Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $94.89 as of 4/25/2025 8:27:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 52.95 | 56.90 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 45.00 | 47.95 | 51.85 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 50.00 | 42.95 | 46.90 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 55.00 | 38.25 | 41.45 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 60.00 | 34.30 | 35.55 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 61.00 | 33.35 | 35.15 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 62.00 | 32.40 | 33.60 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 63.00 | 31.35 | 32.55 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 64.00 | 30.35 | 31.55 | 20.41 | 0.00 | 0.00% | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 65.00 | 29.40 | 30.90 | 11.30 | 0.00 | 0.00% | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:00 PM EST |
| 66.00 | 28.50 | 29.50 | 11.00 | 0.00 | 0.00% | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:00 PM EST |
| 67.00 | 27.45 | 28.60 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 68.00 | 26.35 | 27.70 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 69.00 | 25.40 | 26.65 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 70.00 | 24.55 | 25.90 | 14.41 | 0.00 | 0.00% | 0 | 8 | 1.39 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 71.00 | 23.60 | 24.45 | 11.19 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 72.00 | 22.60 | 23.45 | 13.35 | 0.00 | 0.00% | 0 | 12 | 1.24 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:00 PM EST |
| 73.00 | 21.60 | 22.45 | 11.59 | 0.00 | 0.00% | 0 | 9 | 1.19 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 74.00 | 20.60 | 21.45 | 10.50 | 0.00 | 0.00% | 0 | 5 | 1.06 | 1.00 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 75.00 | 19.65 | 20.45 | 20.25 | +2.95 | +17.06% | 25 | 92 | 1.05 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 76.00 | 18.55 | 19.80 | 14.27 | 0.00 | 0.00% | 0 | 10 | 1.07 | 0.99 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 77.00 | 17.60 | 18.40 | 18.00 | +2.52 | +16.28% | 10 | 19 | 0.95 | 0.99 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 78.00 | 16.60 | 17.55 | 16.51 | +4.06 | +32.61% | 1 | 57 | 0.87 | 0.99 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 79.00 | 15.60 | 17.40 | 7.05 | 0.00 | 0.00% | 0 | 13 | 0.97 | 0.99 | 0.00 | -0.04 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 80.00 | 14.65 | 15.55 | 15.20 | +1.60 | +11.77% | 8 | 100 | 0.89 | 0.98 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 81.00 | 13.65 | 14.55 | 14.40 | +4.65 | +47.70% | 6 | 16 | 0.84 | 0.97 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 82.00 | 12.65 | 13.60 | 12.83 | +0.89 | +7.46% | 4 | 84 | 0.82 | 0.96 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 83.00 | 11.70 | 12.75 | 7.81 | 0.00 | 0.00% | 0 | 139 | 0.83 | 0.95 | 0.01 | -0.07 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 84.00 | 10.75 | 11.75 | 10.94 | +0.89 | +8.86% | 6 | 114 | 0.75 | 0.94 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 85.00 | 9.85 | 10.75 | 9.90 | +0.02 | +0.21% | 84 | 552 | 0.91 | 0.92 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 86.00 | 8.85 | 9.75 | 8.75 | -0.62 | -6.62% | 26 | 163 | 0.63 | 0.90 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 87.00 | 8.35 | 8.95 | 8.40 | +0.62 | +7.97% | 45 | 247 | 0.53 | 0.88 | 0.03 | -0.13 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 88.00 | 7.45 | 7.75 | 7.65 | +0.40 | +5.52% | 75 | 131 | 0.51 | 0.85 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 89.00 | 6.55 | 6.80 | 6.75 | +0.73 | +12.13% | 21 | 225 | 0.49 | 0.82 | 0.04 | -0.15 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 90.00 | 5.75 | 6.00 | 6.11 | +0.74 | +13.78% | 320 | 1,007 | 0.49 | 0.78 | 0.04 | -0.17 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 91.00 | 5.00 | 5.65 | 4.98 | -0.10 | -1.97% | 45 | 407 | 0.54 | 0.74 | 0.05 | -0.18 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 92.00 | 4.30 | 4.55 | 4.45 | -0.12 | -2.63% | 90 | 400 | 0.50 | 0.69 | 0.05 | -0.19 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 93.00 | 3.65 | 3.85 | 3.56 | -0.39 | -9.88% | 27 | 157 | 0.49 | 0.64 | 0.06 | -0.19 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 94.00 | 3.00 | 3.25 | 2.95 | -0.35 | -10.61% | 116 | 177 | 0.48 | 0.58 | 0.06 | -0.19 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 95.00 | 2.50 | 2.65 | 2.61 | -0.18 | -6.46% | 1,532 | 485 | 0.48 | 0.52 | 0.06 | -0.19 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 96.00 | 1.93 | 2.28 | 2.09 | -0.25 | -10.69% | 192 | 220 | 0.49 | 0.46 | 0.06 | -0.19 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 