Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $113.33 as of 2/13/2026 6:12:16 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 | 45.90 | 48.50 | 47.20 | 45.50 | 0.00 | 0.00% | 0.67 | 0 | 15 | 2.67 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:07 PM EST |
| 75.00 | 41.20 | 43.55 | 42.38 | 41.85 | 0.00 | 0.00% | 0.57 | 0 | 6 | 2.40 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 80.00 | 35.85 | 38.40 | 37.13 | 33.10 | 0.00 | 0.00% | 0.46 | 0 | 14 | 2.05 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 85.00 | 30.85 | 33.60 | 32.23 | 36.76 | 0.00 | 0.00% | 0.38 | 0 | 42 | 1.87 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:07 PM EST |
| 90.00 | 25.85 | 28.60 | 27.23 | 31.63 | 0.00 | 0.00% | 0.30 | 0 | 42 | 1.61 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:07 PM EST |
| 95.00 | 20.95 | 23.65 | 22.30 | 26.75 | 0.00 | 0.00% | 0.23 | 0 | 29 | 1.38 | 0.99 | 0.00 | -0.01 | 2/9/2026 | 2/13/2026 4:00:07 PM EST |
| 100.00 | 16.50 | 18.65 | 17.58 | 19.80 | +2.75 | +16.13% | 0.18 | 1 | 91 | 1.13 | 0.98 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 102.00 | 13.90 | 16.45 | 15.18 | % | 0.15 | 0 | 0 | 0.98 | 0.96 | 0.01 | -0.05 | 2/13/2026 4:00:07 PM EST | |||
| 103.00 | 12.85 | 15.70 | 14.28 | % | 0.14 | 0 | 0 | 1.00 | 0.95 | 0.01 | -0.06 | 2/13/2026 4:00:07 PM EST | |||
| 104.00 | 12.35 | 14.40 | 13.38 | 13.40 | % | 0.13 | 1 | 0 | 0.87 | 0.94 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 4:00:07 PM EST | |
| 105.00 | 11.35 | 13.80 | 12.58 | 12.41 | +2.82 | +29.41% | 0.12 | 54 | 201 | 0.92 | 0.92 | 0.02 | -0.10 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 106.00 | 10.15 | 12.95 | 11.55 | 11.64 | +3.04 | +35.35% | 0.11 | 55 | 21 | 0.91 | 0.91 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 107.00 | 9.45 | 11.95 | 10.70 | 10.65 | -7.75 | -42.12% | 0.10 | 11 | 2 | 0.85 | 0.89 | 0.02 | -0.12 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 108.00 | 8.80 | 10.75 | 9.78 | 9.64 | +2.94 | +43.89% | 0.09 | 4 | 43 | 0.76 | 0.87 | 0.02 | -0.14 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 109.00 | 7.90 | 9.75 | 8.83 | 6.52 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.71 | 0.84 | 0.03 | -0.15 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 110.00 | 7.25 | 8.50 | 7.88 | 8.30 | +3.00 | +56.61% | 0.07 | 22 | 740 | 0.60 | 0.82 | 0.03 | -0.17 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 111.00 | 6.50 | 8.20 | 7.35 | 8.50 | +3.80 | +80.86% | 0.07 | 1 | 54 | 0.48 | 0.79 | 0.03 | -0.18 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 112.00 | 6.50 | 6.90 | 6.70 | 6.15 | +1.86 | +43.36% | 0.06 | 22 | 165 | 0.52 | 0.75 | 0.04 | -0.19 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 113.00 | 5.55 | 6.25 | 5.90 | 6.05 | +2.51 | +70.91% | 0.05 | 197 | 254 | 0.51 | 0.71 | 0.04 | -0.21 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 114.00 | 4.80 | 5.70 | 5.25 | 5.27 | +2.32 | +78.65% | 0.05 | 41 | 206 | 0.51 | 0.67 | 0.04 | -0.22 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 115.00 | 4.25 | 4.85 | 4.55 | 4.68 | +2.09 | +80.70% | 0.04 | 198 | 765 | 0.50 | 0.63 | 0.05 | -0.22 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 116.00 | 3.95 | 4.30 | 4.13 | 4.00 | +1.76 | +78.58% | 0.04 | 108 | 361 | 0.52 | 0.58 | 0.05 | -0.23 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 117.00 | 3.55 | 3.65 | 3.60 | 3.55 | +1.70 | +91.90% | 0.03 | 214 | 340 | 0.52 | 0.53 | 0.05 | -0.23 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 118.00 | 2.99 | 3.15 | 3.07 | 3.04 | +1.54 | +102.67% | 0.03 | 976 | 865 | 0.52 | 0.48 | 0.05 | -0.23 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 119.00 | 2.41 | 2.77 | 2.59 | 2.49 | +1.26 | +102.44% | 0.02 | 186 | 497 | 0.51 | 0.43 | 0.05 | -0.22 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 120.00 | 2.01 | 2.31 | 2.16 | 2.12 | +1.07 | +101.91% | 0.02 | 2,082 | 2,761 | 0.50 | 0.39 | 0.05 | -0.21 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 121.00 | 1.65 | 1.89 | 1.77 | 1.61 | +0.79 | +96.35% | 0.01 | 544 | 474 | 0.49 | 0.34 | 0.05 | -0.20 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 122.00 | 1.31 | 1.62 | 1.47 | 1.35 | +0.64 | +90.15% | 0.01 | 284 | 417 | 0.49 | 0.29 | 0.04 | -0.19 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 123.00 | 1.08 | 1.27 | 1.18 | 1.00 | +0.27 | +36.99% | 0.01 | 209 | 2,093 | 0.49 | 0.25 | 0.04 | -0.17 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 124.00 | 0.87 | 1.17 | 1.02 | 0.85 | +0.38 | +80.86% | 0.01 | 398 | 369 | 0.50 | 0.21 | 0.04 | -0.16 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 125.00 | 0.73 | 0.81 | 0.77 | 0.73 | +0.38 | +108.58% | 0.01 | 906 | 2,548 | 0.49 | 0.18 | 0.03 | -0.14 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 126.00 | 0.49 | 0.68 | 0.59 | 0.59 | +0.29 | +96.67% | 0.00 | 120 | 570 | 0.48 | 0.15 | 0.03 | -0.13 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 127.00 | 0.27 | 0.53 | 0.40 | 0.40 | +0.14 | +53.85% | 0.00 | 69 | 370 | 0.46 | 0.12 | 0.03 | -0.11 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 128.00 | 0.27 | 0.41 | 0.34 | 0.32 | +0.11 | +52.39% | 0.00 | 166 | 612 | 0.46 | 0.10 | 0.02 | -0.10 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 129.00 | 0.16 | 0.32 | 0.24 | 0.22 | +0.03 | +15.79% | 0.00 | 54 | 306 | 0.46 | 0.09 | 0.02 | -0.09 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 130.00 | 0.15 | 0.24 | 0.20 | 0.21 | +0.07 | +50.00% | 0.00 | 248 | 2,828 | 0.47 | 0.07 | 0.02 | -0.07 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 131.00 | 0.15 | 0.19 | 0.17 | 0.20 | +0.08 | +66.67% | 0.00 | 42 | 506 | 0.50 | 0.06 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 132.00 | 0.08 | 0.20 | 0.14 | 0.24 | +0.13 | +118.19% | 0.00 | 241 | 370 | 0.48 | 0.05 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 133.00 | 0.05 | 0.29 | 0.17 | 0.17 | +0.05 | +41.67% | 0.00 | 25 | 258 | 0.51 | 0.04 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 134.00 | 0.02 | 0.33 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 6 | 284 | 0.52 | 0.03 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 135.00 | 0.06 | 0.16 | 0.11 | 0.10 | -0.01 | -9.10% | 0.00 | 27 | 2,697 | 0.53 | 0.02 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 136.00 | 0.01 | 0.54 | 0.28 | 0.16 | +0.11 | +220.00% | 0.00 | 3 | 10 | 0.59 | 0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 137.00 | 0.00 | 0.91 | 0.46 | 0.10 | +0.03 | +42.86% | 0.00 | 2 | 3 | 0.93 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 138.00 | 0.00 | 0.93 | 0.47 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.01 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 4:00:07 PM EST |
| 139.00 | 0.01 | 0.47 | 0.24 | 0.07 | % | 0.00 | 2 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:07 PM EST | |
| 140.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 25 | 3,079 | 0.55 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 141.00 | 0.01 | 0.39 | 0.20 | 0.03 | % | 0.00 | 10 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:07 PM EST | |
| 142.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 143.00 | 0.00 | 1.64 | 0.82 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.09 | +0.05 | +125.00% | 0.00 | 4 | 1,290 | 0.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 150.00 | 0.01 | 0.09 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 13 | 6,619 | 0.74 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 155.00 | 0.01 | 0.04 | 0.03 | 0.09 | -0.03 | -25.00% | 0.00 | 13 | 1,673 | 0.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 160.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,163 | 0.89 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.04 | +133.34% | 0.00 | 1 | 600 | 1.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 0.63 | 0.32 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 408 | 1.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 649 | 1.24 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.18 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.50 | +0.49 | +4,900.00% | 0.01 | 2 | 140 | 2.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 262 | 2.57 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 79 | 2.67 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 509 | 1.29 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:07 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 282 | 1.39 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.87 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/13/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 423 | 3.25 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:07 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.68 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 2/13/2026 4:00:07 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 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 31 | 3.10 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 125 | 1.15 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.35 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:07 PM EST |
| 85.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 194 | 0.95 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 90.00 | 0.01 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 808 | 0.88 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 95.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.12 | -75.00% | 0.00 | 39 | 1,046 | 0.67 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 100.00 | 0.10 | 0.25 | 0.18 | 0.14 | -0.33 | -70.22% | 0.00 | 63 | 3,158 | 0.67 | -0.02 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 102.00 | 0.00 | 0.36 | 0.18 | 0.24 | % | 0.00 | 1 | 0 | 0.70 | -0.04 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 4:00:07 PM EST | |
| 103.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.67 | -0.05 | 0.01 | -0.06 | 2/13/2026 4:00:07 PM EST | |||
| 104.00 | 0.08 | 0.48 | 0.28 | 0.30 | % | 0.00 | 8 | 0 | 0.57 | -0.06 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 4:00:07 PM EST | |
| 105.00 | 0.19 | 0.40 | 0.30 | 0.34 | -0.66 | -66.00% | 0.00 | 587 | 8,945 | 0.56 | -0.08 | 0.02 | -0.10 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 106.00 | 0.23 | 0.52 | 0.38 | 0.35 | -0.76 | -68.47% | 0.00 | 11 | 23 | 0.55 | -0.09 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 107.00 | 0.47 | 0.56 | 0.52 | 0.49 | -0.86 | -63.71% | 0.00 | 16 | 24 | 0.57 | -0.11 | 0.02 | -0.12 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 108.00 | 0.43 | 0.77 | 0.60 | 0.67 | -1.04 | -60.82% | 0.01 | 131 | 121 | 0.55 | -0.13 | 0.02 | -0.14 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 109.00 | 0.50 | 0.92 | 0.71 | 0.80 | -1.19 | -59.80% | 0.01 | 125 | 210 | 0.54 | -0.16 | 0.03 | -0.15 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 110.00 | 0.81 | 0.95 | 0.88 | 0.89 | -1.43 | -61.64% | 0.01 | 1,394 | 12,558 | 0.54 | -0.18 | 0.03 | -0.17 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 111.00 | 1.00 | 1.14 | 1.07 | 1.13 | -1.46 | -56.38% | 0.01 | 215 | 554 | 0.53 | -0.21 | 0.03 | -0.18 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 112.00 | 1.21 | 1.44 | 1.33 | 1.47 | -1.73 | -54.07% | 0.01 | 79 | 430 | 0.53 | -0.25 | 0.04 | -0.19 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 113.00 | 1.46 | 1.78 | 1.62 | 1.63 | -2.00 | -55.10% | 0.01 | 43 | 554 | 0.53 | -0.29 | 0.04 | -0.21 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 114.00 | 1.75 | 1.99 | 1.87 | 1.90 | -2.20 | -53.66% | 0.02 | 118 | 520 | 0.52 | -0.33 | 0.04 | -0.22 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 115.00 | 2.03 | 2.39 | 2.21 | 2.30 | -2.35 | -50.54% | 0.02 | 1,087 | 5,510 | 0.51 | -0.37 | 0.05 | -0.22 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 116.00 | 2.41 | 2.88 | 2.65 | 2.80 | -2.27 | -44.78% | 0.02 | 247 | 607 | 0.51 | -0.42 | 0.05 | -0.23 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 117.00 | 3.00 | 3.05 | 3.03 | 3.10 | -2.80 | -47.46% | 0.03 | 1,394 | 559 | 0.50 | -0.47 | 0.05 | -0.23 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 118.00 | 3.50 | 4.00 | 3.75 | 3.60 | -3.32 | -47.98% | 0.03 | 168 | 631 | 0.53 | -0.52 | 0.05 | -0.23 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 119.00 | 3.90 | 4.15 | 4.03 | 4.00 | -3.20 | -44.45% | 0.03 | 859 | 638 | 0.48 | -0.57 | 0.05 | -0.22 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 120.00 | 4.15 | 5.30 | 4.73 | 5.05 | -2.95 | -36.88% | 0.04 | 182 | 3,497 | 0.50 | -0.61 | 0.05 | -0.21 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 121.00 | 4.95 | 5.95 | 5.45 | 5.75 | -3.16 | -35.47% | 0.05 | 133 | 224 | 0.51 | -0.66 | 0.05 | -0.20 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 122.00 | 5.35 | 7.05 | 6.20 | 5.13 | -4.74 | -48.03% | 0.05 | 27 | 83 | 0.51 | -0.71 | 0.04 | -0.19 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 123.00 | 6.50 | 7.55 | 7.03 | 6.95 | -4.05 | -36.82% | 0.06 | 30 | 66 | 0.53 | -0.75 | 0.04 | -0.17 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 124.00 | 7.00 | 8.80 | 7.90 | 7.94 | -3.47 | -30.42% | 0.06 | 40 | 145 | 0.54 | -0.79 | 0.04 | -0.16 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 125.00 | 7.95 | 8.65 | 8.30 | 8.45 | -3.97 | -31.97% | 0.07 | 87 | 1,560 | 0.46 | -0.82 | 0.03 | -0.14 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 126.00 | 8.05 | 10.55 | 9.30 | 9.25 | +1.15 | +14.20% | 0.07 | 8 | 35 | 0.75 | -0.85 | 0.03 | -0.13 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 127.00 | 8.95 | 11.65 | 10.30 | 9.35 | -5.28 | -36.09% | 0.08 | 9 | 21 | 0.81 | -0.88 | 0.03 | -0.11 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 128.00 | 9.95 | 12.35 | 11.15 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.80 | -0.90 | 0.02 | -0.10 | 2/11/2026 | 2/13/2026 4:00:07 PM EST |
| 129.00 | 10.65 | 13.25 | 11.95 | 11.68 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.81 | -0.92 | 0.02 | -0.09 | 2/4/2026 | 2/13/2026 4:00:07 PM EST |
| 130.00 | 12.45 | 13.20 | 12.83 | 12.39 | -4.75 | -27.72% | 0.10 | 53 | 1,981 | 0.95 | -0.93 | 0.02 | -0.07 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 131.00 | 12.60 | 15.10 | 13.85 | 10.42 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.86 | -0.94 | 0.01 | -0.06 | 2/9/2026 | 2/13/2026 4:00:07 PM EST |
| 132.00 | 13.70 | 16.30 | 15.00 | 18.52 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.94 | -0.95 | 0.01 | -0.05 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 133.00 | 14.55 | 16.95 | 15.75 | 12.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.89 | -0.96 | 0.01 | -0.04 | 2/6/2026 | 2/13/2026 4:00:07 PM EST |
| 134.00 | 15.70 | 17.95 | 16.83 | 9.50 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.93 | -0.97 | 0.01 | -0.04 | 2/10/2026 | 2/13/2026 4:00:07 PM EST |
| 135.00 | 16.35 | 19.45 | 17.90 | 18.55 | -4.30 | -18.82% | 0.13 | 1 | 23 | 1.08 | -0.98 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 136.00 | 17.55 | 19.90 | 18.73 | % | 0.14 | 0 | 0 | 0.98 | -0.98 | 0.01 | -0.02 | 2/13/2026 4:00:07 PM EST | |||
| 137.00 | 18.50 | 21.25 | 19.88 | % | 0.15 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:07 PM EST | |||
| 138.00 | 19.50 | 22.25 | 20.88 | % | 0.15 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:07 PM EST | |||
| 139.00 | 20.50 | 23.25 | 21.88 | 15.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 4:00:07 PM EST |
| 140.00 | 21.50 | 24.00 | 22.75 | 27.15 | 0.00 | 0.00% | 0.16 | 0 | 14 | 1.13 | -0.99 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 141.00 | 22.30 | 25.60 | 23.95 | % | 0.17 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 2/13/2026 4:00:07 PM EST | |||
| 142.00 | 23.30 | 26.20 | 24.75 | % | 0.17 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 143.00 | 23.95 | 27.00 | 25.48 | 28.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 145.00 | 26.65 | 29.15 | 27.90 | 26.50 | -5.80 | -17.96% | 0.19 | 1 | 14 | 1.32 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 150.00 | 31.40 | 34.35 | 32.88 | 37.20 | 0.00 | 0.00% | 0.22 | 0 | 334 | 1.52 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 155.00 | 36.65 | 39.00 | 37.83 | 36.55 | -3.45 | -8.63% | 0.24 | 44 | 13 | 1.55 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 160.00 | 41.65 | 44.00 | 42.83 | 41.55 | -5.85 | -12.35% | 0.27 | 44 | 48 | 1.67 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 165.00 | 46.65 | 49.00 | 47.83 | 49.62 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:07 PM EST |
| 170.00 | 51.40 | 54.00 | 52.70 | 58.41 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:07 PM EST |
| 175.00 | 56.40 | 59.00 | 57.70 | 63.33 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:07 PM EST |
| 180.00 | 61.40 | 64.00 | 62.70 | 39.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 2/13/2026 4:00:07 PM EST |
| 185.00 | 66.35 | 69.05 | 67.70 | 28.55 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 2/13/2026 4:00:07 PM EST |
| 190.00 | 71.35 | 74.05 | 72.70 | % | 0.38 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 195.00 | 76.35 | 79.05 | 77.70 | % | 0.40 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 200.00 | 81.50 | 84.00 | 82.75 | 75.71 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 2/13/2026 4:00:07 PM EST |
| 210.00 | 91.35 | 94.00 | 92.68 | % | 0.44 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 220.00 | 101.35 | 104.00 | 102.68 | 92.35 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 2/13/2026 4:00:07 PM EST |
| 230.00 | 111.35 | 114.00 | 112.68 | 84.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 2/13/2026 4:00:07 PM EST |
| 240.00 | 121.35 | 124.00 | 122.68 | % | 0.51 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST |