Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $147.37 as of 3/12/2026 9:36:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 113.00 | 116.40 | 114.70 | 109.00 | 0.00 | 0.00% | 3.28 | 0 | 5 | 6.53 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 4:00:09 PM EST |
| 40.00 | 108.30 | 110.95 | 109.63 | 96.60 | 0.00 | 0.00% | 2.74 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 3/12/2026 4:00:09 PM EST |
| 45.00 | 103.05 | 106.05 | 104.55 | 70.05 | 0.00 | 0.00% | 2.32 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 3/12/2026 4:00:09 PM EST |
| 50.00 | 98.35 | 101.05 | 99.70 | 65.00 | 0.00 | 0.00% | 1.99 | 0 | 24 | 4.76 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 3/12/2026 4:00:09 PM EST |
| 55.00 | 93.35 | 96.05 | 94.70 | 91.55 | 0.00 | 0.00% | 1.72 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 3/12/2026 4:00:09 PM EST |
| 60.00 | 88.35 | 91.10 | 89.73 | 57.73 | 0.00 | 0.00% | 1.50 | 0 | 268 | 3.94 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 3/12/2026 4:00:09 PM EST |
| 65.00 | 83.35 | 86.05 | 84.70 | 77.80 | 0.00 | 0.00% | 1.30 | 0 | 159 | 2.99 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 4:00:09 PM EST |
| 70.00 | 78.35 | 80.95 | 79.65 | 59.50 | 0.00 | 0.00% | 1.14 | 0 | 152 | 3.37 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 3/12/2026 4:00:09 PM EST |
| 75.00 | 72.95 | 76.05 | 74.50 | 72.65 | 0.00 | 0.00% | 0.99 | 0 | 165 | 3.16 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:09 PM EST |
| 80.00 | 68.40 | 70.95 | 69.68 | 68.97 | 0.00 | 0.00% | 0.87 | 0 | 359 | 2.86 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:09 PM EST |
| 85.00 | 63.40 | 65.50 | 64.45 | 53.81 | 0.00 | 0.00% | 0.76 | 0 | 255 | 2.40 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:09 PM EST |
| 90.00 | 58.40 | 60.50 | 59.45 | 53.40 | 0.00 | 0.00% | 0.66 | 0 | 1,838 | 2.19 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:09 PM EST |
| 95.00 | 53.95 | 56.00 | 54.98 | 55.93 | +6.36 | +12.83% | 0.58 | 8 | 777 | 2.20 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 100.00 | 48.40 | 50.85 | 49.63 | 48.55 | +1.24 | +2.63% | 0.50 | 8 | 924 | 1.95 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 105.00 | 43.80 | 45.50 | 44.65 | 45.05 | +3.25 | +7.78% | 0.43 | 25 | 801 | 1.37 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 107.00 | 41.45 | 43.50 | 42.48 | 42.86 | +4.16 | +10.75% | 0.40 | 8 | 64 | 1.55 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 108.00 | 40.45 | 42.95 | 41.70 | 42.65 | +8.66 | +25.48% | 0.39 | 2 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 109.00 | 39.45 | 41.95 | 40.70 | % | 0.37 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 110.00 | 38.50 | 40.50 | 39.50 | 40.00 | +3.35 | +9.15% | 0.36 | 6 | 879 | 1.22 | 1.00 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 111.00 | 37.45 | 40.00 | 38.73 | % | 0.35 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 3/12/2026 4:00:09 PM EST | |||
| 112.00 | 36.45 | 38.80 | 37.63 | 38.11 | +5.56 | +17.09% | 0.34 | 2 | 18 | 1.48 | 1.00 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 113.00 | 36.00 | 38.05 | 37.03 | 36.25 | -1.95 | -5.11% | 0.33 | 6 | 2 | 1.13 | 1.00 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 114.00 | 34.50 | 37.05 | 35.78 | 35.27 | -2.75 | -7.24% | 0.31 | 10 | 11 | 1.13 | 1.00 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 115.00 | 33.85 | 35.50 | 34.68 | 35.62 | +3.20 | +9.87% | 0.30 | 7 | 1,003 | 1.10 | 0.99 | 0.00 | -0.02 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 116.00 | 33.10 | 35.05 | 34.08 | 35.67 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.07 | 0.99 | 0.00 | -0.02 | 3/2/2026 | 3/12/2026 4:00:09 PM EST |
| 117.00 | 31.50 | 34.05 | 32.78 | 30.37 | 0.00 | 0.00% | 0.28 | 0 | 30 | 1.08 | 0.99 | 0.00 | -0.02 | 3/11/2026 | 3/12/2026 4:00:09 PM EST |
| 118.00 | 30.50 | 33.05 | 31.78 | 29.43 | 0.00 | 0.00% | 0.27 | 0 | 12 | 1.01 | 0.99 | 0.00 | -0.03 | 3/11/2026 | 3/12/2026 4:00:09 PM EST |
| 119.00 | 30.10 | 32.05 | 31.08 | 29.30 | 0.00 | 0.00% | 0.26 | 0 | 20 | 1.02 | 0.98 | 0.00 | -0.05 | 3/11/2026 | 3/12/2026 4:00:09 PM EST |
| 120.00 | 28.55 | 30.55 | 29.55 | 29.93 | +2.76 | +10.16% | 0.25 | 14 | 5,048 | 1.01 | 0.98 | 0.00 | -0.05 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 121.00 | 27.70 | 29.65 | 28.68 | 30.00 | +3.81 | +14.55% | 0.24 | 86 | 201 | 0.98 | 0.98 | 0.00 | -0.05 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 122.00 | 26.60 | 29.25 | 27.93 | 26.79 | +1.02 | +3.96% | 0.23 | 80 | 400 | 1.24 | 0.97 | 0.00 | -0.07 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 123.00 | 25.65 | 27.50 | 26.58 | 24.56 | 0.00 | 0.00% | 0.22 | 0 | 78 | 0.98 | 0.97 | 0.00 | -0.07 | 3/11/2026 | 3/12/2026 4:00:09 PM EST |
| 124.00 | 24.80 | 26.65 | 25.73 | 25.35 | +2.20 | +9.51% | 0.21 | 8 | 173 | 0.92 | 0.96 | 0.01 | -0.08 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 125.00 | 24.45 | 25.65 | 25.05 | 24.37 | +2.07 | +9.29% | 0.20 | 15 | 1,819 | 0.89 | 0.96 | 0.01 | -0.08 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 126.00 | 23.25 | 25.35 | 24.30 | 21.85 | +0.67 | +3.17% | 0.19 | 5 | 110 | 0.86 | 0.95 | 0.01 | -0.09 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 127.00 | 22.35 | 24.25 | 23.30 | 23.50 | +3.01 | +14.69% | 0.18 | 6 | 38 | 0.84 | 0.95 | 0.01 | -0.10 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 128.00 | 20.80 | 23.45 | 22.13 | 24.09 | +4.43 | +22.54% | 0.17 | 14 | 183 | 1.07 | 0.94 | 0.01 | -0.11 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 129.00 | 20.35 | 21.95 | 21.15 | 20.40 | +1.72 | +9.21% | 0.16 | 14 | 36 | 0.84 | 0.93 | 0.01 | -0.12 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 130.00 | 19.85 | 21.30 | 20.58 | 19.90 | +2.15 | +12.12% | 0.16 | 29 | 2,708 | 0.80 | 0.93 | 0.01 | -0.13 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 131.00 | 18.55 | 20.45 | 19.50 | 18.66 | +1.79 | +10.62% | 0.15 | 19 | 81 | 0.78 | 0.92 | 0.01 | -0.14 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 132.00 | 17.50 | 19.50 | 18.50 | 17.82 | +2.31 | +14.90% | 0.14 | 34 | 100 | 0.79 | 0.91 | 0.01 | -0.15 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 133.00 | 16.60 | 18.60 | 17.60 | 16.70 | +2.11 | +14.47% | 0.13 | 42 | 144 | 0.79 | 0.90 | 0.01 | -0.16 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 134.00 | 15.80 | 17.50 | 16.65 | 17.15 | +3.43 | +25.00% | 0.12 | 18 | 53 | 0.66 | 0.89 | 0.01 | -0.17 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 135.00 | 15.75 | 16.70 | 16.23 | 15.57 | +2.47 | +18.86% | 0.12 | 118 | 2,775 | 0.78 | 0.87 | 0.01 | -0.18 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 136.00 | 13.95 | 15.35 | 14.65 | 15.15 | +4.85 | +47.09% | 0.11 | 9 | 212 | 0.61 | 0.86 | 0.02 | -0.19 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 137.00 | 13.20 | 14.95 | 14.08 | 14.71 | +2.49 | +20.38% | 0.10 | 11 | 13 | 0.67 | 0.84 | 0.02 | -0.20 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 138.00 | 12.05 | 14.35 | 13.20 | 14.35 | +2.31 | +19.19% | 0.10 | 1 | 152 | 0.64 | 0.83 | 0.02 | -0.21 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 139.00 | 11.60 | 13.20 | 12.40 | 13.70 | +5.85 | +74.53% | 0.09 | 1 | 12 | 0.66 | 0.81 | 0.02 | -0.22 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 140.00 | 10.40 | 11.90 | 11.15 | 11.60 | +1.87 | +19.22% | 0.08 | 185 | 11,235 | 0.57 | 0.79 | 0.02 | -0.24 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 141.00 | 10.05 | 11.20 | 10.63 | 11.40 | +1.11 | +10.79% | 0.08 | 1 | 31 | 0.61 | 0.76 | 0.02 | -0.25 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 142.00 | 9.50 | 10.45 | 9.98 | 10.03 | +4.09 | +68.86% | 0.07 | 6 | 195 | 0.62 | 0.74 | 0.03 | -0.26 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 143.00 | 8.15 | 9.55 | 8.85 | 8.90 | +1.40 | +18.67% | 0.06 | 4 | 28 | 0.56 | 0.71 | 0.03 | -0.27 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 144.00 | 7.95 | 8.85 | 8.40 | 9.61 | +2.76 | +40.30% | 0.06 | 2 | 48 | 0.59 | 0.69 | 0.03 | -0.28 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 145.00 | 7.45 | 8.15 | 7.80 | 7.61 | +1.34 | +21.38% | 0.05 | 124 | 4,818 | 0.60 | 0.66 | 0.03 | -0.29 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 146.00 | 6.55 | 7.45 | 7.00 | 8.41 | +3.04 | +56.62% | 0.05 | 4 | 21 | 0.57 | 0.63 | 0.03 | -0.30 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 147.00 | 6.05 | 6.85 | 6.45 | 6.58 | +1.58 | +31.60% | 0.04 | 16 | 27 | 0.58 | 0.60 | 0.03 | -0.30 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 148.00 | 5.35 | 6.25 | 5.80 | 6.84 | +2.55 | +59.45% | 0.04 | 9 | 126 | 0.57 | 0.57 | 0.03 | -0.30 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 149.00 | 4.95 | 5.60 | 5.28 | 5.40 | +1.11 | +25.88% | 0.04 | 49 | 33 | 0.56 | 0.53 | 0.03 | -0.31 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 150.00 | 4.80 | 5.00 | 4.90 | 4.70 | +1.10 | +30.56% | 0.03 | 1,097 | 5,930 | 0.58 | 0.50 | 0.03 | -0.31 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 152.50 | 3.60 | 3.80 | 3.70 | 3.67 | +1.25 | +51.66% | 0.02 | 120 | 103 | 0.56 | 0.42 | 0.03 | -0.30 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 155.00 | 2.49 | 2.81 | 2.65 | 2.70 | +0.89 | +49.18% | 0.02 | 779 | 2,127 | 0.54 | 0.34 | 0.03 | -0.28 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 157.50 | 1.71 | 1.96 | 1.84 | 1.92 | +0.75 | +64.11% | 0.01 | 212 | 79 | 0.53 | 0.27 | 0.03 | -0.25 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 160.00 | 1.25 | 1.40 | 1.33 | 1.35 | +0.53 | +64.64% | 0.01 | 266 | 2,565 | 0.53 | 0.21 | 0.02 | -0.21 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 162.50 | 0.76 | 1.00 | 0.88 | 0.94 | +0.42 | +80.77% | 0.01 | 68 | 63 | 0.52 | 0.15 | 0.02 | -0.17 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 165.00 | 0.49 | 0.71 | 0.60 | 0.65 | +0.35 | +116.67% | 0.00 | 125 | 2,852 | 0.52 | 0.11 | 0.02 | -0.14 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 167.50 | 0.34 | 0.57 | 0.46 | 0.56 | +0.41 | +273.34% | 0.00 | 9 | 62 | 0.54 | 0.08 | 0.01 | -0.11 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 170.00 | 0.25 | 0.34 | 0.30 | 0.33 | +0.16 | +94.12% | 0.00 | 81 | 1,319 | 0.54 | 0.06 | 0.01 | -0.08 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 175.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.09 | +112.50% | 0.00 | 11 | 877 | 0.56 | 0.03 | 0.01 | -0.05 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 180.00 | 0.04 | 0.10 | 0.07 | 0.05 | +0.02 | +66.67% | 0.00 | 9 | 375 | 0.57 | 0.01 | 0.00 | -0.03 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 185.00 | 0.00 | 0.13 | 0.07 | 0.05 | +0.01 | +25.00% | 0.00 | 4 | 675 | 0.70 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 190.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 3 | 2,389 | 0.63 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 195.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.70 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:09 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 496 | 0.73 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:09 PM EST |
| 210.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 2,145 | 0.90 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 220.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 231 | 1.23 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 4:00:09 PM EST |
| 230.00 | 0.00 | 0.63 | 0.32 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 537 | 1.62 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 4:00:09 PM EST |
| 240.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.86 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 3/12/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.53 | 0.27 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 3/12/2026 4:00:09 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.11 | +0.10 | +1,000.00% | 0.00 | 1 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 2.12 | 1.06 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 3/12/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 1.07 | 0.54 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 33 | 4.44 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 816 | 2.66 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 0.09 | 0.05 | 0.14 | +0.13 | +1,300.00% | 0.00 | 2 | 532 | 2.59 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.16 | +0.08 | +100.00% | 0.00 | 2 | 327 | 2.76 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,943 | 1.91 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,241 | 2.58 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10,299 | 1.59 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 2,371 | 1.45 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 90.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 3,743 | 1.27 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 1,452 | 1.22 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 100.00 | 0.02 | 0.12 | 0.07 | 0.05 | -0.08 | -61.54% | 0.00 | 13 | 11,444 | 1.07 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 105.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 40 | 5,081 | 0.97 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 107.00 | 0.00 | 0.07 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.08 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:09 PM EST |
| 108.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.18 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:09 PM EST |
| 109.00 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 259 | 1.13 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:09 PM EST |
| 110.00 | 0.05 | 0.14 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 9 | 9,227 | 0.95 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 111.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.99 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/12/2026 4:00:09 PM EST |
| 112.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.95 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/12/2026 4:00:09 PM EST |
| 113.00 | 0.01 | 0.11 | 0.06 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.84 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/12/2026 4:00:09 PM EST |
| 114.00 | 0.00 | 0.33 | 0.17 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.05 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/12/2026 4:00:09 PM EST |
| 115.00 | 0.08 | 0.16 | 0.12 | 0.10 | -0.05 | -33.34% | 0.00 | 5 | 3,242 | 0.84 | -0.01 | 0.00 | -0.02 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 116.00 | 0.00 | 0.13 | 0.07 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.85 | -0.01 | 0.00 | -0.02 | 3/9/2026 | 3/12/2026 4:00:09 PM EST |
| 117.00 | 0.00 | 0.33 | 0.17 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.97 | -0.01 | 0.00 | -0.02 | 3/6/2026 | 3/12/2026 4:00:09 PM EST |
| 118.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.92 | -0.01 | 0.00 | -0.03 | 3/11/2026 | 3/12/2026 4:00:09 PM EST |
| 119.00 | 0.08 | 0.26 | 0.17 | 0.11 | -0.51 | -82.26% | 0.00 | 4 | 19 | 0.79 | -0.02 | 0.00 | -0.05 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 120.00 | 0.13 | 0.20 | 0.17 | 0.19 | 0.00 | 0.00% | 0.00 | 472 | 2,956 | 0.78 | -0.02 | 0.00 | -0.05 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 121.00 | 0.15 | 0.40 | 0.28 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.82 | -0.02 | 0.00 | -0.05 | 3/10/2026 | 3/12/2026 4:00:09 PM EST |
| 122.00 | 0.04 | 0.32 | 0.18 | 0.14 | -0.29 | -67.45% | 0.00 | 1 | 243 | 0.71 | -0.03 | 0.00 | -0.07 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 123.00 | 0.15 | 0.34 | 0.25 | 0.18 | -0.59 | -76.63% | 0.00 | 7 | 295 | 0.75 | -0.03 | 0.00 | -0.07 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 124.00 | 0.10 | 0.53 | 0.32 | 0.29 | -0.06 | -17.15% | 0.00 | 5 | 1,430 | 0.74 | -0.04 | 0.01 | -0.08 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 125.00 | 0.26 | 0.51 | 0.39 | 0.30 | -0.10 | -25.00% | 0.00 | 234 | 3,578 | 0.77 | -0.04 | 0.01 | -0.08 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 126.00 | 0.19 | 0.57 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.73 | -0.05 | 0.01 | -0.09 | 3/11/2026 | 3/12/2026 4:00:09 PM EST |
| 127.00 | 0.26 | 0.48 | 0.37 | 0.43 | -0.11 | -20.37% | 0.00 | 4 | 143 | 0.71 | -0.05 | 0.01 | -0.10 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 128.00 | 0.25 | 0.54 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.69 | -0.06 | 0.01 | -0.11 | 3/11/2026 | 3/12/2026 4:00:09 PM EST |
| 129.00 | 0.29 | 0.58 | 0.44 | 0.40 | -0.21 | -34.43% | 0.00 | 5 | 111 | 0.67 | -0.07 | 0.01 | -0.12 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 130.00 | 0.45 | 0.63 | 0.54 | 0.53 | -0.18 | -25.36% | 0.00 | 96 | 2,343 | 0.68 | -0.07 | 0.01 | -0.13 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 131.00 | 0.44 | 0.77 | 0.61 | 0.53 | -0.26 | -32.92% | 0.00 | 4 | 376 | 0.67 | -0.08 | 0.01 | -0.14 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 132.00 | 0.50 | 0.84 | 0.67 | 0.65 | -0.40 | -38.10% | 0.01 | 14 | 53 | 0.66 | -0.09 | 0.01 | -0.15 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 133.00 | 0.59 | 0.76 | 0.68 | 0.70 | -0.37 | -34.58% | 0.01 | 13 | 204 | 0.64 | -0.10 | 0.01 | -0.16 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 134.00 | 0.65 | 0.99 | 0.82 | 0.76 | -0.38 | -33.34% | 0.01 | 6 | 64 | 0.64 | -0.11 | 0.01 | -0.17 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 135.00 | 0.80 | 1.02 | 0.91 | 0.89 | -0.40 | -31.01% | 0.01 | 101 | 2,590 | 0.63 | -0.13 | 0.01 | -0.18 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 136.00 | 0.89 | 1.24 | 1.07 | 1.04 | -0.40 | -27.78% | 0.01 | 20 | 1,131 | 0.63 | -0.14 | 0.02 | -0.19 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 137.00 | 1.07 | 1.29 | 1.18 | 1.19 | -0.37 | -23.72% | 0.01 | 14 | 19 | 0.62 | -0.16 | 0.02 | -0.20 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 138.00 | 1.18 | 1.55 | 1.37 | 1.19 | -0.55 | -31.61% | 0.01 | 210 | 533 | 0.62 | -0.17 | 0.02 | -0.21 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 139.00 | 1.38 | 1.60 | 1.49 | 1.60 | -0.05 | -3.03% | 0.01 | 12 | 200 | 0.60 | -0.19 | 0.02 | -0.22 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 140.00 | 1.59 | 1.69 | 1.64 | 1.70 | -0.49 | -22.38% | 0.01 | 1,898 | 3,854 | 0.59 | -0.21 | 0.02 | -0.24 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 141.00 | 1.77 | 1.97 | 1.87 | 1.90 | -0.75 | -28.31% | 0.01 | 19 | 36 | 0.58 | -0.24 | 0.02 | -0.25 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 142.00 | 1.95 | 2.18 | 2.07 | 2.35 | -0.53 | -18.41% | 0.01 | 172 | 55 | 0.58 | -0.26 | 0.03 | -0.26 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 143.00 | 2.26 | 2.47 | 2.37 | 2.29 | -0.93 | -28.89% | 0.02 | 15 | 27 | 0.57 | -0.29 | 0.03 | -0.27 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 144.00 | 2.51 | 2.67 | 2.59 | 2.87 | -0.73 | -20.28% | 0.02 | 16 | 107 | 0.56 | -0.31 | 0.03 | -0.28 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 145.00 | 2.80 | 2.99 | 2.90 | 2.90 | -1.25 | -30.12% | 0.02 | 455 | 2,045 | 0.56 | -0.34 | 0.03 | -0.29 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 146.00 | 3.15 | 3.55 | 3.35 | 3.35 | -1.10 | -24.72% | 0.02 | 134 | 47 | 0.56 | -0.37 | 0.03 | -0.30 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 147.00 | 3.45 | 4.10 | 3.78 | 3.85 | -0.77 | -16.67% | 0.03 | 166 | 25 | 0.57 | -0.40 | 0.03 | -0.30 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 148.00 | 3.90 | 4.45 | 4.18 | 4.25 | -0.95 | -18.27% | 0.03 | 15 | 7 | 0.56 | -0.43 | 0.03 | -0.30 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 149.00 | 4.30 | 4.90 | 4.60 | 4.50 | -1.30 | -22.42% | 0.03 | 99 | 2 | 0.55 | -0.47 | 0.03 | -0.31 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 150.00 | 4.75 | 5.10 | 4.93 | 5.10 | -1.24 | -19.56% | 0.03 | 290 | 1,081 | 0.53 | -0.50 | 0.03 | -0.31 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 152.50 | 6.00 | 6.70 | 6.35 | 6.60 | -0.29 | -4.21% | 0.04 | 34 | 5 | 0.53 | -0.58 | 0.03 | -0.30 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 155.00 | 7.50 | 8.30 | 7.90 | 7.55 | -1.20 | -13.72% | 0.05 | 8 | 260 | 0.52 | -0.66 | 0.03 | -0.28 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 157.50 | 9.25 | 10.15 | 9.70 | 10.02 | -1.98 | -16.50% | 0.06 | 2 | 2 | 0.52 | -0.73 | 0.03 | -0.25 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 160.00 | 10.30 | 12.90 | 11.60 | 10.00 | -8.87 | -47.01% | 0.07 | 2 | 223 | 0.70 | -0.79 | 0.02 | -0.21 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 162.50 | 13.15 | 14.50 | 13.83 | % | 0.09 | 0 | 0 | 0.51 | -0.85 | 0.02 | -0.17 | 3/12/2026 4:00:09 PM EST | |||
| 165.00 | 14.90 | 16.65 | 15.78 | 21.75 | 0.00 | 0.00% | 0.10 | 0 | 110 | 0.45 | -0.89 | 0.02 | -0.14 | 3/3/2026 | 3/12/2026 4:00:09 PM EST |
| 167.50 | 17.10 | 19.55 | 18.33 | % | 0.11 | 0 | 0 | 0.79 | -0.92 | 0.01 | -0.11 | 3/12/2026 4:00:09 PM EST | |||
| 170.00 | 19.55 | 21.40 | 20.48 | 24.64 | 0.00 | 0.00% | 0.12 | 0 | 44 | 0.73 | -0.94 | 0.01 | -0.08 | 3/6/2026 | 3/12/2026 4:00:09 PM EST |
| 175.00 | 24.10 | 26.15 | 25.13 | 33.31 | 0.00 | 0.00% | 0.14 | 0 | 24 | 0.78 | -0.97 | 0.01 | -0.05 | 3/3/2026 | 3/12/2026 4:00:09 PM EST |
| 180.00 | 29.05 | 31.70 | 30.38 | 34.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.03 | 2/27/2026 | 3/12/2026 4:00:09 PM EST |
| 185.00 | 34.10 | 36.70 | 35.40 | 36.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 11/4/2025 | 3/12/2026 4:00:09 PM EST |
| 190.00 | 39.00 | 41.70 | 40.35 | 46.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 2/27/2026 | 3/12/2026 4:00:09 PM EST |
| 195.00 | 44.50 | 47.05 | 45.78 | 47.55 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 4:00:09 PM EST |
| 200.00 | 49.50 | 51.70 | 50.60 | 79.23 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 3/12/2026 4:00:09 PM EST |
| 210.00 | 59.50 | 61.70 | 60.60 | % | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 220.00 | 69.50 | 71.70 | 70.60 | % | 0.32 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 230.00 | 79.50 | 81.70 | 80.60 | % | 0.35 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 240.00 | 89.50 | 91.70 | 90.60 | % | 0.38 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST |