Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $146.51 as of 3/10/2026 2:57:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 106.60 | 107.95 | 107.28 | 109.00 | 0.00 | 0.00% | 3.07 | 0 | 5 | 5.78 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/10/2026 2:59:06 PM EST |
| 40.00 | 101.70 | 104.75 | 103.23 | 96.60 | 0.00 | 0.00% | 2.58 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 3/10/2026 2:59:06 PM EST |
| 45.00 | 96.80 | 99.75 | 98.28 | 70.05 | 0.00 | 0.00% | 2.18 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 3/10/2026 2:59:06 PM EST |
| 50.00 | 91.85 | 94.80 | 93.33 | 65.00 | 0.00 | 0.00% | 1.87 | 0 | 24 | 4.41 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 3/10/2026 2:59:06 PM EST |
| 55.00 | 86.75 | 89.80 | 88.28 | 91.55 | 0.00 | 0.00% | 1.61 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 3/10/2026 2:59:06 PM EST |
| 60.00 | 81.60 | 84.80 | 83.20 | 57.73 | 0.00 | 0.00% | 1.39 | 0 | 268 | 3.71 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 3/10/2026 2:59:06 PM EST |
| 65.00 | 76.65 | 79.80 | 78.23 | 77.80 | 0.00 | 0.00% | 1.20 | 0 | 159 | 3.41 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/10/2026 2:59:06 PM EST |
| 70.00 | 71.85 | 74.80 | 73.33 | 59.50 | 0.00 | 0.00% | 1.05 | 0 | 153 | 3.13 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 3/10/2026 2:59:06 PM EST |
| 75.00 | 66.70 | 69.85 | 68.28 | 72.65 | 0.00 | 0.00% | 0.91 | 0 | 165 | 2.87 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:59:06 PM EST |
| 80.00 | 62.10 | 64.80 | 63.45 | 71.27 | 0.00 | 0.00% | 0.79 | 0 | 359 | 2.64 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/10/2026 2:59:06 PM EST |
| 85.00 | 56.65 | 59.85 | 58.25 | 53.81 | +16.11 | +42.74% | 0.69 | 1 | 255 | 2.42 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 90.00 | 51.75 | 54.85 | 53.30 | 53.40 | 0.00 | 0.00% | 0.59 | 0 | 1,838 | 2.20 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:06 PM EST |
| 95.00 | 46.80 | 49.05 | 47.93 | 49.57 | +0.96 | +1.98% | 0.50 | 1 | 777 | 2.01 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 100.00 | 42.50 | 44.90 | 43.70 | 38.15 | -5.02 | -11.63% | 0.44 | 2 | 927 | 1.81 | 1.00 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 105.00 | 36.90 | 39.90 | 38.40 | 36.85 | -5.55 | -13.09% | 0.37 | 2 | 804 | 1.63 | 0.99 | 0.00 | -0.03 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 107.00 | 34.95 | 37.95 | 36.45 | 38.70 | 0.00 | 0.00% | 0.34 | 0 | 64 | 1.55 | 0.99 | 0.00 | -0.04 | 3/5/2026 | 3/10/2026 2:59:06 PM EST |
| 108.00 | 34.20 | 36.95 | 35.58 | 33.99 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.52 | 0.99 | 0.00 | -0.04 | 2/27/2026 | 3/10/2026 2:59:06 PM EST |
| 109.00 | 33.20 | 35.95 | 34.58 | % | 0.32 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.04 | 3/10/2026 2:59:06 PM EST | |||
| 110.00 | 32.10 | 34.75 | 33.43 | 37.55 | 0.00 | 0.00% | 0.30 | 0 | 881 | 1.31 | 0.99 | 0.00 | -0.05 | 3/6/2026 | 3/10/2026 2:59:06 PM EST |
| 111.00 | 31.55 | 34.00 | 32.78 | % | 0.30 | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.05 | 3/10/2026 2:59:06 PM EST | |||
| 112.00 | 29.85 | 33.10 | 31.48 | 32.55 | +16.75 | +106.02% | 0.28 | 2 | 16 | 1.38 | 0.98 | 0.00 | -0.06 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 113.00 | 29.45 | 32.00 | 30.73 | 38.20 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.36 | 0.98 | 0.00 | -0.06 | 3/2/2026 | 3/10/2026 2:59:06 PM EST |
| 114.00 | 28.35 | 31.05 | 29.70 | 38.02 | 0.00 | 0.00% | 0.26 | 0 | 11 | 1.32 | 0.98 | 0.00 | -0.06 | 3/2/2026 | 3/10/2026 2:59:06 PM EST |
| 115.00 | 27.10 | 30.15 | 28.63 | 30.50 | +1.33 | +4.56% | 0.25 | 5 | 1,008 | 1.29 | 0.98 | 0.00 | -0.06 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 116.00 | 26.60 | 29.10 | 27.85 | 35.67 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.25 | 0.98 | 0.00 | -0.07 | 3/2/2026 | 3/10/2026 2:59:06 PM EST |
| 117.00 | 25.35 | 28.15 | 26.75 | 22.63 | -3.79 | -14.35% | 0.23 | 6 | 15 | 1.11 | 0.96 | 0.00 | -0.09 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 118.00 | 24.05 | 27.15 | 25.60 | 29.58 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.21 | 0.96 | 0.01 | -0.09 | 3/5/2026 | 3/10/2026 2:59:06 PM EST |
| 119.00 | 23.50 | 26.20 | 24.85 | 28.60 | 0.00 | 0.00% | 0.21 | 0 | 20 | 1.16 | 0.96 | 0.01 | -0.10 | 3/4/2026 | 3/10/2026 2:59:06 PM EST |
| 120.00 | 22.50 | 25.25 | 23.88 | 24.50 | +0.07 | +0.29% | 0.20 | 11 | 5,051 | 1.10 | 0.95 | 0.01 | -0.11 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 121.00 | 21.45 | 24.35 | 22.90 | 25.35 | 0.00 | 0.00% | 0.19 | 0 | 159 | 1.13 | 0.94 | 0.01 | -0.11 | 3/6/2026 | 3/10/2026 2:59:06 PM EST |
| 122.00 | 20.65 | 23.35 | 22.00 | 23.32 | +0.09 | +0.39% | 0.18 | 20 | 362 | 1.09 | 0.94 | 0.01 | -0.12 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 123.00 | 19.65 | 22.05 | 20.85 | 21.65 | 0.00 | 0.00% | 0.17 | 0 | 63 | 1.07 | 0.93 | 0.01 | -0.13 | 3/5/2026 | 3/10/2026 2:59:06 PM EST |
| 124.00 | 18.50 | 21.50 | 20.00 | 21.05 | +1.27 | +6.43% | 0.16 | 13 | 151 | 0.67 | 0.92 | 0.01 | -0.14 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 125.00 | 18.05 | 20.65 | 19.35 | 19.84 | +0.66 | +3.45% | 0.15 | 24 | 1,806 | 0.74 | 0.91 | 0.01 | -0.14 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 126.00 | 16.65 | 18.85 | 17.75 | 17.75 | -8.26 | -31.76% | 0.14 | 10 | 100 | 0.63 | 0.90 | 0.01 | -0.15 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 127.00 | 16.20 | 18.80 | 17.50 | 16.80 | -3.65 | -17.85% | 0.14 | 10 | 19 | 0.70 | 0.89 | 0.01 | -0.16 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 128.00 | 15.10 | 18.05 | 16.58 | 17.10 | +0.16 | +0.95% | 0.13 | 96 | 238 | 0.64 | 0.88 | 0.01 | -0.17 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 129.00 | 14.45 | 17.10 | 15.78 | 16.25 | +0.30 | +1.89% | 0.12 | 96 | 106 | 0.66 | 0.87 | 0.01 | -0.18 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 130.00 | 13.50 | 15.35 | 14.43 | 15.15 | +0.35 | +2.37% | 0.11 | 69 | 2,714 | 0.64 | 0.86 | 0.02 | -0.18 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 131.00 | 12.90 | 14.40 | 13.65 | 14.92 | +0.75 | +5.30% | 0.10 | 3 | 52 | 0.62 | 0.84 | 0.02 | -0.19 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 132.00 | 11.90 | 14.55 | 13.23 | 12.67 | 0.00 | 0.00% | 0.10 | 0 | 97 | 0.66 | 0.82 | 0.02 | -0.20 | 3/9/2026 | 3/10/2026 2:59:06 PM EST |
| 133.00 | 11.15 | 12.70 | 11.93 | 13.37 | +1.37 | +11.42% | 0.09 | 44 | 129 | 0.61 | 0.80 | 0.02 | -0.21 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 134.00 | 10.40 | 11.75 | 11.08 | 11.02 | -0.45 | -3.93% | 0.08 | 62 | 61 | 0.61 | 0.78 | 0.02 | -0.22 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 135.00 | 10.00 | 10.75 | 10.38 | 11.80 | -1.60 | -11.94% | 0.08 | 77 | 2,812 | 0.60 | 0.76 | 0.02 | -0.23 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 136.00 | 9.25 | 10.80 | 10.03 | 10.30 | +0.32 | +3.21% | 0.07 | 3 | 211 | 0.60 | 0.74 | 0.02 | -0.24 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 137.00 | 8.50 | 9.40 | 8.95 | 5.70 | -3.60 | -38.71% | 0.07 | 17 | 5 | 0.57 | 0.71 | 0.03 | -0.25 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 138.00 | 7.85 | 8.60 | 8.23 | 5.35 | -3.02 | -36.09% | 0.06 | 16 | 154 | 0.57 | 0.69 | 0.03 | -0.25 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 139.00 | 7.20 | 7.90 | 7.55 | 7.85 | -0.35 | -4.27% | 0.05 | 28 | 1 | 0.56 | 0.66 | 0.03 | -0.26 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 140.00 | 6.60 | 7.40 | 7.00 | 6.95 | -2.47 | -26.23% | 0.05 | 269 | 11,220 | 0.55 | 0.63 | 0.03 | -0.27 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 141.00 | 6.00 | 6.70 | 6.35 | 6.61 | -0.39 | -5.58% | 0.05 | 46 | 5 | 0.55 | 0.60 | 0.03 | -0.27 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 142.00 | 5.45 | 6.10 | 5.78 | 6.05 | -2.00 | -24.85% | 0.04 | 576 | 423 | 0.54 | 0.57 | 0.03 | -0.27 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 143.00 | 4.80 | 5.60 | 5.20 | 5.45 | -1.35 | -19.86% | 0.04 | 33 | 15 | 0.55 | 0.54 | 0.03 | -0.27 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 144.00 | 4.35 | 5.00 | 4.68 | 5.20 | +0.25 | +5.06% | 0.03 | 86 | 29 | 0.53 | 0.51 | 0.03 | -0.27 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 145.00 | 3.90 | 4.10 | 4.00 | 4.22 | -2.28 | -35.08% | 0.03 | 11,373 | 4,291 | 0.52 | 0.48 | 0.03 | -0.27 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 146.00 | 3.45 | 4.05 | 3.75 | 4.25 | -1.46 | -25.57% | 0.03 | 55 | 9 | 0.53 | 0.45 | 0.03 | -0.26 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 147.00 | 3.05 | 3.45 | 3.25 | 3.45 | -0.25 | -6.76% | 0.02 | 43 | 2 | 0.52 | 0.42 | 0.03 | -0.26 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 148.00 | 2.68 | 2.98 | 2.83 | 3.10 | -1.39 | -30.96% | 0.02 | 42 | 3 | 0.51 | 0.38 | 0.03 | -0.25 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 149.00 | 2.28 | 2.62 | 2.45 | 2.72 | % | 0.02 | 15 | 0 | 0.51 | 0.35 | 0.03 | -0.24 | 3/10/2026 | 3/10/2026 2:59:06 PM EST | |
| 150.00 | 1.99 | 2.27 | 2.13 | 2.29 | -1.50 | -39.58% | 0.01 | 723 | 5,885 | 0.50 | 0.32 | 0.03 | -0.23 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 152.50 | 1.42 | 1.66 | 1.54 | 1.91 | +0.03 | +1.60% | 0.01 | 20 | 18 | 0.49 | 0.25 | 0.03 | -0.19 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 155.00 | 0.97 | 1.14 | 1.06 | 1.13 | -0.92 | -44.88% | 0.01 | 175 | 2,117 | 0.49 | 0.18 | 0.02 | -0.16 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 157.50 | 0.65 | 0.81 | 0.73 | 0.81 | -0.69 | -46.00% | 0.00 | 35 | 14 | 0.49 | 0.13 | 0.02 | -0.12 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 160.00 | 0.45 | 0.55 | 0.50 | 0.51 | -0.38 | -42.70% | 0.00 | 307 | 2,736 | 0.48 | 0.09 | 0.01 | -0.09 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 162.50 | 0.28 | 0.39 | 0.34 | 0.33 | -0.29 | -46.78% | 0.00 | 13 | 22 | 0.48 | 0.06 | 0.01 | -0.07 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 165.00 | 0.20 | 0.30 | 0.25 | 0.22 | -0.24 | -52.18% | 0.00 | 100 | 2,936 | 0.49 | 0.04 | 0.01 | -0.05 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 167.50 | 0.00 | 0.19 | 0.10 | 0.15 | -0.04 | -21.06% | 0.00 | 51 | 11 | 0.51 | 0.03 | 0.01 | -0.04 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 170.00 | 0.01 | 0.13 | 0.07 | 0.01 | -0.15 | -93.75% | 0.00 | 21 | 1,315 | 0.45 | 0.02 | 0.00 | -0.03 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 175.00 | 0.04 | 0.11 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 6 | 876 | 0.52 | 0.01 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.12 | -80.00% | 0.00 | 1 | 375 | 0.68 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 185.00 | 0.00 | 0.56 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 674 | 0.94 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 2:59:06 PM EST |
| 190.00 | 0.01 | 0.05 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 2 | 2,391 | 0.65 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 195.00 | 0.01 | 0.16 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.76 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/10/2026 2:59:06 PM EST |
| 200.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 497 | 0.86 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:06 PM EST |
| 210.00 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 22 | 2,127 | 0.83 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 231 | 1.09 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/10/2026 2:59:06 PM EST |
| 230.00 | 0.00 | 1.09 | 0.55 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 537 | 1.73 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/10/2026 2:59:06 PM EST |
| 240.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.78 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 3/10/2026 2:59:06 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 | 3/10/2026 2:59:06 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/10/2026 2:59:06 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 38 | 4.91 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 3/10/2026 2:59:06 PM EST |
| 50.00 | 0.00 | 1.07 | 0.54 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 33 | 3.86 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/10/2026 2:59:06 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 816 | 4.14 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/10/2026 2:59:06 PM EST |
| 60.00 | 0.00 | 0.77 | 0.39 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 532 | 3.04 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/10/2026 2:59:06 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 327 | 3.50 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/10/2026 2:59:06 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,943 | 1.63 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 2:59:06 PM EST |
| 75.00 | 0.00 | 0.57 | 0.29 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,241 | 2.21 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/10/2026 2:59:06 PM EST |
| 80.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10,299 | 1.45 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 2:59:06 PM EST |
| 85.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 37 | 2,379 | 1.28 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 90.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 11 | 3,751 | 1.09 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 95.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 12 | 1,460 | 1.03 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 100.00 | 0.04 | 0.10 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 23 | 11,446 | 0.91 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 105.00 | 0.06 | 0.11 | 0.09 | 0.06 | -0.07 | -53.85% | 0.00 | 6 | 5,103 | 0.85 | -0.01 | 0.00 | -0.03 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 107.00 | 0.00 | 0.14 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.88 | -0.01 | 0.00 | -0.04 | 3/9/2026 | 3/10/2026 2:59:06 PM EST |
| 108.00 | 0.00 | 0.24 | 0.12 | 0.08 | -0.05 | -38.47% | 0.00 | 3 | 21 | 0.86 | -0.01 | 0.00 | -0.04 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 109.00 | 0.00 | 0.18 | 0.09 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.85 | -0.01 | 0.00 | -0.04 | 3/3/2026 | 3/10/2026 2:59:06 PM EST |
| 110.00 | 0.09 | 0.20 | 0.15 | 0.14 | -0.04 | -22.23% | 0.00 | 16 | 9,246 | 0.79 | -0.01 | 0.00 | -0.05 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 111.00 | 0.00 | 0.18 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.86 | -0.01 | 0.00 | -0.05 | 3/9/2026 | 3/10/2026 2:59:06 PM EST |
| 112.00 | 0.02 | 0.20 | 0.11 | 0.16 | -0.16 | -50.00% | 0.00 | 3 | 20 | 0.70 | -0.02 | 0.00 | -0.06 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 113.00 | 0.09 | 0.24 | 0.17 | 0.18 | -0.07 | -28.00% | 0.00 | 16 | 12 | 0.74 | -0.02 | 0.00 | -0.06 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 114.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.09 | -36.00% | 0.00 | 83 | 41 | 0.73 | -0.02 | 0.00 | -0.06 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 115.00 | 0.09 | 0.26 | 0.18 | 0.20 | -0.03 | -13.05% | 0.00 | 22 | 3,233 | 0.74 | -0.02 | 0.00 | -0.06 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 116.00 | 0.00 | 0.34 | 0.17 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.85 | -0.02 | 0.00 | -0.07 | 3/9/2026 | 3/10/2026 2:59:06 PM EST |
| 117.00 | 0.08 | 0.36 | 0.22 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.69 | -0.04 | 0.00 | -0.09 | 3/6/2026 | 3/10/2026 2:59:06 PM EST |
| 118.00 | 0.20 | 0.38 | 0.29 | 0.35 | -0.01 | -2.78% | 0.00 | 1 | 86 | 0.72 | -0.04 | 0.01 | -0.09 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 119.00 | 0.25 | 0.46 | 0.36 | 0.62 | +0.14 | +29.17% | 0.00 | 1 | 19 | 0.71 | -0.04 | 0.01 | -0.10 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 120.00 | 0.26 | 0.40 | 0.33 | 0.39 | +0.01 | +2.64% | 0.00 | 47 | 3,240 | 0.67 | -0.05 | 0.01 | -0.11 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 121.00 | 0.33 | 0.48 | 0.41 | 0.38 | -0.50 | -56.82% | 0.00 | 2 | 410 | 0.67 | -0.06 | 0.01 | -0.11 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 122.00 | 0.38 | 0.55 | 0.47 | 0.43 | -0.07 | -14.00% | 0.00 | 18 | 231 | 0.66 | -0.06 | 0.01 | -0.12 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 123.00 | 0.37 | 0.61 | 0.49 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.65 | -0.07 | 0.01 | -0.13 | 3/9/2026 | 3/10/2026 2:59:06 PM EST |
| 124.00 | 0.43 | 0.68 | 0.56 | 0.52 | -0.38 | -42.23% | 0.00 | 3 | 1,715 | 0.63 | -0.08 | 0.01 | -0.14 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 125.00 | 0.58 | 0.79 | 0.69 | 0.68 | -0.37 | -35.24% | 0.01 | 50 | 3,571 | 0.64 | -0.09 | 0.01 | -0.14 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 126.00 | 0.54 | 0.88 | 0.71 | 1.30 | +0.18 | +16.08% | 0.01 | 6 | 30 | 0.62 | -0.10 | 0.01 | -0.15 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 127.00 | 0.66 | 1.02 | 0.84 | 0.70 | -0.14 | -16.67% | 0.01 | 25 | 89 | 0.61 | -0.11 | 0.01 | -0.16 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 128.00 | 0.86 | 1.11 | 0.99 | 0.95 | -0.21 | -18.11% | 0.01 | 21 | 68 | 0.62 | -0.12 | 0.01 | -0.17 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 129.00 | 0.93 | 1.26 | 1.10 | 1.03 | -0.33 | -24.27% | 0.01 | 67 | 63 | 0.61 | -0.13 | 0.01 | -0.18 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 130.00 | 1.14 | 1.44 | 1.29 | 1.22 | +0.13 | +11.93% | 0.01 | 373 | 2,355 | 0.62 | -0.14 | 0.02 | -0.18 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 131.00 | 1.25 | 1.63 | 1.44 | 1.09 | -0.57 | -34.34% | 0.01 | 600 | 74 | 0.61 | -0.16 | 0.02 | -0.19 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 132.00 | 1.41 | 1.79 | 1.60 | 1.48 | +0.08 | +5.72% | 0.01 | 32 | 44 | 0.60 | -0.18 | 0.02 | -0.20 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 133.00 | 1.68 | 1.98 | 1.83 | 1.75 | -0.09 | -4.90% | 0.01 | 92 | 100 | 0.60 | -0.20 | 0.02 | -0.21 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 134.00 | 1.82 | 2.22 | 2.02 | 1.85 | -0.50 | -21.28% | 0.02 | 39 | 34 | 0.59 | -0.22 | 0.02 | -0.22 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 135.00 | 2.07 | 2.45 | 2.26 | 2.12 | +0.38 | +21.84% | 0.02 | 181 | 2,494 | 0.58 | -0.24 | 0.02 | -0.23 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 136.00 | 2.31 | 2.73 | 2.52 | 1.91 | -0.24 | -11.17% | 0.02 | 99 | 1,214 | 0.58 | -0.26 | 0.02 | -0.24 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 137.00 | 2.67 | 3.05 | 2.86 | 2.20 | -0.85 | -27.87% | 0.02 | 1 | 15 | 0.58 | -0.29 | 0.03 | -0.25 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 138.00 | 2.97 | 3.35 | 3.16 | 2.43 | -0.49 | -16.79% | 0.02 | 10 | 353 | 0.58 | -0.31 | 0.03 | -0.25 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 139.00 | 3.25 | 3.70 | 3.48 | 3.25 | +0.26 | +8.70% | 0.03 | 228 | 1 | 0.56 | -0.34 | 0.03 | -0.26 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 140.00 | 3.45 | 4.05 | 3.75 | 3.55 | +0.50 | +16.40% | 0.03 | 557 | 3,713 | 0.55 | -0.37 | 0.03 | -0.27 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 141.00 | 3.85 | 4.45 | 4.15 | 3.80 | +0.40 | +11.77% | 0.03 | 33 | 6 | 0.55 | -0.40 | 0.03 | -0.27 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 142.00 | 4.35 | 4.95 | 4.65 | 4.55 | -0.50 | -9.91% | 0.03 | 14 | 29 | 0.54 | -0.43 | 0.03 | -0.27 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 143.00 | 4.75 | 5.40 | 5.08 | 4.20 | -1.30 | -23.64% | 0.04 | 12 | 14 | 0.54 | -0.46 | 0.03 | -0.27 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 144.00 | 5.20 | 5.85 | 5.53 | 5.25 | -0.50 | -8.70% | 0.04 | 62 | 45 | 0.54 | -0.49 | 0.03 | -0.27 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 145.00 | 5.65 | 6.40 | 6.03 | 5.90 | +1.30 | +28.27% | 0.04 | 61 | 2,019 | 0.53 | -0.52 | 0.03 | -0.27 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 146.00 | 6.15 | 6.90 | 6.53 | 5.53 | +0.38 | +7.38% | 0.04 | 5 | 14 | 0.52 | -0.55 | 0.03 | -0.26 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 147.00 | 6.75 | 7.50 | 7.13 | 8.50 | +0.61 | +7.74% | 0.05 | 14 | 2 | 0.53 | -0.58 | 0.03 | -0.26 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 148.00 | 7.30 | 8.15 | 7.73 | 8.15 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.51 | -0.62 | 0.03 | -0.25 | 3/9/2026 | 3/10/2026 2:59:06 PM EST |
| 149.00 | 7.95 | 8.85 | 8.40 | % | 0.06 | 0 | 0 | 0.52 | -0.65 | 0.03 | -0.24 | 3/10/2026 2:59:06 PM EST | |||
| 150.00 | 8.50 | 9.50 | 9.00 | 10.00 | +1.08 | +12.11% | 0.06 | 4 | 1,077 | 0.51 | -0.68 | 0.03 | -0.23 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 152.50 | 10.35 | 11.55 | 10.95 | % | 0.07 | 0 | 0 | 0.52 | -0.75 | 0.03 | -0.19 | 3/10/2026 2:59:06 PM EST | |||
| 155.00 | 11.00 | 13.90 | 12.45 | 12.08 | -2.72 | -18.38% | 0.08 | 3 | 193 | 0.58 | -0.82 | 0.02 | -0.16 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 157.50 | 13.30 | 15.85 | 14.58 | % | 0.09 | 0 | 0 | 0.61 | -0.87 | 0.02 | -0.12 | 3/10/2026 2:59:06 PM EST | |||
| 160.00 | 15.60 | 18.10 | 16.85 | 18.87 | 0.00 | 0.00% | 0.11 | 0 | 223 | 0.59 | -0.91 | 0.01 | -0.09 | 3/9/2026 | 3/10/2026 2:59:06 PM EST |
| 162.50 | 17.95 | 20.55 | 19.25 | % | 0.12 | 0 | 0 | 0.68 | -0.94 | 0.01 | -0.07 | 3/10/2026 2:59:06 PM EST | |||
| 165.00 | 20.50 | 23.10 | 21.80 | 21.75 | 0.00 | 0.00% | 0.13 | 0 | 110 | 0.74 | -0.96 | 0.01 | -0.05 | 3/3/2026 | 3/10/2026 2:59:06 PM EST |
| 167.50 | 22.80 | 25.90 | 24.35 | % | 0.15 | 0 | 0 | 0.81 | -0.97 | 0.01 | -0.04 | 3/10/2026 2:59:06 PM EST | |||
| 170.00 | 25.30 | 28.50 | 26.90 | 24.64 | 0.00 | 0.00% | 0.16 | 0 | 44 | 0.86 | -0.98 | 0.00 | -0.03 | 3/6/2026 | 3/10/2026 2:59:06 PM EST |
| 175.00 | 30.25 | 33.40 | 31.83 | 33.31 | 0.00 | 0.00% | 0.18 | 0 | 24 | 0.95 | -0.99 | 0.00 | -0.01 | 3/3/2026 | 3/10/2026 2:59:06 PM EST |
| 180.00 | 35.25 | 38.45 | 36.85 | 34.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.04 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/10/2026 2:59:06 PM EST |
| 185.00 | 40.25 | 43.30 | 41.78 | 36.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 3/10/2026 2:59:06 PM EST |
| 190.00 | 45.25 | 48.25 | 46.75 | 46.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/10/2026 2:59:06 PM EST |
| 195.00 | 50.25 | 53.25 | 51.75 | 47.55 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/10/2026 2:59:06 PM EST |
| 200.00 | 55.25 | 58.40 | 56.83 | 79.23 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 3/10/2026 2:59:06 PM EST |
| 210.00 | 65.25 | 68.40 | 66.83 | % | 0.32 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:06 PM EST | |||
| 220.00 | 75.25 | 78.25 | 76.75 | % | 0.35 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:06 PM EST | |||
| 230.00 | 85.25 | 88.40 | 86.83 | % | 0.38 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:06 PM EST | |||
| 240.00 | 95.25 | 98.15 | 96.70 | % | 0.40 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:06 PM EST |