78 | 15.00 | -2.30 | -13.30% | 0.13 | 1 | 30 | 0.67 | 0.80 | 0.02 | -0.20 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 111.00 | 13.55 | 15.20 | 14.38 | 14.26 | % | 0.13 | 3 | 0 | 0.74 | 0.78 | 0.02 | -0.20 | 11/21/2025 | 11/21/2025 3:59:55 PM EST | |
| 112.00 | 12.10 | 14.60 | 13.35 | % | 0.12 | 0 | 0 | 0.69 | 0.77 | 0.02 | -0.21 | 11/21/2025 3:59:55 PM EST | |||
| 113.00 | 11.30 | 13.90 | 12.60 | % | 0.11 | 0 | 0 | 0.69 | 0.75 | 0.02 | -0.22 | 11/21/2025 3:59:55 PM EST | |||
| 114.00 | 11.15 | 13.05 | 12.10 | % | 0.11 | 0 | 0 | 0.72 | 0.73 | 0.02 | -0.22 | 11/21/2025 3:59:55 PM EST | |||
| 115.00 | 9.90 | 12.20 | 11.05 | 9.05 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.67 | 0.71 | 0.02 | -0.23 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 116.00 | 10.10 | 11.85 | 10.98 | 8.55 | % | 0.09 | 1 | 0 | 0.74 | 0.69 | 0.02 | -0.23 | 11/21/2025 | 11/21/2025 3:59:55 PM EST | |
| 117.00 | 9.65 | 11.15 | 10.40 | 7.92 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.75 | 0.67 | 0.02 | -0.24 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 118.00 | 8.05 | 10.95 | 9.50 | 9.50 | +2.18 | +29.79% | 0.08 | 15 | 6 | 0.71 | 0.64 | 0.02 | -0.24 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 119.00 | 7.55 | 9.75 | 8.65 | 6.75 | -0.50 | -6.90% | 0.07 | 16 | 2 | 0.68 | 0.62 | 0.02 | -0.24 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 120.00 | 7.30 | 9.30 | 8.30 | 8.05 | +2.05 | +34.17% | 0.07 | 34 | 158 | 0.71 | 0.60 | 0.02 | -0.25 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 121.00 | 7.25 | 8.50 | 7.88 | 6.90 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.72 | 0.57 | 0.02 | -0.25 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 122.00 | 5.30 | 7.85 | 6.58 | 7.39 | +0.41 | +5.88% | 0.05 | 7 | 10 | 0.64 | 0.55 | 0.02 | -0.25 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 123.00 | 5.45 | 7.35 | 6.40 | 7.00 | +1.82 | +35.14% | 0.05 | 2 | 64 | 0.67 | 0.53 | 0.02 | -0.25 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 124.00 | 4.30 | 6.85 | 5.58 | 6.40 | +1.50 | +30.62% | 0.04 | 14 | 47 | 0.63 | 0.50 | 0.02 | -0.25 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 125.00 | 5.55 | 5.95 | 5.75 | 5.60 | +1.56 | +38.62% | 0.05 | 157 | 191 | 0.69 | 0.48 | 0.02 | -0.25 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 126.00 | 4.80 | 5.35 | 5.08 | 5.66 | +1.56 | +38.05% | 0.04 | 34 | 30 | 0.67 | 0.45 | 0.02 | -0.24 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 127.00 | 4.50 | 5.30 | 4.90 | 3.35 | -2.95 | -46.83% | 0.04 | 2 | 16 | 0.69 | 0.43 | 0.02 | -0.24 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 128.00 | 4.15 | 4.55 | 4.35 | 4.50 | +0.73 | +19.37% | 0.03 | 96 | 15 | 0.67 | 0.41 | 0.02 | -0.24 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 129.00 | 2.99 | 5.70 | 4.35 | 3.50 | -1.35 | -27.84% | 0.03 | 11 | 21 | 0.70 | 0.39 | 0.02 | -0.23 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 130.00 | 2.92 | 4.60 | 3.76 | 3.70 | +0.65 | +21.32% | 0.03 | 209 | 136 | 0.68 | 0.36 | 0.02 | -0.23 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 131.00 | 3.15 | 3.55 | 3.35 | 3.55 | -0.55 | -13.42% | 0.03 | 53 | 35 | 0.67 | 0.34 | 0.02 | -0.22 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 132.00 | 2.91 | 3.25 | 3.08 | 3.18 | +0.18 | +6.00% | 0.02 | 21 | 262 | 0.67 | 0.32 | 0.02 | -0.21 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 133.00 | 2.70 | 2.99 | 2.85 | 2.06 | -1.39 | -40.29% | 0.02 | 28 | 85 | 0.67 | 0.30 | 0.02 | -0.21 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 134.00 | 2.45 | 2.97 | 2.71 | 2.43 | -0.62 | -20.33% | 0.02 | 3 | 69 | 0.68 | 0.28 | 0.02 | -0.20 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 135.00 | 2.24 | 2.64 | 2.44 | 2.57 | +0.52 | +25.37% | 0.02 | 73 | 137 | 0.68 | 0.26 | 0.02 | -0.19 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 136.00 | 1.98 | 2.71 | 2.35 | 2.15 | -0.43 | -16.67% | 0.02 | 18 | 29 | 0.69 | 0.24 | 0.02 | -0.19 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 137.00 | 1.78 | 2.10 | 1.94 | 1.30 | -0.43 | -24.86% | 0.01 | 1 | 31 | 0.67 | 0.23 | 0.02 | -0.18 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 138.00 | 1.62 | 1.87 | 1.75 | 1.15 | -0.99 | -46.27% | 0.01 | 2 | 56 | 0.66 | 0.21 | 0.02 | -0.17 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 139.00 | 1.45 | 1.70 | 1.58 | 1.62 | -0.58 | -26.37% | 0.01 | 20 | 84 | 0.66 | 0.20 | 0.02 | -0.17 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 140.00 | 1.29 | 1.58 | 1.44 | 1.52 | +0.22 | +16.93% | 0.01 | 58 | 197 | 0.66 | 0.18 | 0.02 | -0.16 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 141.00 | 1.23 | 1.48 | 1.36 | 1.34 | +0.24 | +21.82% | 0.01 | 3 | 66 | 0.67 | 0.17 | 0.02 | -0.15 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 142.00 | 0.95 | 1.41 | 1.18 | 1.10 | -0.40 | -26.67% | 0.01 | 2 | 63 | 0.67 | 0.16 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 143.00 | 1.02 | 1.28 | 1.15 | 0.86 | -0.09 | -9.48% | 0.01 | 3 | 18 | 0.68 | 0.14 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 144.00 | 0.91 | 1.13 | 1.02 | 0.90 | -0.26 | -22.42% | 0.01 | 3 | 240 | 0.68 | 0.13 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 145.00 | 0.70 | 0.99 | 0.85 | 0.89 | +0.10 | +12.66% | 0.01 | 27 | 63 | 0.66 | 0.12 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 146.00 | 0.60 | 1.01 | 0.81 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.67 | 0.11 | 0.01 | -0.11 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 147.00 | 0.35 | 0.96 | 0.66 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.65 | 0.10 | 0.01 | -0.11 | 11/18/2025 | 11/21/2025 3:59:55 PM EST |
| 148.00 | 0.37 | 0.77 | 0.57 | 0.43 | -0.48 | -52.75% | 0.00 | 1 | 21 | 0.65 | 0.09 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 149.00 | 0.01 | 0.72 | 0.37 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.54 | 0.09 | 0.01 | -0.10 | 11/17/2025 | 11/21/2025 3:59:55 PM EST |
| 150.00 | 0.25 | 0.60 | 0.43 | 0.60 | +0.14 | +30.44% | 0.00 | 60 | 140 | 0.64 | 0.08 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 152.50 | 0.01 | 0.48 | 0.25 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.55 | 0.06 | 0.01 | -0.08 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 155.00 | 0.05 | 0.64 | 0.35 | 0.23 | -0.20 | -46.52% | 0.00 | 3 | 289 | 0.65 | 0.05 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 157.50 | 0.01 | 0.85 | 0.43 | 0.32 | -0.46 | -58.98% | 0.00 | 16 | 184 | 0.67 | 0.04 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.44 | 0.22 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.81 | 0.03 | 0.00 | -0.04 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 162.50 | 0.00 | 1.56 | 0.78 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.14 | 0.02 | 0.00 | -0.03 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.42 | 0.21 | 0.22 | -0.07 | -24.14% | 0.00 | 8 | 34 | 0.88 | 0.02 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 167.50 | 0.01 | 0.54 | 0.28 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.76 | 0.01 | 0.00 | -0.02 | 11/17/2025 | 11/21/2025 3:59:55 PM EST |
| 170.00 | 0.03 | 0.32 | 0.18 | 0.17 | -0.05 | -22.73% | 0.00 | 2 | 122 | 0.77 | 0.01 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 172.50 | 0.00 | 2.05 | 1.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.40 | 0.01 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 2.14 | 1.07 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.46 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 11/21/2025 3:59:55 PM EST |
| 177.50 | 0.00 | 2.13 | 1.07 | 3.83 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.49 | 0.00 | 0.00 | -0.01 | 11/4/2025 | 11/21/2025 3:59:55 PM EST |
| 180.00 | 0.01 | 0.20 | 0.11 | 0.11 | -0.50 | -81.97% | 0.00 | 11 | 61 | 0.81 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 182.50 | 0.00 | 2.13 | 1.07 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.57 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.61 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:55 PM EST |
| 187.50 | 0.00 | 1.45 | 0.73 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.49 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.06 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:55 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.94 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 3:59:55 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 225.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.25 | 0.13 | 0.13 | % | 0.00 | 1 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST | |
| 85.00 | 0.00 | 2.20 | 1.10 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | -0.01 | 0.00 | -0.03 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 90.00 | 0.01 | 0.40 | 0.21 | 0.22 | -0.08 | -26.67% | 0.00 | 2 | 67 | 0.77 | -0.02 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 95.00 | 0.21 | 0.64 | 0.43 | 0.50 | +0.17 | +51.52% | 0.00 | 4 | 12 | 0.82 | -0.04 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 100.00 | 0.64 | 0.81 | 0.73 | 0.71 | -0.35 | -33.02% | 0.01 | 850 | 78 | 0.79 | -0.08 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 105.00 | 0.69 | 1.60 | 1.15 | 1.26 | -1.16 | -47.94% | 0.01 | 19 | 838 | 0.73 | -0.13 | 0.01 | -0.16 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 108.00 | 1.49 | 1.90 | 1.70 | % | 0.02 | 0 | 0 | 0.74 | -0.17 | 0.01 | -0.18 | 11/21/2025 3:59:55 PM EST | |||
| 109.00 | 1.68 | 2.11 | 1.90 | 1.83 | +0.11 | +6.40% | 0.02 | 15 | 4 | 0.74 | -0.18 | 0.01 | -0.19 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 110.00 | 1.80 | 2.35 | 2.08 | 2.17 | -1.73 | -44.36% | 0.02 | 43 | 351 | 0.73 | -0.20 | 0.02 | -0.20 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 111.00 | 2.18 | 2.54 | 2.36 | 2.50 | -1.37 | -35.41% | 0.02 | 1 | 2 | 0.74 | -0.22 | 0.02 | -0.20 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 112.00 | 2.48 | 2.85 | 2.67 | 2.72 | % | 0.02 | 1 | 0 | 0.74 | -0.23 | 0.02 | -0.21 | 11/21/2025 | 11/21/2025 3:59:55 PM EST | |
| 113.00 | 2.58 | 3.15 | 2.87 | 2.78 | -1.07 | -27.80% | 0.03 | 2 | 2 | 0.73 | -0.25 | 0.02 | -0.22 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 114.00 | 3.00 | 3.40 | 3.20 | % | 0.03 | 0 | 0 | 0.73 | -0.27 | 0.02 | -0.22 | 11/21/2025 3:59:55 PM EST | |||
| 115.00 | 2.86 | 4.40 | 3.63 | 3.57 | -2.18 | -37.92% | 0.03 | 23 | 1,370 | 0.74 | -0.29 | 0.02 | -0.23 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 116.00 | 2.92 | 4.60 | 3.76 | 3.82 | -1.53 | -28.60% | 0.03 | 119 | 71 | 0.71 | -0.31 | 0.02 | -0.23 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 117.00 | 3.95 | 4.45 | 4.20 | 4.17 | +0.56 | +15.52% | 0.04 | 4 | 1 | 0.72 | -0.33 | 0.02 | -0.24 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 118.00 | 3.15 | 5.85 | 4.50 | 4.80 | -2.00 | -29.42% | 0.04 | 15 | 1 | 0.71 | -0.36 | 0.02 | -0.24 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 119.00 | 4.65 | 6.25 | 5.45 | 4.95 | -1.15 | -18.86% | 0.05 | 25 | 4 | 0.77 | -0.38 | 0.02 | -0.24 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 120.00 | 4.50 | 6.65 | 5.58 | 5.36 | -3.14 | -36.95% | 0.05 | 70 | 211 | 0.73 | -0.40 | 0.02 | -0.25 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 121.00 | 4.35 | 6.20 | 5.28 | 6.47 | -2.47 | -27.63% | 0.04 | 24 | 7 | 0.65 | -0.43 | 0.02 | -0.25 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 122.00 | 5.05 | 6.65 | 5.85 | 6.60 | -2.13 | -24.40% | 0.05 | 9 | 3 | 0.66 | -0.45 | 0.02 | -0.25 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 123.00 | 6.50 | 7.10 | 6.80 | 6.65 | -3.66 | -35.50% | 0.06 | 52 | 15 | 0.71 | -0.47 | 0.02 | -0.25 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 124.00 | 6.85 | 7.55 | 7.20 | 7.75 | -2.80 | -26.54% | 0.06 | 15 | 582 | 0.69 | -0.50 | 0.02 | -0.25 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 125.00 | 7.45 | 9.20 | 8.33 | 7.75 | -2.82 | -26.68% | 0.07 | 2 | 211 | 0.75 | -0.52 | 0.02 | -0.25 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 126.00 | 7.85 | 8.65 | 8.25 | 7.85 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.68 | -0.55 | 0.02 | -0.24 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 127.00 | 8.30 | 9.30 | 8.80 | 8.45 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.68 | -0.57 | 0.02 | -0.24 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 128.00 | 9.15 | 9.95 | 9.55 | 11.72 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.69 | -0.59 | 0.02 | -0.24 | 11/18/2025 | 11/21/2025 3:59:55 PM EST |
| 129.00 | 9.70 | 10.55 | 10.13 | 13.23 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.68 | -0.61 | 0.02 | -0.23 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 130.00 | 10.20 | 11.20 | 10.70 | 14.40 | -0.38 | -2.58% | 0.08 | 37 | 329 | 0.67 | -0.64 | 0.02 | -0.23 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 131.00 | 10.70 | 12.90 | 11.80 | 13.44 | +1.94 | +16.87% | 0.09 | 1 | 3 | 0.71 | -0.66 | 0.02 | -0.22 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 132.00 | 11.45 | 12.80 | 12.13 | 15.00 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.67 | -0.68 | 0.02 | -0.21 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 133.00 | 12.10 | 14.55 | 13.33 | 13.47 | -1.88 | -12.25% | 0.10 | 1 | 63 | 0.72 | -0.70 | 0.02 | -0.21 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 134.00 | 12.70 | 14.70 | 13.70 | 17.90 | +1.62 | +9.96% | 0.10 | 1 | 31 | 0.67 | -0.72 | 0.02 | -0.20 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 135.00 | 13.80 | 15.20 | 14.50 | 14.62 | -3.26 | -18.24% | 0.11 | 5 | 358 | 0.68 | -0.74 | 0.02 | -0.19 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 136.00 | 14.50 | 16.75 | 15.63 | 18.24 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.72 | -0.76 | 0.02 | -0.19 | 11/19/2025 | 11/21/2025 3:59:55 PM EST |
| 137.00 | 14.90 | 17.55 | 16.23 | 20.48 | +0.23 | +1.14% | 0.12 | 1 | 11 | 0.68 | -0.77 | 0.02 | -0.18 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 138.00 | 15.75 | 18.30 | 17.03 | 17.03 | -0.50 | -2.86% | 0.12 | 3 | 12 | 0.67 | -0.79 | 0.02 | -0.17 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 139.00 | 16.95 | 19.30 | 18.13 | 20.71 | -0.13 | -0.63% | 0.13 | 3 | 46 | 0.72 | -0.80 | 0.02 | -0.17 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 140.00 | 17.60 | 20.15 | 18.88 | 19.30 | -3.65 | -15.91% | 0.13 | 6 | 203 | 0.69 | -0.82 | 0.02 | -0.16 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 141.00 | 18.15 | 20.90 | 19.53 | 21.58 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.88 | -0.83 | 0.02 | -0.15 | 11/17/2025 | 11/21/2025 3:59:55 PM EST |
| 142.00 | 19.30 | 21.80 | 20.55 | 24.40 | 0.00 | 0.00% | 0.14 | 0 | 146 | 0.89 | -0.84 | 0.01 | -0.14 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 143.00 | 19.90 | 22.65 | 21.28 | 25.67 | +5.87 | +29.65% | 0.15 | 1 | 8 | 0.90 | -0.86 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 144.00 | 21.25 | 22.85 | 22.05 | 26.35 | +1.06 | +4.20% | 0.15 | 1 | 30 | 0.80 | -0.87 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 145.00 | 22.05 | 24.50 | 23.28 | 27.52 | 0.00 | 0.00% | 0.16 | 0 | 54 | 0.92 | -0.88 | 0.01 | -0.12 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 146.00 | 22.55 | 25.20 | 23.88 | 24.86 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.90 | -0.89 | 0.01 | -0.11 | 11/17/2025 | 11/21/2025 3:59:55 PM EST |
| 147.00 | 23.85 | 26.25 | 25.05 | 15.74 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.93 | -0.90 | 0.01 | -0.11 | 11/14/2025 | 11/21/2025 3:59:55 PM EST |
| 148.00 | 24.85 | 27.20 | 26.03 | 28.42 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.94 | -0.91 | 0.01 | -0.10 | 11/18/2025 | 11/21/2025 3:59:55 PM EST |
| 149.00 | 25.80 | 28.20 | 27.00 | 27.18 | -3.10 | -10.24% | 0.18 | 3 | 53 | 0.97 | -0.91 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 150.00 | 26.25 | 28.55 | 27.40 | 27.73 | -4.45 | -13.83% | 0.18 | 4 | 36 | 0.87 | -0.92 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 152.50 | 29.15 | 31.45 | 30.30 | 30.98 | 0.00 | 0.00% | 0.20 | 0 | 42 | 1.00 | -0.94 | 0.01 | -0.08 | 11/18/2025 | 11/21/2025 3:59:55 PM EST |
| 155.00 | 31.55 | 33.95 | 32.75 | 32.53 | -0.81 | -2.43% | 0.21 | 5 | 91 | 1.04 | -0.95 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 157.50 | 33.50 | 36.30 | 34.90 | 33.81 | 0.00 | 0.00% | 0.22 | 0 | 35 | 1.07 | -0.96 | 0.01 | -0.05 | 11/17/2025 | 11/21/2025 3:59:55 PM EST |
| 160.00 | 36.00 | 38.75 | 37.38 | 40.60 | +3.55 | +9.59% | 0.23 | 1 | 72 | 1.10 | -0.97 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 162.50 | 38.35 | 41.50 | 39.93 | 40.25 | +2.25 | +5.93% | 0.25 | 8 | 44 | 1.19 | -0.98 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 165.00 | 41.00 | 43.70 | 42.35 | 43.81 | -1.03 | -2.30% | 0.26 | 2 | 9 | 1.18 | -0.98 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 167.50 | 43.55 | 46.20 | 44.88 | 49.23 | +6.24 | +14.52% | 0.27 | 4 | 0 | 1.22 | -0.99 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 170.00 | 46.30 | 48.65 | 47.48 | 37.22 | 0.00 | 0.00% | 0.28 | 0 | 42 | 1.25 | -0.99 | 0.00 | -0.02 | 11/13/2025 | 11/21/2025 3:59:55 PM EST |
| 172.50 | 48.85 | 51.15 | 50.00 | 39.59 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.01 | 11/13/2025 | 11/21/2025 3:59:55 PM EST |
| 175.00 | 50.75 | 53.65 | 52.20 | 32.79 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.01 | 11/10/2025 | 11/21/2025 3:59:55 PM EST |
| 177.50 | 53.85 | 56.15 | 55.00 | % | 0.31 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 11/21/2025 3:59:55 PM EST | |||
| 180.00 | 56.35 | 58.65 | 57.50 | % | 0.32 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.01 | 11/21/2025 3:59:55 PM EST | |||
| 182.50 | 57.95 | 61.35 | 59.65 | % | 0.33 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 185.00 | 60.45 | 63.85 | 62.15 | % | 0.34 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 187.50 | 63.85 | 66.15 | 65.00 | % | 0.35 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 190.00 | 66.35 | 68.65 | 67.50 | 56.14 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:55 PM EST |
| 195.00 | 71.35 | 73.65 | 72.50 | % | 0.37 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 200.00 | 75.75 | 78.65 | 77.20 | % | 0.39 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 205.00 | 81.25 | 83.65 | 82.45 | % | 0.40 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 210.00 | 86.35 | 88.65 | 87.50 | % | 0.42 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 215.00 | 91.35 | 93.65 | 92.50 | % | 0.43 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 220.00 | 96.35 | 98.65 | 97.50 | % | 0.44 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 225.00 | 100.90 | 103.65 | 102.28 | % | 0.45 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 230.00 | 106.35 | 108.65 | 107.50 | % | 0.47 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST |