Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $156.58 as of 3/17/2026 7:25:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 77.45 | 81.20 | 79.33 | 68.15 | 0.00 | 0.00% | 1.06 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:12 PM EST |
| 80.00 | 72.65 | 76.05 | 74.35 | % | 0.93 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:12 PM EST | |||
| 85.00 | 67.60 | 71.05 | 69.33 | 36.45 | 0.00 | 0.00% | 0.82 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:12 PM EST |
| 90.00 | 62.65 | 66.05 | 64.35 | 66.66 | 0.00 | 0.00% | 0.71 | 0 | 3 | 2.18 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 95.00 | 57.80 | 60.70 | 59.25 | 61.69 | 0.00 | 0.00% | 0.62 | 0 | 6 | 2.02 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 100.00 | 52.75 | 55.70 | 54.23 | 55.10 | 0.00 | 0.00% | 0.54 | 0 | 8 | 1.99 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 102.00 | 50.85 | 53.70 | 52.28 | % | 0.51 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:12 PM EST | |||
| 103.00 | 49.85 | 52.70 | 51.28 | 52.23 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 104.00 | 48.70 | 51.70 | 50.20 | 51.17 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 105.00 | 47.85 | 50.75 | 49.30 | 52.06 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.69 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 106.00 | 46.70 | 49.75 | 48.23 | 51.08 | 0.00 | 0.00% | 0.45 | 0 | 10 | 1.66 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 107.00 | 45.75 | 48.75 | 47.25 | 48.31 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 108.00 | 44.75 | 47.75 | 46.25 | 48.75 | 0.00 | 0.00% | 0.43 | 0 | 11 | 1.59 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 109.00 | 43.70 | 46.75 | 45.23 | 47.77 | 0.00 | 0.00% | 0.41 | 0 | 6 | 1.54 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 110.00 | 42.80 | 45.70 | 44.25 | 34.00 | 0.00 | 0.00% | 0.40 | 0 | 50 | 1.53 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:12 PM EST |
| 111.00 | 41.75 | 44.75 | 43.25 | 44.31 | 0.00 | 0.00% | 0.39 | 0 | 11 | 1.50 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 112.00 | 40.75 | 43.80 | 42.28 | % | 0.38 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:12 PM EST | |||
| 113.00 | 39.90 | 42.80 | 41.35 | 35.20 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:12 PM EST |
| 114.00 | 38.80 | 41.80 | 40.30 | 26.75 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.42 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:12 PM EST |
| 115.00 | 37.80 | 40.80 | 39.30 | 26.67 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.14 | 1.00 | 0.00 | -0.01 | 3/10/2026 | 3/16/2026 4:00:12 PM EST |
| 116.00 | 36.85 | 39.80 | 38.33 | 39.69 | 0.00 | 0.00% | 0.33 | 0 | 16 | 1.36 | 1.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 117.00 | 35.90 | 38.80 | 37.35 | 23.18 | 0.00 | 0.00% | 0.32 | 0 | 9 | 1.34 | 1.00 | 0.00 | -0.02 | 3/10/2026 | 3/16/2026 4:00:12 PM EST |
| 118.00 | 34.85 | 37.85 | 36.35 | 33.40 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.31 | 1.00 | 0.00 | -0.02 | 3/13/2026 | 3/16/2026 4:00:12 PM EST |
| 119.00 | 33.85 | 36.85 | 35.35 | 28.95 | 0.00 | 0.00% | 0.30 | 0 | 11 | 1.36 | 1.00 | 0.00 | -0.02 | 3/6/2026 | 3/16/2026 4:00:12 PM EST |
| 120.00 | 32.90 | 35.90 | 34.40 | 35.80 | 0.00 | 0.00% | 0.29 | 0 | 39 | 1.26 | 0.99 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 121.00 | 32.00 | 34.90 | 33.45 | 34.12 | 0.00 | 0.00% | 0.28 | 0 | 16 | 1.15 | 0.99 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 122.00 | 30.85 | 33.90 | 32.38 | 29.35 | 0.00 | 0.00% | 0.27 | 0 | 37 | 1.21 | 0.99 | 0.00 | -0.03 | 3/13/2026 | 3/16/2026 4:00:12 PM EST |
| 123.00 | 30.05 | 32.90 | 31.48 | 25.06 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.18 | 0.99 | 0.00 | -0.04 | 2/27/2026 | 3/16/2026 4:00:12 PM EST |
| 124.00 | 29.05 | 32.00 | 30.53 | 29.71 | -1.54 | -4.93% | 0.25 | 24 | 18 | 1.22 | 0.99 | 0.00 | -0.04 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 125.00 | 28.35 | 30.05 | 29.20 | 32.52 | 0.00 | 0.00% | 0.23 | 0 | 89 | 0.89 | 0.98 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 126.00 | 27.05 | 30.05 | 28.55 | 31.57 | 0.00 | 0.00% | 0.23 | 0 | 70 | 1.10 | 0.98 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 127.00 | 26.10 | 29.05 | 27.58 | 30.63 | 0.00 | 0.00% | 0.22 | 0 | 43 | 1.07 | 0.98 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 128.00 | 25.10 | 28.10 | 26.60 | 29.68 | 0.00 | 0.00% | 0.21 | 0 | 31 | 1.05 | 0.97 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 129.00 | 24.70 | 26.55 | 25.63 | 26.65 | 0.00 | 0.00% | 0.20 | 0 | 22 | 0.94 | 0.97 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 130.00 | 24.05 | 26.15 | 25.10 | 24.70 | -2.87 | -10.41% | 0.19 | 1 | 78 | 0.79 | 0.96 | 0.00 | -0.08 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 131.00 | 22.15 | 24.95 | 23.55 | 26.71 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.99 | 0.96 | 0.01 | -0.08 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 132.00 | 21.25 | 24.75 | 23.00 | 25.23 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.97 | 0.95 | 0.01 | -0.09 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 133.00 | 20.25 | 23.55 | 21.90 | 24.69 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.96 | 0.95 | 0.01 | -0.10 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 134.00 | 19.35 | 22.55 | 20.95 | 23.78 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.93 | 0.94 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 135.00 | 18.40 | 21.20 | 19.80 | 19.85 | -2.00 | -9.16% | 0.15 | 2 | 91 | 0.89 | 0.93 | 0.01 | -0.12 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 136.00 | 17.75 | 20.65 | 19.20 | 20.63 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.89 | 0.92 | 0.01 | -0.13 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 137.00 | 16.55 | 19.30 | 17.93 | 21.14 | 0.00 | 0.00% | 0.13 | 0 | 29 | 0.87 | 0.91 | 0.01 | -0.14 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 138.00 | 15.60 | 18.40 | 17.00 | 17.29 | 0.00 | 0.00% | 0.12 | 0 | 36 | 0.86 | 0.90 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 139.00 | 14.85 | 17.60 | 16.23 | 19.23 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.89 | 0.89 | 0.01 | -0.16 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 140.00 | 13.95 | 16.90 | 15.43 | 17.58 | 0.00 | 0.00% | 0.11 | 0 | 236 | 0.79 | 0.88 | 0.01 | -0.17 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 141.00 | 13.10 | 15.90 | 14.50 | 16.88 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.66 | 0.86 | 0.01 | -0.18 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 142.00 | 12.20 | 15.05 | 13.63 | 16.07 | 0.00 | 0.00% | 0.10 | 0 | 42 | 0.57 | 0.85 | 0.01 | -0.19 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 143.00 | 11.35 | 14.30 | 12.83 | 12.85 | -3.00 | -18.93% | 0.09 | 1 | 63 | 0.58 | 0.83 | 0.02 | -0.20 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 144.00 | 10.80 | 12.95 | 11.88 | 13.11 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.59 | 0.82 | 0.02 | -0.21 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 145.00 | 10.35 | 11.55 | 10.95 | 13.79 | 0.00 | 0.00% | 0.08 | 0 | 350 | 0.53 | 0.80 | 0.02 | -0.21 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 146.00 | 9.00 | 11.95 | 10.48 | 13.58 | 0.00 | 0.00% | 0.07 | 0 | 596 | 0.54 | 0.78 | 0.02 | -0.22 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 147.00 | 9.10 | 10.60 | 9.85 | 11.88 | 0.00 | 0.00% | 0.07 | 0 | 88 | 0.56 | 0.76 | 0.02 | -0.23 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 148.00 | 8.70 | 9.35 | 9.03 | 11.17 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.58 | 0.74 | 0.02 | -0.24 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 149.00 | 8.00 | 8.70 | 8.35 | 9.33 | 0.00 | 0.00% | 0.06 | 0 | 232 | 0.60 | 0.72 | 0.02 | -0.25 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 150.00 | 7.10 | 7.90 | 7.50 | 7.70 | -1.90 | -19.80% | 0.05 | 46 | 740 | 0.55 | 0.70 | 0.02 | -0.25 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 152.50 | 5.80 | 6.45 | 6.13 | 6.00 | -2.00 | -25.00% | 0.04 | 2 | 47 | 0.53 | 0.64 | 0.03 | -0.26 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 155.00 | 4.40 | 4.90 | 4.65 | 5.01 | -1.64 | -24.67% | 0.03 | 118 | 381 | 0.53 | 0.57 | 0.03 | -0.27 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 157.50 | 3.40 | 4.00 | 3.70 | 3.86 | -1.29 | -25.05% | 0.02 | 14 | 120 | 0.51 | 0.50 | 0.03 | -0.26 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 160.00 | 2.54 | 2.93 | 2.74 | 2.62 | -1.40 | -34.83% | 0.02 | 11 | 548 | 0.50 | 0.42 | 0.03 | -0.25 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 162.50 | 1.84 | 2.08 | 1.96 | 2.14 | -1.01 | -32.07% | 0.01 | 1 | 448 | 0.50 | 0.35 | 0.03 | -0.23 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 165.00 | 1.25 | 1.57 | 1.41 | 1.35 | -0.78 | -36.62% | 0.01 | 6 | 521 | 0.49 | 0.29 | 0.03 | -0.21 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 167.50 | 0.96 | 1.17 | 1.07 | 1.27 | -0.59 | -31.72% | 0.01 | 1 | 44 | 0.48 | 0.23 | 0.02 | -0.19 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 170.00 | 0.61 | 0.85 | 0.73 | 0.62 | -0.73 | -54.08% | 0.00 | 2 | 280 | 0.48 | 0.18 | 0.02 | -0.16 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 172.50 | 0.42 | 0.63 | 0.53 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.47 | 0.14 | 0.02 | -0.13 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 175.00 | 0.28 | 0.54 | 0.41 | 0.38 | -0.29 | -43.29% | 0.00 | 5 | 247 | 0.48 | 0.10 | 0.01 | -0.11 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 177.50 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.50 | 0.08 | 0.01 | -0.09 | 3/16/2026 4:00:12 PM EST | |||
| 180.00 | 0.03 | 0.28 | 0.16 | 0.68 | +0.38 | +126.67% | 0.00 | 1 | 38 | 0.48 | 0.05 | 0.01 | -0.07 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 185.00 | 0.00 | 0.71 | 0.36 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.51 | 0.03 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 37 | 3.07 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:12 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.84 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:12 PM EST |
| 85.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 105 | 2.62 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:12 PM EST |
| 90.00 | 0.00 | 0.74 | 0.37 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.01 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.55 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:12 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.53 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 102.00 | 0.00 | 2.17 | 1.09 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.67 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:12 PM EST |
| 103.00 | 0.00 | 2.17 | 1.09 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 104.00 | 0.00 | 2.08 | 1.04 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.13 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:12 PM EST |
| 106.00 | 0.00 | 2.18 | 1.09 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.35 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:12 PM EST |
| 107.00 | 0.00 | 2.19 | 1.10 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.29 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:12 PM EST |
| 108.00 | 0.00 | 2.19 | 1.10 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.32 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:12 PM EST |
| 109.00 | 0.00 | 2.20 | 1.10 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.31 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:12 PM EST |
| 110.00 | 0.00 | 0.27 | 0.14 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.38 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:12 PM EST |
| 111.00 | 0.00 | 0.10 | 0.05 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.40 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:12 PM EST |
| 112.00 | 0.00 | 2.21 | 1.11 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:12 PM EST |
| 113.00 | 0.00 | 2.22 | 1.11 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.40 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:12 PM EST |
| 114.00 | 0.00 | 0.34 | 0.17 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.43 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:12 PM EST |
| 115.00 | 0.00 | 1.62 | 0.81 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.11 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/16/2026 4:00:12 PM EST |
| 116.00 | 0.00 | 1.38 | 0.69 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.14 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/16/2026 4:00:12 PM EST |
| 117.00 | 0.05 | 0.99 | 0.52 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.83 | 0.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 118.00 | 0.05 | 0.95 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.83 | 0.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 119.00 | 0.00 | 1.77 | 0.89 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.03 | 0.00 | 0.00 | -0.02 | 3/13/2026 | 3/16/2026 4:00:12 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.93 | -0.01 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 121.00 | 0.00 | 1.25 | 0.63 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.99 | -0.01 | 0.00 | -0.03 | 3/10/2026 | 3/16/2026 4:00:12 PM EST |
| 122.00 | 0.00 | 0.83 | 0.42 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.00 | -0.01 | 0.00 | -0.03 | 3/13/2026 | 3/16/2026 4:00:12 PM EST |
| 123.00 | 0.00 | 0.60 | 0.30 | 0.62 | -0.04 | -6.07% | 0.00 | 1 | 66 | 0.97 | -0.01 | 0.00 | -0.04 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 124.00 | 0.00 | 0.83 | 0.42 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.70 | -0.01 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 125.00 | 0.02 | 0.75 | 0.39 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.75 | -0.01 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 126.00 | 0.00 | 0.79 | 0.40 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.77 | -0.02 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 127.00 | 0.07 | 0.50 | 0.29 | 0.28 | -0.28 | -50.00% | 0.00 | 1 | 78 | 0.75 | -0.02 | 0.00 | -0.06 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 128.00 | 0.08 | 0.56 | 0.32 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.67 | -0.03 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 129.00 | 0.05 | 0.71 | 0.38 | 0.39 | -0.10 | -20.41% | 0.00 | 1 | 20 | 0.70 | -0.03 | 0.00 | -0.07 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 130.00 | 0.36 | 0.56 | 0.46 | 0.57 | +0.12 | +26.67% | 0.00 | 2 | 128 | 0.70 | -0.04 | 0.00 | -0.08 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 131.00 | 0.32 | 0.62 | 0.47 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.69 | -0.04 | 0.01 | -0.08 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 132.00 | 0.38 | 0.65 | 0.52 | 0.51 | -0.06 | -10.53% | 0.00 | 1 | 71 | 0.68 | -0.05 | 0.01 | -0.09 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 133.00 | 0.46 | 0.70 | 0.58 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.67 | -0.05 | 0.01 | -0.10 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 134.00 | 0.53 | 0.79 | 0.66 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.65 | -0.06 | 0.01 | -0.11 | 3/13/2026 | 3/16/2026 4:00:12 PM EST |
| 135.00 | 0.61 | 0.79 | 0.70 | 0.70 | +0.05 | +7.70% | 0.01 | 32 | 228 | 0.64 | -0.07 | 0.01 | -0.12 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 136.00 | 0.67 | 0.85 | 0.76 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.64 | -0.08 | 0.01 | -0.13 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 137.00 | 0.79 | 0.91 | 0.85 | 0.83 | 0.00 | 0.00% | 0.01 | 17 | 154 | 0.63 | -0.09 | 0.01 | -0.14 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 138.00 | 0.84 | 1.02 | 0.93 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 273 | 0.63 | -0.10 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 139.00 | 0.93 | 1.12 | 1.03 | 1.14 | +0.12 | +11.77% | 0.01 | 2 | 35 | 0.62 | -0.11 | 0.01 | -0.16 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 140.00 | 1.04 | 1.30 | 1.17 | 1.05 | -0.09 | -7.90% | 0.01 | 9 | 517 | 0.61 | -0.12 | 0.01 | -0.17 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 141.00 | 1.17 | 1.42 | 1.30 | 1.35 | -0.05 | -3.58% | 0.01 | 3 | 69 | 0.60 | -0.14 | 0.01 | -0.18 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 142.00 | 1.32 | 1.56 | 1.44 | 1.46 | -0.28 | -16.10% | 0.01 | 4 | 50 | 0.59 | -0.15 | 0.01 | -0.19 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 143.00 | 1.49 | 1.73 | 1.61 | 1.54 | +0.13 | +9.22% | 0.01 | 3 | 222 | 0.58 | -0.17 | 0.02 | -0.20 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 144.00 | 1.66 | 1.97 | 1.82 | 1.94 | +0.25 | +14.80% | 0.01 | 1 | 13 | 0.58 | -0.18 | 0.02 | -0.21 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 145.00 | 1.91 | 2.14 | 2.03 | 1.95 | +0.10 | +5.41% | 0.01 | 334 | 1,171 | 0.58 | -0.20 | 0.02 | -0.21 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 146.00 | 2.14 | 2.38 | 2.26 | 2.44 | +0.41 | +20.20% | 0.02 | 1 | 5 | 0.56 | -0.22 | 0.02 | -0.22 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 147.00 | 2.41 | 2.61 | 2.51 | 2.38 | +0.12 | +5.31% | 0.02 | 2 | 24 | 0.56 | -0.24 | 0.02 | -0.23 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 148.00 | 2.67 | 3.15 | 2.91 | 2.60 | +0.12 | +4.84% | 0.02 | 1 | 36 | 0.55 | -0.26 | 0.02 | -0.24 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 149.00 | 2.99 | 3.25 | 3.12 | 2.77 | 0.00 | 0.00% | 0.02 | 0 | 96 | 0.55 | -0.28 | 0.02 | -0.25 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 150.00 | 3.05 | 3.80 | 3.43 | 3.45 | +0.49 | +16.56% | 0.02 | 23 | 154 | 0.54 | -0.30 | 0.02 | -0.25 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 152.50 | 4.00 | 4.60 | 4.30 | 4.41 | +0.66 | +17.60% | 0.03 | 12 | 30 | 0.54 | -0.36 | 0.03 | -0.26 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 155.00 | 5.20 | 5.80 | 5.50 | 5.25 | +0.55 | +11.71% | 0.04 | 59 | 890 | 0.52 | -0.43 | 0.03 | -0.27 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 157.50 | 6.50 | 7.20 | 6.85 | 7.80 | +1.89 | +31.98% | 0.04 | 1 | 24 | 0.51 | -0.50 | 0.03 | -0.26 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 160.00 | 8.05 | 8.85 | 8.45 | 7.25 | 0.00 | 0.00% | 0.05 | 0 | 73 | 0.50 | -0.58 | 0.03 | -0.25 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 162.50 | 9.95 | 11.60 | 10.78 | 8.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.51 | -0.65 | 0.03 | -0.23 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 165.00 | 10.85 | 13.55 | 12.20 | 10.50 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.52 | -0.71 | 0.03 | -0.21 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 167.50 | 13.20 | 15.45 | 14.33 | % | 0.09 | 0 | 0 | 0.48 | -0.77 | 0.02 | -0.19 | 3/16/2026 4:00:12 PM EST | |||
| 170.00 | 15.55 | 17.60 | 16.58 | 25.86 | 0.00 | 0.00% | 0.10 | 0 | 45 | 0.51 | -0.82 | 0.02 | -0.16 | 3/10/2026 | 3/16/2026 4:00:12 PM EST |
| 172.50 | 17.05 | 20.25 | 18.65 | % | 0.11 | 0 | 0 | 0.64 | -0.86 | 0.02 | -0.13 | 3/16/2026 4:00:12 PM EST | |||
| 175.00 | 19.70 | 22.50 | 21.10 | 30.69 | 0.00 | 0.00% | 0.12 | 0 | 89 | 0.71 | -0.90 | 0.01 | -0.11 | 3/10/2026 | 3/16/2026 4:00:12 PM EST |
| 177.50 | 22.10 | 24.85 | 23.48 | % | 0.13 | 0 | 0 | 0.75 | -0.92 | 0.01 | -0.09 | 3/16/2026 4:00:12 PM EST | |||
| 180.00 | 24.55 | 27.10 | 25.83 | 35.66 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.79 | -0.95 | 0.01 | -0.07 | 3/10/2026 | 3/16/2026 4:00:12 PM EST |
| 185.00 | 29.45 | 32.50 | 30.98 | % | 0.17 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.04 | 3/16/2026 4:00:12 PM EST |