Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $71.63 as of 4/7/2025 12:46:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.70 | 34.90 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:59:02 AM EST | |||
| 45.00 | 26.85 | 30.15 | % | 0 | 0 | 2.20 | 0.98 | 0.00 | -0.02 | 4/7/2025 11:59:02 AM EST | |||
| 50.00 | 22.25 | 25.00 | % | 0 | 0 | 1.73 | 0.94 | 0.01 | -0.05 | 4/7/2025 11:59:02 AM EST | |||
| 55.00 | 19.10 | 20.15 | 19.35 | % | 12 | 0 | 1.26 | 0.88 | 0.01 | -0.09 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 60.00 | 15.20 | 16.30 | 14.25 | -0.20 | -1.39% | 12 | 23 | 1.11 | 0.81 | 0.01 | -0.13 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 61.00 | 13.15 | 16.00 | % | 0 | 0 | 1.17 | 0.79 | 0.02 | -0.13 | 4/7/2025 11:59:02 AM EST | |||
| 62.00 | 13.35 | 14.70 | % | 0 | 0 | 1.26 | 0.77 | 0.02 | -0.14 | 4/7/2025 11:59:02 AM EST | |||
| 63.00 | 12.90 | 13.75 | % | 0 | 0 | 1.17 | 0.75 | 0.02 | -0.14 | 4/7/2025 11:59:02 AM EST | |||
| 64.00 | 12.05 | 13.05 | % | 0 | 0 | 1.15 | 0.74 | 0.02 | -0.15 | 4/7/2025 11:59:02 AM EST | |||
| 65.00 | 11.05 | 12.35 | 10.19 | 0.00 | 0.00% | 0 | 18 | 1.12 | 0.72 | 0.02 | -0.15 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 66.00 | 10.30 | 11.85 | % | 0 | 0 | 1.12 | 0.69 | 0.02 | -0.16 | 4/7/2025 11:59:02 AM EST | |||
| 66.50 | 10.35 | 11.45 | % | 0 | 0 | 1.14 | 0.68 | 0.02 | -0.16 | 4/7/2025 11:59:02 AM EST | |||
| 67.00 | 9.65 | 11.55 | 7.75 | % | 1 | 0 | 1.13 | 0.67 | 0.02 | -0.16 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 67.50 | 9.70 | 10.45 | % | 0 | 0 | 1.09 | 0.66 | 0.02 | -0.16 | 4/7/2025 11:59:02 AM EST | |||
| 68.00 | 9.25 | 10.60 | 8.30 | % | 37 | 0 | 1.12 | 0.65 | 0.02 | -0.16 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 68.50 | 9.05 | 9.85 | 8.90 | % | 174 | 0 | 1.09 | 0.64 | 0.02 | -0.17 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 69.00 | 8.75 | 9.70 | % | 0 | 0 | 1.09 | 0.63 | 0.02 | -0.17 | 4/7/2025 11:59:02 AM EST | |||
| 70.00 | 8.20 | 8.80 | 8.55 | +1.25 | +17.13% | 14 | 50 | 1.07 | 0.61 | 0.02 | -0.17 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 71.00 | 7.60 | 8.10 | 7.00 | 0.00 | 0.00% | 0 | 6 | 1.11 | 0.58 | 0.02 | -0.17 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 72.00 | 6.95 | 7.50 | 7.25 | +1.15 | +18.86% | 5 | 4 | 1.04 | 0.56 | 0.02 | -0.17 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 73.00 | 6.50 | 6.95 | 6.53 | +1.01 | +18.30% | 8 | 10 | 1.03 | 0.53 | 0.02 | -0.17 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 74.00 | 5.90 | 6.55 | 6.42 | +1.27 | +24.66% | 7 | 6 | 1.03 | 0.51 | 0.02 | -0.17 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 75.00 | 5.50 | 6.05 | 5.62 | +0.82 | +17.09% | 48 | 61 | 1.00 | 0.48 | 0.02 | -0.17 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 76.00 | 5.00 | 5.90 | 4.22 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.46 | 0.02 | -0.17 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 77.00 | 4.55 | 5.05 | 4.80 | +0.45 | +10.35% | 4 | 1 | 0.92 | 0.43 | 0.02 | -0.17 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 78.00 | 3.85 | 5.10 | 2.50 | -0.50 | -16.67% | 1 | 1 | 1.05 | 0.41 | 0.02 | -0.16 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 79.00 | 3.70 | 4.20 | 3.95 | % | 24 | 0 | 0.95 | 0.38 | 0.02 | -0.16 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 80.00 | 3.35 | 3.85 | 3.40 | +0.67 | +24.55% | 109 | 214 | 0.97 | 0.36 | 0.02 | -0.15 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 81.00 | 2.93 | 3.55 | 3.25 | +0.75 | +30.00% | 51 | 2 | 0.94 | 0.33 | 0.02 | -0.15 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 82.00 | 2.59 | 3.10 | 2.50 | % | 8 | 0 | 0.91 | 0.31 | 0.02 | -0.14 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 83.00 | 2.35 | 2.81 | 2.59 | +0.62 | +31.48% | 49 | 28 | 0.92 | 0.29 | 0.02 | -0.14 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 84.00 | 1.98 | 2.53 | 2.15 | +0.45 | +26.48% | 2 | 166 | 0.91 | 0.26 | 0.02 | -0.13 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 85.00 | 1.76 | 2.27 | 2.03 | +0.39 | +23.78% | 12 | 238 | 0.91 | 0.24 | 0.02 | -0.12 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 86.00 | 1.57 | 2.04 | 1.24 | 0.00 | 0.00% | 0 | 15 | 0.89 | 0.22 | 0.02 | -0.12 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 87.00 | 1.36 | 1.75 | 1.06 | 0.00 | 0.00% | 0 | 101 | 0.88 | 0.20 | 0.02 | -0.11 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 88.00 | 1.08 | 1.74 | 0.97 | 0.00 | 0.00% | 0 | 6 | 0.89 | 0.18 | 0.02 | -0.10 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 89.00 | 0.90 | 1.63 | 1.55 | +0.84 | +118.31% | 2 | 16 | 0.87 | 0.16 | 0.02 | -0.09 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 90.00 | 0.79 | 1.49 | 1.10 | +0.45 | +69.24% | 7 | 119 | 0.86 | 0.15 | 0.02 | -0.09 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 91.00 | 0.69 | 1.23 | 1.25 | +0.55 | +78.58% | 1 | 199 | 0.86 | 0.13 | 0.02 | -0.08 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 92.00 | 0.00 | 1.37 | 0.57 | 0.00 | 0.00% | 0 | 59 | 1.03 | 0.12 | 0.02 | -0.08 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 93.00 | 0.00 | 1.44 | 0.94 | 0.00 | 0.00% | 0 | 95 | 1.05 | 0.11 | 0.01 | -0.08 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 94.00 | 0.00 | 0.98 | 0.01 | 0.00 | 0.00% | 0 | 72 | 0.94 | 0.10 | 0.01 | -0.07 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 95.00 | 0.46 | 0.78 | 0.59 | +0.24 | +68.58% | 9 | 379 | 0.88 | 0.09 | 0.01 | -0.06 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 96.00 | 0.00 | 0.86 | 0.30 | 0.00 | 0.00% | 0 | 73 | 1.03 | 0.08 | 0.01 | -0.06 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 97.00 | 0.33 | 0.55 | 0.45 | +0.05 | +12.50% | 19 | 71 | 0.87 | 0.07 | 0.01 | -0.05 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 98.00 | 0.00 | 0.85 | 0.15 | 0.00 | 0.00% | 0 | 111 | 1.11 | 0.07 | 0.01 | -0.05 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 99.00 | 0.00 | 0.48 | 0.43 | +0.15 | +53.58% | 2 | 46 | 0.93 | 0.06 | 0.01 | -0.05 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 100.00 | 0.19 | 0.50 | 0.38 | +0.20 | +111.12% | 18 | 210 | 0.85 | 0.05 | 0.01 | -0.04 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 101.00 | 0.17 | 1.12 | 0.13 | 0.00 | 0.00% | 0 | 182 | 0.98 | 0.05 | 0.01 | -0.04 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 102.00 | 0.00 | 1.36 | 0.20 | 0.00 | 0.00% | 0 | 118 | 1.27 | 0.04 | 0.01 | -0.04 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 103.00 | 0.01 | 2.32 | 1.19 | +0.83 | +230.56% | 1 | 200 | 1.05 | 0.04 | 0.01 | -0.03 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 104.00 | 0.00 | 1.47 | 0.22 | 0.00 | 0.00% | 0 | 36 | 1.32 | 0.03 | 0.01 | -0.03 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 105.00 | 0.05 | 0.64 | 0.26 | 0.00 | 0.00% | 0 | 175 | 0.91 | 0.03 | 0.01 | -0.03 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 106.00 | 0.00 | 1.00 | 0.50 | +0.36 | +257.15% | 1 | 1,044 | 1.23 | 0.03 | 0.00 | -0.02 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 107.00 | 0.00 | 1.45 | 0.20 | 0.00 | 0.00% | 1 | 44 | 1.39 | 0.02 | 0.00 | -0.02 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 108.00 | 0.00 | 1.39 | 0.13 | +0.01 | +8.34% | 12 | 46 | 1.39 | 0.02 | 0.00 | -0.02 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 109.00 | 0.06 | 1.42 | 0.16 | 0.00 | 0.00% | 0 | 219 | 1.05 | 0.02 | 0.00 | -0.02 | 4/3/2025 | 4/7/2025 11:59:02 AM EST |
| 110.00 | 0.00 | 0.40 | 0.29 | -0.14 | -32.56% | 1 | 476 | 1.08 | 0.02 | 0.00 | -0.02 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 115.00 | 0.00 | 1.36 | 0.20 | 0.00 | 0.00% | 0 | 166 | 1.53 | 0.01 | 0.00 | -0.01 | 4/2/2025 | 4/7/2025 11:59:02 AM EST |
| 120.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 43 | 0.94 | 0.01 | 0.00 | -0.01 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 125.00 | 0.00 | 0.60 | 0.44 | 0.00 | 0.00% | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/7/2025 11:59:02 AM EST |
| 130.00 | 0.00 | 1.30 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.79 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/7/2025 11:59:02 AM EST |
| 135.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/7/2025 11:59:02 AM EST |
| 140.00 | 0.00 | 1.28 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/7/2025 11:59:02 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.47 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:02 AM EST | |||
| 45.00 | 0.00 | 1.47 | % | 0 | 0 | 1.95 | -0.02 | 0.00 | -0.02 | 4/7/2025 11:59:02 AM EST | |||
| 50.00 | 0.00 | 1.45 | 0.77 | +0.22 | +40.00% | 100 | 1 | 1.59 | -0.06 | 0.01 | -0.05 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 55.00 | 1.12 | 1.77 | 1.15 | 0.00 | 0.00% | 0 | 2 | 1.30 | -0.12 | 0.01 | -0.09 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 60.00 | 2.19 | 2.76 | 2.17 | +0.31 | +16.67% | 106 | 139 | 1.21 | -0.19 | 0.01 | -0.13 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 61.00 | 2.43 | 2.91 | % | 0 | 0 | 1.19 | -0.21 | 0.02 | -0.13 | 4/7/2025 11:59:02 AM EST | |||
| 62.00 | 2.64 | 3.15 | % | 0 | 0 | 1.17 | -0.23 | 0.02 | -0.14 | 4/7/2025 11:59:02 AM EST | |||
| 63.00 | 2.67 | 3.35 | % | 0 | 0 | 1.16 | -0.25 | 0.02 | -0.14 | 4/7/2025 11:59:02 AM EST | |||
| 64.00 | 3.20 | 3.65 | 3.50 | % | 3 | 0 | 1.15 | -0.26 | 0.02 | -0.15 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 65.00 | 3.50 | 3.95 | 4.15 | +1.05 | +33.88% | 5 | 64 | 1.13 | -0.28 | 0.02 | -0.15 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 66.00 | 3.80 | 4.30 | % | 0 | 0 | 1.13 | -0.31 | 0.02 | -0.16 | 4/7/2025 11:59:02 AM EST | |||
| 66.50 | 3.85 | 4.40 | 5.20 | % | 1 | 0 | 1.11 | -0.32 | 0.02 | -0.16 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 67.00 | 4.15 | 4.55 | 6.00 | % | 1 | 0 | 1.11 | -0.33 | 0.02 | -0.16 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 67.50 | 3.95 | 5.10 | 4.68 | % | 3 | 0 | 1.11 | -0.34 | 0.02 | -0.16 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 68.00 | 4.45 | 4.90 | 4.65 | % | 2 | 0 | 1.11 | -0.35 | 0.02 | -0.16 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 68.50 | 4.60 | 5.20 | % | 0 | 0 | 1.09 | -0.36 | 0.02 | -0.17 | 4/7/2025 11:59:02 AM EST | |||
| 69.00 | 4.75 | 5.25 | 5.35 | % | 151 | 0 | 1.08 | -0.37 | 0.02 | -0.17 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 70.00 | 5.20 | 5.65 | 5.72 | +0.37 | +6.92% | 29 | 58 | 1.07 | -0.39 | 0.02 | -0.17 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 71.00 | 5.65 | 6.05 | 5.67 | -0.18 | -3.08% | 2 | 3 | 1.08 | -0.42 | 0.02 | -0.17 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 72.00 | 5.65 | 6.55 | 5.95 | -0.40 | -6.30% | 3 | 54 | 1.05 | -0.44 | 0.02 | -0.17 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 73.00 | 6.50 | 6.95 | 6.00 | -0.70 | -10.45% | 1 | 1 | 1.05 | -0.47 | 0.02 | -0.17 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 74.00 | 7.00 | 7.50 | 7.20 | % | 4 | 0 | 1.03 | -0.49 | 0.02 | -0.17 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 75.00 | 7.50 | 8.00 | 7.90 | +0.52 | +7.05% | 30 | 160 | 1.03 | -0.52 | 0.02 | -0.17 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 76.00 | 8.05 | 8.50 | % | 0 | 0 | 1.01 | -0.54 | 0.02 | -0.17 | 4/7/2025 11:59:02 AM EST | |||
| 77.00 | 8.60 | 9.05 | 8.45 | -0.01 | -0.12% | 4 | 1 | 1.01 | -0.57 | 0.02 | -0.17 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 78.00 | 9.20 | 9.65 | 9.35 | % | 3 | 0 | 1.00 | -0.59 | 0.02 | -0.16 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 79.00 | 9.80 | 10.35 | 9.60 | % | 3 | 0 | 0.97 | -0.62 | 0.02 | -0.16 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 80.00 | 10.35 | 10.90 | 10.93 | +0.03 | +0.28% | 10 | 124 | 0.98 | -0.64 | 0.02 | -0.15 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 81.00 | 10.80 | 11.50 | 11.85 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.67 | 0.02 | -0.15 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 82.00 | 11.55 | 12.30 | 11.80 | 0.00 | 0.00% | 0 | 12 | 0.94 | -0.69 | 0.02 | -0.14 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 83.00 | 12.40 | 12.90 | 8.15 | 0.00 | 0.00% | 0 | 2 | 0.95 | -0.71 | 0.02 | -0.14 | 4/3/2025 | 4/7/2025 11:59:02 AM EST |
| 84.00 | 12.85 | 13.95 | 14.20 | +0.23 | +1.65% | 2 | 130 | 0.93 | -0.74 | 0.02 | -0.13 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 85.00 | 13.80 | 14.40 | 13.83 | +0.05 | +0.37% | 24 | 82 | 0.94 | -0.76 | 0.02 | -0.12 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 86.00 | 14.25 | 15.20 | 15.51 | +0.46 | +3.06% | 4 | 32 | 0.90 | -0.78 | 0.02 | -0.12 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 87.00 | 15.00 | 16.45 | 14.80 | -1.88 | -11.28% | 1 | 34 | 0.78 | -0.80 | 0.02 | -0.11 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 88.00 | 15.80 | 17.20 | 16.62 | 0.00 | 0.00% | 0 | 57 | 0.86 | -0.82 | 0.02 | -0.10 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 89.00 | 16.85 | 17.95 | 17.66 | +0.40 | +2.32% | 1 | 35 | 0.88 | -0.84 | 0.02 | -0.09 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 90.00 | 17.70 | 18.55 | 17.78 | -0.79 | -4.26% | 6 | 1,623 | 0.89 | -0.85 | 0.02 | -0.09 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 91.00 | 18.55 | 19.70 | 19.86 | 0.00 | 0.00% | 0 | 132 | 1.04 | -0.87 | 0.02 | -0.08 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 92.00 | 18.85 | 20.25 | 16.70 | -2.69 | -13.88% | 1 | 69 | 0.87 | -0.88 | 0.02 | -0.08 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 93.00 | 20.00 | 22.40 | 3.40 | 0.00 | 0.00% | 0 | 73 | 1.30 | -0.89 | 0.01 | -0.08 | 4/2/2025 | 4/7/2025 11:59:02 AM EST |
| 94.00 | 20.85 | 23.40 | 21.90 | 0.00 | 0.00% | 0 | 55 | 0.87 | -0.90 | 0.01 | -0.07 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 95.00 | 22.00 | 24.25 | 14.40 | 0.00 | 0.00% | 0 | 78 | 0.66 | -0.91 | 0.01 | -0.06 | 4/3/2025 | 4/7/2025 11:59:02 AM EST |
| 96.00 | 22.60 | 25.30 | 25.00 | 0.00 | 0.00% | 0 | 54 | 1.26 | -0.92 | 0.01 | -0.06 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 97.00 | 23.60 | 25.40 | 26.17 | -0.83 | -3.08% | 1 | 44 | 1.30 | -0.93 | 0.01 | -0.05 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 98.00 | 24.60 | 27.20 | 26.99 | 0.00 | 0.00% | 0 | 13 | 1.38 | -0.93 | 0.01 | -0.05 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 99.00 | 25.35 | 28.15 | 8.91 | 0.00 | 0.00% | 0 | 12 | 1.40 | -0.94 | 0.01 | -0.05 | 3/28/2025 | 4/7/2025 11:59:02 AM EST |
| 100.00 | 26.50 | 29.10 | 26.65 | -0.50 | -1.85% | 5 | 236 | 1.05 | -0.95 | 0.01 | -0.04 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 101.00 | 27.65 | 30.10 | 22.25 | 0.00 | 0.00% | 0 | 27 | 1.35 | -0.95 | 0.01 | -0.04 | 4/3/2025 | 4/7/2025 11:59:02 AM EST |
| 102.00 | 28.05 | 31.05 | 13.40 | 0.00 | 0.00% | 0 | 4 | 1.38 | -0.96 | 0.01 | -0.04 | 3/31/2025 | 4/7/2025 11:59:02 AM EST |
| 103.00 | 28.80 | 31.95 | 30.68 | +21.59 | +237.52% | 1 | 28 | 1.47 | -0.96 | 0.01 | -0.03 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 104.00 | 29.80 | 33.00 | 13.16 | 0.00 | 0.00% | 0 | 4 | 1.50 | -0.97 | 0.01 | -0.03 | 4/1/2025 | 4/7/2025 11:59:02 AM EST |
| 105.00 | 30.95 | 34.00 | 40.35 | +7.08 | +21.28% | 1 | 25 | 1.51 | -0.97 | 0.01 | -0.03 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 106.00 | 31.90 | 34.90 | 35.20 | 0.00 | 0.00% | 0 | 19 | 1.54 | -0.97 | 0.00 | -0.02 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 107.00 | 32.90 | 35.95 | 34.70 | 0.00 | 0.00% | 0 | 7 | 1.45 | -0.98 | 0.00 | -0.02 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 108.00 | 33.85 | 36.95 | 35.37 | 0.00 | 0.00% | 0 | 1 | 1.58 | -0.98 | 0.00 | -0.02 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 109.00 | 34.90 | 37.90 | % | 0 | 0 | 1.60 | -0.98 | 0.00 | -0.02 | 4/7/2025 11:59:02 AM EST | |||
| 110.00 | 35.85 | 38.90 | 31.70 | 0.00 | 0.00% | 0 | 14 | 1.61 | -0.98 | 0.00 | -0.02 | 4/3/2025 | 4/7/2025 11:59:02 AM EST |
| 115.00 | 40.65 | 43.85 | 23.47 | 0.00 | 0.00% | 0 | 6 | 1.71 | -0.99 | 0.00 | -0.01 | 4/1/2025 | 4/7/2025 11:59:02 AM EST |
| 120.00 | 45.65 | 48.75 | 46.69 | 0.00 | 0.00% | 0 | 5 | 1.81 | -0.99 | 0.00 | -0.01 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 125.00 | 50.80 | 53.75 | 52.35 | 0.00 | 0.00% | 0 | 5 | 1.91 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 130.00 | 55.80 | 58.70 | 39.57 | 0.00 | 0.00% | 0 | 6 | 1.99 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/7/2025 11:59:02 AM EST |
| 135.00 | 60.75 | 63.70 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:02 AM EST | |||
| 140.00 | 65.70 | 68.70 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:02 AM EST |