Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $158.31 as of 3/20/2026 7:25:00 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 | 87.60 | 90.55 | 89.08 | % | 1.19 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:59:12 PM EST | |||
| 80.00 | 82.60 | 85.60 | 84.10 | % | 1.05 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:59:12 PM EST | |||
| 85.00 | 77.70 | 80.60 | 79.15 | % | 0.93 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:59:12 PM EST | |||
| 90.00 | 72.60 | 75.60 | 74.10 | % | 0.82 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:59:12 PM EST | |||
| 95.00 | 67.60 | 70.60 | 69.10 | 71.14 | % | 0.73 | 1 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:12 PM EST | |
| 100.00 | 62.75 | 65.65 | 64.20 | 47.50 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 12:59:12 PM EST |
| 102.00 | 61.10 | 63.65 | 62.38 | 41.00 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 12:59:12 PM EST |
| 103.00 | 59.80 | 62.65 | 61.23 | % | 0.59 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:59:12 PM EST | |||
| 104.00 | 58.65 | 61.65 | 60.15 | % | 0.58 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:59:12 PM EST | |||
| 105.00 | 57.65 | 60.65 | 59.15 | % | 0.56 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:59:12 PM EST | |||
| 106.00 | 56.80 | 59.65 | 58.23 | % | 0.55 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:59:12 PM EST | |||
| 107.00 | 55.65 | 58.65 | 57.15 | % | 0.53 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:59:12 PM EST | |||
| 108.00 | 54.70 | 57.70 | 56.20 | 61.35 | +43.50 | +243.70% | 0.52 | 1 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 109.00 | 53.70 | 56.70 | 55.20 | % | 0.51 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:59:12 PM EST | |||
| 110.00 | 52.70 | 55.70 | 54.20 | 33.96 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.61 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 12:59:12 PM EST |
| 111.00 | 51.70 | 54.70 | 53.20 | % | 0.48 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:59:12 PM EST | |||
| 112.00 | 50.75 | 53.70 | 52.23 | 10.95 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/20/2026 12:59:12 PM EST |
| 113.00 | 49.70 | 52.70 | 51.20 | 29.85 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 12:59:12 PM EST |
| 114.00 | 48.85 | 51.70 | 50.28 | % | 0.44 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:59:12 PM EST | |||
| 115.00 | 47.70 | 50.75 | 49.23 | 13.50 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/20/2026 12:59:12 PM EST |
| 116.00 | 46.75 | 50.00 | 48.38 | 25.18 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 12:59:12 PM EST |
| 117.00 | 45.85 | 48.75 | 47.30 | 25.90 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 12:59:12 PM EST |
| 118.00 | 44.85 | 47.75 | 46.30 | 22.20 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 12:59:12 PM EST |
| 119.00 | 43.85 | 46.75 | 45.30 | 32.92 | 0.00 | 0.00% | 0.38 | 0 | 11 | 1.38 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 12:59:12 PM EST |
| 120.00 | 42.75 | 45.80 | 44.28 | 32.35 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.35 | 1.00 | 0.00 | -0.01 | 3/18/2026 | 3/20/2026 12:59:12 PM EST |
| 121.00 | 42.20 | 44.80 | 43.50 | 27.25 | 0.00 | 0.00% | 0.36 | 0 | 13 | 1.33 | 1.00 | 0.00 | -0.01 | 2/27/2026 | 3/20/2026 12:59:12 PM EST |
| 122.00 | 41.00 | 43.30 | 42.15 | 30.30 | 0.00 | 0.00% | 0.35 | 0 | 19 | 1.30 | 1.00 | 0.00 | -0.01 | 3/18/2026 | 3/20/2026 12:59:12 PM EST |
| 123.00 | 39.95 | 42.85 | 41.40 | 31.00 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.27 | 0.99 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 12:59:12 PM EST |
| 124.00 | 39.25 | 41.85 | 40.55 | 29.89 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.26 | 0.99 | 0.00 | -0.01 | 3/13/2026 | 3/20/2026 12:59:12 PM EST |
| 125.00 | 38.00 | 40.85 | 39.43 | 31.92 | 0.00 | 0.00% | 0.32 | 0 | 38 | 1.24 | 0.99 | 0.00 | -0.02 | 3/19/2026 | 3/20/2026 12:59:12 PM EST |
| 126.00 | 37.25 | 39.90 | 38.58 | 30.97 | 0.00 | 0.00% | 0.31 | 0 | 30 | 1.20 | 0.99 | 0.00 | -0.02 | 3/19/2026 | 3/20/2026 12:59:12 PM EST |
| 127.00 | 35.85 | 38.90 | 37.38 | 29.67 | 0.00 | 0.00% | 0.29 | 0 | 28 | 1.19 | 0.99 | 0.00 | -0.02 | 3/19/2026 | 3/20/2026 12:59:12 PM EST |
| 128.00 | 34.90 | 37.90 | 36.40 | 37.80 | +9.07 | +31.57% | 0.28 | 5 | 38 | 1.16 | 0.98 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 129.00 | 33.90 | 36.95 | 35.43 | 36.65 | +14.10 | +62.53% | 0.27 | 10 | 20 | 1.14 | 0.98 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 130.00 | 34.15 | 35.45 | 34.80 | 35.81 | +15.16 | +73.42% | 0.27 | 8 | 40 | 0.97 | 0.96 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 131.00 | 32.00 | 35.00 | 33.50 | 34.77 | +10.76 | +44.82% | 0.26 | 6 | 12 | 1.10 | 0.96 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 132.00 | 31.45 | 34.05 | 32.75 | 33.80 | +10.60 | +45.69% | 0.25 | 6 | 15 | 1.07 | 0.96 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 133.00 | 30.05 | 33.05 | 31.55 | 20.02 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.05 | 0.96 | 0.00 | -0.07 | 3/18/2026 | 3/20/2026 12:59:12 PM EST |
| 134.00 | 29.30 | 31.75 | 30.53 | % | 0.23 | 0 | 0 | 0.88 | 0.96 | 0.00 | -0.07 | 3/20/2026 12:59:12 PM EST | |||
| 135.00 | 28.30 | 31.15 | 29.73 | 22.39 | 0.00 | 0.00% | 0.22 | 0 | 11 | 1.01 | 0.95 | 0.00 | -0.08 | 3/19/2026 | 3/20/2026 12:59:12 PM EST |
| 136.00 | 27.20 | 30.20 | 28.70 | 28.97 | +9.24 | +46.84% | 0.21 | 1 | 6 | 0.99 | 0.95 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 137.00 | 26.35 | 29.25 | 27.80 | 14.83 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.97 | 0.94 | 0.01 | -0.10 | 3/18/2026 | 3/20/2026 12:59:12 PM EST |
| 138.00 | 25.75 | 28.40 | 27.08 | 15.40 | 0.00 | 0.00% | 0.20 | 0 | 42 | 0.96 | 0.93 | 0.01 | -0.11 | 3/12/2026 | 3/20/2026 12:59:12 PM EST |
| 139.00 | 24.40 | 27.35 | 25.88 | 10.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.93 | 0.93 | 0.01 | -0.11 | 3/9/2026 | 3/20/2026 12:59:12 PM EST |
| 140.00 | 23.95 | 26.15 | 25.05 | 26.54 | +8.67 | +48.52% | 0.18 | 4 | 89 | 0.86 | 0.92 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 141.00 | 22.75 | 25.50 | 24.13 | 16.52 | 0.00 | 0.00% | 0.17 | 0 | 25 | 0.89 | 0.91 | 0.01 | -0.12 | 3/19/2026 | 3/20/2026 12:59:12 PM EST |
| 142.00 | 21.60 | 24.55 | 23.08 | 22.60 | +9.93 | +78.38% | 0.16 | 5 | 10 | 0.88 | 0.91 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 143.00 | 21.05 | 23.70 | 22.38 | 14.60 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.86 | 0.90 | 0.01 | -0.13 | 3/19/2026 | 3/20/2026 12:59:12 PM EST |
| 144.00 | 20.35 | 22.80 | 21.58 | 20.60 | +7.50 | +57.26% | 0.15 | 1 | 17 | 0.85 | 0.89 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 145.00 | 19.30 | 21.90 | 20.60 | 21.00 | +8.05 | +62.17% | 0.14 | 13 | 308 | 0.77 | 0.88 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 146.00 | 17.90 | 20.95 | 19.43 | 21.10 | +7.95 | +60.46% | 0.13 | 1 | 3 | 0.60 | 0.88 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 147.00 | 17.40 | 20.15 | 18.78 | 19.90 | +9.93 | +99.60% | 0.13 | 2 | 7 | 0.61 | 0.87 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 148.00 | 16.50 | 18.80 | 17.65 | 19.10 | +8.54 | +80.88% | 0.12 | 7 | 10 | 0.59 | 0.86 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 149.00 | 15.75 | 18.00 | 16.88 | 18.22 | +9.20 | +102.00% | 0.11 | 2 | 11 | 0.59 | 0.84 | 0.01 | -0.17 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 150.00 | 14.70 | 17.50 | 16.10 | 17.10 | +7.20 | +72.73% | 0.11 | 622 | 763 | 0.53 | 0.83 | 0.01 | -0.17 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 152.50 | 13.05 | 15.00 | 14.03 | 14.07 | +5.97 | +73.71% | 0.09 | 34 | 464 | 0.57 | 0.80 | 0.02 | -0.19 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 155.00 | 11.85 | 12.80 | 12.33 | 11.83 | +4.85 | +69.49% | 0.08 | 83 | 139 | 0.53 | 0.76 | 0.02 | -0.20 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 157.50 | 10.20 | 11.00 | 10.60 | 11.48 | +6.03 | +110.65% | 0.07 | 32 | 184 | 0.53 | 0.71 | 0.02 | -0.21 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 160.00 | 8.95 | 9.25 | 9.10 | 8.95 | +4.53 | +102.49% | 0.06 | 608 | 416 | 0.54 | 0.66 | 0.02 | -0.22 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 162.50 | 7.40 | 7.70 | 7.55 | 7.44 | +3.96 | +113.80% | 0.05 | 392 | 41 | 0.53 | 0.60 | 0.02 | -0.23 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 165.00 | 6.00 | 6.50 | 6.25 | 6.00 | +3.80 | +172.73% | 0.04 | 148 | 164 | 0.52 | 0.54 | 0.03 | -0.24 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 167.50 | 4.80 | 5.05 | 4.93 | 5.00 | +3.05 | +156.41% | 0.03 | 125 | 32 | 0.51 | 0.47 | 0.03 | -0.23 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 170.00 | 3.75 | 4.05 | 3.90 | 3.70 | +2.29 | +162.42% | 0.02 | 632 | 125 | 0.50 | 0.41 | 0.03 | -0.22 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 172.50 | 2.88 | 3.20 | 3.04 | 3.00 | +2.21 | +279.75% | 0.02 | 209 | 12 | 0.49 | 0.35 | 0.02 | -0.21 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 175.00 | 2.15 | 2.40 | 2.28 | 2.25 | +1.57 | +230.89% | 0.01 | 756 | 299 | 0.48 | 0.29 | 0.02 | -0.19 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 180.00 | 1.13 | 1.37 | 1.25 | 1.20 | +0.85 | +242.86% | 0.01 | 185 | 77 | 0.48 | 0.19 | 0.02 | -0.15 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 185.00 | 0.59 | 0.79 | 0.69 | 0.75 | +0.33 | +78.58% | 0.00 | 52 | 1 | 0.48 | 0.13 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 12:59:12 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 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/20/2026 12:59:12 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.74 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 12:59:12 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.15 | +0.05 | +50.00% | 0.01 | 5 | 36 | 2.55 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.36 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 12:59:12 PM EST |
| 95.00 | 0.00 | 1.55 | 0.78 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 126 | 2.02 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 12:59:12 PM EST |
| 100.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.39 | -97.50% | 0.00 | 16 | 53 | 1.25 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 102.00 | 0.00 | 1.95 | 0.98 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 12:59:12 PM EST |
| 103.00 | 0.00 | 2.15 | 1.08 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/20/2026 12:59:12 PM EST |
| 104.00 | 0.00 | 1.55 | 0.78 | 2.91 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 12:59:12 PM EST |
| 105.00 | 0.00 | 0.46 | 0.23 | 0.46 | -0.02 | -4.17% | 0.00 | 15 | 92 | 1.33 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 106.00 | 0.00 | 1.55 | 0.78 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 12:59:12 PM EST |
| 107.00 | 0.00 | 1.48 | 0.74 | 0.74 | -0.13 | -14.95% | 0.01 | 1 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 108.00 | 0.00 | 1.48 | 0.74 | 0.85 | -0.11 | -11.46% | 0.01 | 1 | 17 | 1.20 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 109.00 | 0.00 | 2.01 | 1.01 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:59:12 PM EST | |||
| 110.00 | 0.06 | 0.25 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:59:12 PM EST |
| 111.00 | 0.00 | 2.17 | 1.09 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 12:59:12 PM EST |
| 112.00 | 0.02 | 2.18 | 1.10 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.21 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 12:59:12 PM EST |
| 113.00 | 0.00 | 2.18 | 1.09 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.63 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 12:59:12 PM EST |
| 114.00 | 0.00 | 2.19 | 1.10 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.60 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 12:59:12 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.20 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 12:59:12 PM EST |
| 116.00 | 0.00 | 1.11 | 0.56 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 12:59:12 PM EST |
| 117.00 | 0.00 | 0.65 | 0.33 | 0.10 | -0.65 | -86.67% | 0.00 | 25 | 26 | 1.13 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 118.00 | 0.09 | 0.28 | 0.19 | 0.22 | -0.34 | -60.72% | 0.00 | 47 | 79 | 0.87 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 119.00 | 0.00 | 2.22 | 1.11 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.47 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:59:12 PM EST |
| 120.00 | 0.01 | 0.39 | 0.20 | 0.16 | -0.20 | -55.56% | 0.00 | 2 | 48 | 0.83 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 121.00 | 0.00 | 2.24 | 1.12 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/20/2026 12:59:12 PM EST |
| 122.00 | 0.00 | 2.25 | 1.13 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.39 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/20/2026 12:59:12 PM EST |
| 123.00 | 0.00 | 0.27 | 0.14 | 0.19 | -1.01 | -84.17% | 0.00 | 10 | 13 | 0.86 | -0.01 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 124.00 | 0.00 | 1.13 | 0.57 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.21 | -0.01 | 0.00 | -0.01 | 3/9/2026 | 3/20/2026 12:59:12 PM EST |
| 125.00 | 0.00 | 0.79 | 0.40 | 0.38 | -0.09 | -19.15% | 0.00 | 1 | 32 | 0.99 | -0.01 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 126.00 | 0.00 | 1.10 | 0.55 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.10 | -0.01 | 0.00 | -0.02 | 3/19/2026 | 3/20/2026 12:59:12 PM EST |
| 127.00 | 0.00 | 2.31 | 1.16 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | -0.01 | 0.00 | -0.02 | 3/11/2026 | 3/20/2026 12:59:12 PM EST |
| 128.00 | 0.00 | 0.67 | 0.34 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.89 | -0.02 | 0.00 | -0.04 | 3/19/2026 | 3/20/2026 12:59:12 PM EST |
| 129.00 | 0.00 | 0.87 | 0.44 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.92 | -0.02 | 0.00 | -0.04 | 3/18/2026 | 3/20/2026 12:59:12 PM EST |
| 130.00 | 0.02 | 0.80 | 0.41 | 0.41 | -0.14 | -25.46% | 0.00 | 5 | 59 | 0.69 | -0.04 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 131.00 | 0.02 | 1.05 | 0.54 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.70 | -0.04 | 0.00 | -0.07 | 3/12/2026 | 3/20/2026 12:59:12 PM EST |
| 132.00 | 0.16 | 0.90 | 0.53 | 0.54 | -0.23 | -29.87% | 0.00 | 1 | 10 | 0.74 | -0.04 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 133.00 | 0.17 | 0.90 | 0.54 | 0.45 | -0.75 | -62.50% | 0.00 | 1 | 22 | 0.72 | -0.04 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 134.00 | 0.27 | 1.03 | 0.65 | 0.30 | -1.18 | -79.73% | 0.00 | 1 | 41 | 0.74 | -0.04 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 135.00 | 0.33 | 1.08 | 0.71 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.74 | -0.05 | 0.00 | -0.08 | 3/19/2026 | 3/20/2026 12:59:12 PM EST |
| 136.00 | 0.36 | 1.09 | 0.73 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.72 | -0.05 | 0.01 | -0.09 | 3/19/2026 | 3/20/2026 12:59:12 PM EST |
| 137.00 | 0.46 | 0.72 | 0.59 | 0.60 | -0.55 | -47.83% | 0.00 | 2 | 133 | 0.66 | -0.06 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 138.00 | 0.44 | 0.79 | 0.62 | 0.39 | -0.95 | -70.90% | 0.00 | 3 | 8 | 0.64 | -0.07 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 139.00 | 0.52 | 0.85 | 0.69 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.64 | -0.07 | 0.01 | -0.11 | 3/19/2026 | 3/20/2026 12:59:12 PM EST |
| 140.00 | 0.60 | 0.84 | 0.72 | 0.69 | -0.54 | -43.91% | 0.01 | 3,324 | 5,738 | 0.63 | -0.08 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 141.00 | 0.65 | 0.94 | 0.80 | 0.81 | -0.60 | -42.56% | 0.01 | 1 | 97 | 0.62 | -0.09 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 142.00 | 0.73 | 1.05 | 0.89 | 0.60 | -1.08 | -64.29% | 0.01 | 1 | 5 | 0.62 | -0.09 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 143.00 | 0.86 | 1.12 | 0.99 | 0.90 | -2.10 | -70.00% | 0.01 | 5 | 36 | 0.61 | -0.10 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 144.00 | 0.96 | 1.20 | 1.08 | 2.89 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.61 | -0.11 | 0.01 | -0.14 | 3/18/2026 | 3/20/2026 12:59:12 PM EST |
| 145.00 | 1.09 | 1.25 | 1.17 | 1.21 | -1.08 | -47.17% | 0.01 | 38 | 208 | 0.60 | -0.12 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 146.00 | 1.20 | 1.34 | 1.27 | 1.14 | -1.08 | -48.65% | 0.01 | 5 | 14 | 0.59 | -0.12 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 147.00 | 1.32 | 1.56 | 1.44 | 1.51 | -1.67 | -52.52% | 0.01 | 1 | 6 | 0.58 | -0.13 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 148.00 | 1.45 | 1.69 | 1.57 | 1.66 | -3.69 | -68.98% | 0.01 | 2 | 21 | 0.58 | -0.14 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 149.00 | 1.61 | 1.79 | 1.70 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.57 | -0.16 | 0.01 | -0.17 | 3/19/2026 | 3/20/2026 12:59:12 PM EST |
| 150.00 | 1.80 | 1.99 | 1.90 | 1.74 | -1.96 | -52.98% | 0.01 | 233 | 198 | 0.57 | -0.17 | 0.01 | -0.17 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 152.50 | 2.17 | 2.47 | 2.32 | 2.00 | -2.70 | -57.45% | 0.02 | 23 | 181 | 0.55 | -0.20 | 0.02 | -0.19 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 155.00 | 2.73 | 3.25 | 2.99 | 2.70 | -2.13 | -44.10% | 0.02 | 41 | 119 | 0.54 | -0.24 | 0.02 | -0.20 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 157.50 | 3.45 | 4.00 | 3.73 | 3.21 | -3.79 | -54.15% | 0.02 | 33 | 11 | 0.54 | -0.29 | 0.02 | -0.21 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 160.00 | 4.25 | 4.80 | 4.53 | 4.65 | -3.70 | -44.32% | 0.03 | 62 | 75 | 0.52 | -0.34 | 0.02 | -0.22 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 162.50 | 5.15 | 5.85 | 5.50 | 4.70 | % | 0.03 | 9 | 0 | 0.51 | -0.40 | 0.02 | -0.23 | 3/20/2026 | 3/20/2026 12:59:12 PM EST | |
| 165.00 | 6.30 | 6.80 | 6.55 | 6.70 | -18.20 | -73.10% | 0.04 | 60 | 1 | 0.49 | -0.46 | 0.03 | -0.24 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 167.50 | 7.55 | 8.25 | 7.90 | 7.60 | % | 0.05 | 250 | 0 | 0.48 | -0.53 | 0.03 | -0.23 | 3/20/2026 | 3/20/2026 12:59:12 PM EST | |
| 170.00 | 8.95 | 9.70 | 9.33 | 9.90 | -11.25 | -53.20% | 0.05 | 3 | 7 | 0.48 | -0.59 | 0.03 | -0.22 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 172.50 | 10.15 | 11.45 | 10.80 | 10.50 | % | 0.06 | 4 | 0 | 0.47 | -0.65 | 0.02 | -0.21 | 3/20/2026 | 3/20/2026 12:59:12 PM EST | |
| 175.00 | 11.45 | 13.30 | 12.38 | 12.00 | -9.60 | -44.45% | 0.07 | 10 | 5 | 0.46 | -0.71 | 0.02 | -0.19 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 180.00 | 15.70 | 18.30 | 17.00 | 15.80 | % | 0.09 | 170 | 0 | 0.45 | -0.81 | 0.02 | -0.15 | 3/20/2026 | 3/20/2026 12:59:12 PM EST | |
| 185.00 | 20.10 | 22.95 | 21.53 | % | 0.12 | 0 | 0 | 0.62 | -0.87 | 0.01 | -0.12 | 3/20/2026 12:59:12 PM EST |