97.00 | 1.43 | 1.79 | 1.74 | -0.18 | -9.38% | 296 | 162 | 0.46 | 0.40 | 0.06 | -0.18 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 98.00 | 1.26 | 1.39 | 1.34 | -0.51 | -27.57% | 168 | 1,047 | 0.47 | 0.34 | 0.06 | -0.16 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 99.00 | 0.95 | 1.04 | 0.98 | -0.38 | -27.95% | 94 | 269 | 0.46 | 0.28 | 0.05 | -0.15 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 100.00 | 0.72 | 0.83 | 0.68 | -0.32 | -32.00% | 351 | 618 | 0.46 | 0.23 | 0.05 | -0.13 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 101.00 | 0.52 | 0.63 | 0.56 | -0.19 | -25.34% | 103 | 147 | 0.46 | 0.18 | 0.04 | -0.11 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 102.00 | 0.40 | 0.47 | 0.43 | -0.08 | -15.69% | 168 | 120 | 0.46 | 0.14 | 0.04 | -0.09 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 103.00 | 0.30 | 0.36 | 0.34 | 0.00 | 0.00% | 25 | 56 | 0.46 | 0.11 | 0.03 | -0.08 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 104.00 | 0.21 | 0.27 | 0.25 | -0.07 | -21.88% | 2,059 | 54 | 0.46 | 0.09 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 105.00 | 0.15 | 0.21 | 0.15 | -0.11 | -42.31% | 6 | 253 | 0.47 | 0.07 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 106.00 | 0.11 | 0.18 | 0.14 | -0.13 | -48.15% | 11 | 13 | 0.47 | 0.05 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 107.00 | 0.01 | 0.18 | 0.12 | -0.08 | -40.00% | 1 | 7 | 0.46 | 0.04 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 108.00 | 0.07 | 0.18 | 0.16 | -0.29 | -64.45% | 2 | 73 | 0.53 | 0.03 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 109.00 | 0.01 | 0.12 | 0.14 | -0.02 | -12.50% | 3 | 5 | 0.47 | 0.03 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 110.00 | 0.02 | 0.10 | 0.09 | +0.04 | +80.00% | 7 | 141 | 0.51 | 0.02 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 115.00 | 0.01 | 0.04 | 0.04 | +0.01 | +33.34% | 4 | 125 | 0.58 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 255 | 0.82 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.24 | 0.29 | 0.00 | 0.00% | 0 | 10 | 3.16 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.24 | 0.64 | 0.00 | 0.00% | 0 | 6 | 2.77 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 4 | 2.43 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 20 | 1.67 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.06 | 0.01 | -0.01 | -50.00% | 5 | 117 | 1.46 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 61.00 | 0.00 | 0.06 | 0.76 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 4:00:00 PM EST |
| 62.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 79 | 1.63 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:00 PM EST |
| 63.00 | 0.00 | 0.24 | 0.57 | 0.00 | 0.00% | 0 | 8 | 1.63 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:00 PM EST |
| 64.00 | 0.00 | 0.06 | 0.25 | 0.00 | 0.00% | 0 | 37 | 1.27 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 65.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 8 | 93 | 1.06 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 66.00 | 0.00 | 0.14 | 0.50 | 0.00 | 0.00% | 0 | 17 | 1.34 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:00 PM EST |
| 67.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 8 | 1.31 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 68.00 | 0.00 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 15 | 1.26 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 69.00 | 0.00 | 0.12 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.11 | 0.04 | -0.01 | -20.00% | 1 | 2,600 | 1.11 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 71.00 | 0.00 | 0.14 | 0.59 | 0.00 | 0.00% | 0 | 19 | 1.10 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 72.00 | 0.01 | 0.07 | 0.05 | -0.07 | -58.34% | 11 | 105 | 0.85 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 73.00 | 0.01 | 0.21 | 0.15 | 0.00 | 0.00% | 0 | 26 | 1.09 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 74.00 | 0.01 | 0.21 | 0.62 | 0.00 | 0.00% | 0 | 20 | 0.86 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 75.00 | 0.01 | 0.13 | 0.10 | -0.01 | -9.10% | 14 | 148 | 0.72 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 76.00 | 0.01 | 0.26 | 0.05 | -0.06 | -54.55% | 4 | 144 | 0.68 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 77.00 | 0.01 | 0.18 | 0.33 | 0.00 | 0.00% | 0 | 56 | 0.73 | -0.01 | 0.00 | -0.03 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 78.00 | 0.01 | 0.10 | 0.06 | -0.09 | -60.00% | 6 | 291 | 0.66 | -0.01 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 79.00 | 0.02 | 0.36 | 0.17 | 0.00 | 0.00% | 0 | 51 | 0.74 | -0.01 | 0.00 | -0.04 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 80.00 | 0.04 | 0.15 | 0.16 | -0.04 | -20.00% | 6 | 236 | 0.66 | -0.02 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 81.00 | 0.05 | 0.36 | 0.14 | -0.07 | -33.34% | 1 | 141 | 0.69 | -0.03 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 82.00 | 0.08 | 0.15 | 0.13 | -0.12 | -48.00% | 19 | 76 | 0.60 | -0.04 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 83.00 | 0.03 | 0.35 | 0.18 | -0.15 | -45.46% | 23 | 180 | 0.61 | -0.05 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 84.00 | 0.16 | 0.21 | 0.24 | -0.22 | -47.83% | 17 | 265 | 0.58 | -0.06 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 85.00 | 0.21 | 0.27 | 0.24 | -0.28 | -53.85% | 43 | 322 | 0.57 | -0.08 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 86.00 | 0.18 | 0.33 | 0.33 | -0.34 | -50.75% | 47 | 535 | 0.53 | -0.10 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 87.00 | 0.30 | 0.43 | 0.45 | -0.28 | -38.36% | 123 | 263 | 0.53 | -0.12 | 0.03 | -0.13 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 88.00 | 0.47 | 0.55 | 0.58 | -0.31 | -34.84% | 49 | 62 | 0.54 | -0.15 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 89.00 | 0.60 | 0.72 | 0.72 | -0.43 | -37.40% | 65 | 102 | 0.53 | -0.18 | 0.04 | -0.15 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 90.00 | 0.79 | 0.87 | 0.82 | -0.56 | -40.58% | 195 | 530 | 0.51 | -0.22 | 0.04 | -0.17 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 91.00 | 1.00 | 1.10 | 1.02 | -0.65 | -38.93% | 53 | 128 | 0.51 | -0.26 | 0.05 | -0.18 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 92.00 | 1.21 | 1.48 | 1.38 | -0.75 | -35.22% | 28 | 162 | 0.51 | -0.31 | 0.05 | -0.19 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 93.00 | 1.61 | 1.81 | 1.60 | -0.75 | -31.92% | 186 | 123 | 0.51 | -0.36 | 0.06 | -0.19 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 94.00 | 1.91 | 2.24 | 2.25 | -0.56 | -19.93% | 267 | 70 | 0.50 | -0.42 | 0.06 | -0.19 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 95.00 | 2.40 | 2.62 | 2.49 | -0.71 | -22.19% | 804 | 145 | 0.49 | -0.48 | 0.06 | -0.19 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 96.00 | 2.92 | 3.85 | 3.05 | -1.05 | -25.61% | 108 | 127 | 0.56 | -0.54 | 0.06 | -0.19 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 97.00 | 3.15 | 3.70 | 3.60 | -1.70 | -32.08% | 35 | 12 | 0.45 | -0.60 | 0.06 | -0.18 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 98.00 | 4.10 | 4.40 | 4.22 | -11.55 | -73.24% | 425 | 16 | 0.48 | -0.66 | 0.06 | -0.16 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 99.00 | 4.05 | 5.05 | 5.47 | -4.32 | -44.13% | 1 | 24 | 0.37 | -0.72 | 0.05 | -0.15 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 100.00 | 4.75 | 6.05 | 6.00 | -1.00 | -14.29% | 21 | 144 | 0.50 | -0.77 | 0.05 | -0.13 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 101.00 | 5.55 | 7.15 | 8.38 | 0.00 | 0.00% | 0 | 9 | 0.50 | -0.82 | 0.04 | -0.11 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 102.00 | 7.20 | 7.75 | 9.85 | 0.00 | 0.00% | 0 | 58 | 0.60 | -0.86 | 0.04 | -0.09 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 103.00 | 7.95 | 8.70 | 22.09 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.89 | 0.03 | -0.08 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 104.00 | 8.75 | 9.65 | 14.55 | 0.00 | 0.00% | 0 | 10 | 0.67 | -0.91 | 0.02 | -0.07 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 105.00 | 9.70 | 10.65 | 15.49 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.93 | 0.02 | -0.06 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 106.00 | 10.65 | 11.60 | 29.08 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.95 | 0.02 | -0.05 | 4/3/2025 | 4/25/2025 4:00:00 PM EST |
| 107.00 | 11.65 | 12.50 | 17.29 | 0.00 | 0.00% | 0 | 55 | 0.71 | -0.96 | 0.01 | -0.04 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 108.00 | 12.60 | 13.50 | 17.60 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.97 | 0.01 | -0.03 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 109.00 | 13.65 | 14.50 | 37.62 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.97 | 0.01 | -0.03 | 4/4/2025 | 4/25/2025 4:00:00 PM EST |
| 110.00 | 14.60 | 15.45 | 15.60 | -10.99 | -41.34% | 1 | 0 | 0.85 | -0.98 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 115.00 | 19.65 | 20.35 | 17.91 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 3/21/2025 | 4/25/2025 4:00:00 PM EST |
| 120.00 | 23.70 | 25.75 | 30.15 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 4:00:00 PM EST |
| 125.00 | 29.50 | 30.65 | 40.91 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 130.00 | 34.45 | 35.70 | 40.31 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 135.00 | 38.60 | 40.65 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 140.00 | 44.55 | 45.70 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST |