Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $238.80 as of 5/7/2026 10:35:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 169.40 | 172.45 | 170.93 | 144.10 | 0.00 | 0.00% | 2.85 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:56 PM EST |
| 65.00 | 164.40 | 167.50 | 165.95 | 139.35 | 0.00 | 0.00% | 2.55 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:56 PM EST |
| 70.00 | 159.20 | 162.50 | 160.85 | 133.93 | 0.00 | 0.00% | 2.30 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:56 PM EST |
| 75.00 | 154.15 | 157.50 | 155.83 | 128.95 | 0.00 | 0.00% | 2.08 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:56 PM EST |
| 80.00 | 149.05 | 152.50 | 150.78 | 137.00 | 0.00 | 0.00% | 1.88 | 0 | 1 | 4.26 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:56 PM EST |
| 85.00 | 144.45 | 147.55 | 146.00 | 118.55 | 0.00 | 0.00% | 1.72 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:56 PM EST |
| 90.00 | 139.55 | 142.50 | 141.03 | 113.35 | 0.00 | 0.00% | 1.57 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:56 PM EST |
| 95.00 | 134.55 | 137.50 | 136.03 | 108.55 | 0.00 | 0.00% | 1.43 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:56 PM EST |
| 100.00 | 129.35 | 132.65 | 131.00 | 104.05 | 0.00 | 0.00% | 1.31 | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:56 PM EST |
| 105.00 | 124.55 | 127.55 | 126.05 | 108.75 | 0.00 | 0.00% | 1.20 | 0 | 7 | 3.11 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:56 PM EST |
| 110.00 | 119.55 | 122.55 | 121.05 | 97.50 | 0.00 | 0.00% | 1.10 | 0 | 14 | 3.03 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:56 PM EST |
| 115.00 | 114.60 | 117.55 | 116.08 | 86.90 | 0.00 | 0.00% | 1.01 | 0 | 8 | 2.98 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:56 PM EST |
| 120.00 | 109.65 | 112.55 | 111.10 | 84.05 | 0.00 | 0.00% | 0.93 | 0 | 17 | 2.75 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:56 PM EST |
| 125.00 | 104.10 | 107.60 | 105.85 | 83.84 | 0.00 | 0.00% | 0.85 | 0 | 25 | 2.38 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:56 PM EST |
| 130.00 | 99.55 | 102.60 | 101.08 | 100.05 | 0.00 | 0.00% | 0.78 | 0 | 13 | 2.54 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 135.00 | 94.65 | 96.95 | 95.80 | 79.95 | 0.00 | 0.00% | 0.71 | 0 | 64 | 2.26 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:56 PM EST |
| 140.00 | 89.75 | 92.65 | 91.20 | 92.40 | 0.00 | 0.00% | 0.65 | 0 | 104 | 2.05 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 145.00 | 84.65 | 87.70 | 86.18 | 87.42 | 0.00 | 0.00% | 0.59 | 0 | 159 | 1.93 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 150.00 | 79.80 | 82.65 | 81.23 | 84.86 | 0.00 | 0.00% | 0.54 | 0 | 767 | 1.82 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 155.00 | 74.75 | 77.65 | 76.20 | 83.68 | 0.00 | 0.00% | 0.49 | 0 | 838 | 1.73 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 160.00 | 69.65 | 72.75 | 71.20 | 78.58 | 0.00 | 0.00% | 0.45 | 0 | 689 | 1.62 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 165.00 | 64.80 | 67.70 | 66.25 | 70.80 | 0.00 | 0.00% | 0.40 | 0 | 1,399 | 1.70 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 170.00 | 59.80 | 62.75 | 61.28 | 68.60 | 0.00 | 0.00% | 0.36 | 0 | 1,803 | 1.46 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 172.50 | 56.70 | 60.20 | 58.45 | 40.30 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.55 | 1.00 | 0.00 | -0.01 | 4/21/2026 | 5/6/2026 3:59:56 PM EST |
| 175.00 | 54.85 | 57.75 | 56.30 | 61.88 | 0.00 | 0.00% | 0.32 | 0 | 3,037 | 1.32 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 177.50 | 51.80 | 55.20 | 53.50 | 37.50 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.44 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 3:59:56 PM EST |
| 180.00 | 49.90 | 52.85 | 51.38 | 52.21 | 0.00 | 0.00% | 0.29 | 0 | 1,456 | 1.24 | 0.99 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 182.50 | 46.75 | 50.25 | 48.50 | 33.60 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.34 | 0.99 | 0.00 | -0.03 | 5/5/2026 | 5/6/2026 3:59:56 PM EST |
| 185.00 | 44.95 | 47.85 | 46.40 | 53.85 | 0.00 | 0.00% | 0.25 | 0 | 4,481 | 1.26 | 0.99 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 187.50 | 41.95 | 45.35 | 43.65 | 28.00 | 0.00 | 0.00% | 0.23 | 0 | 151 | 1.17 | 0.98 | 0.00 | -0.07 | 5/5/2026 | 5/6/2026 3:59:56 PM EST |
| 190.00 | 40.05 | 42.25 | 41.15 | 49.19 | 0.00 | 0.00% | 0.22 | 0 | 943 | 1.06 | 0.98 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 192.50 | 37.10 | 40.45 | 38.78 | 37.52 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.16 | 0.97 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 195.00 | 35.15 | 37.40 | 36.28 | 40.05 | -4.30 | -9.70% | 0.19 | 1 | 1,970 | 0.99 | 0.97 | 0.00 | -0.11 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 197.50 | 32.35 | 35.70 | 34.03 | 30.23 | 0.00 | 0.00% | 0.17 | 0 | 62 | 1.05 | 0.96 | 0.00 | -0.14 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 200.00 | 30.10 | 33.40 | 31.75 | 32.03 | -7.27 | -18.50% | 0.16 | 11 | 3,316 | 0.91 | 0.95 | 0.00 | -0.15 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 202.50 | 28.15 | 31.00 | 29.58 | 36.15 | 0.00 | 0.00% | 0.15 | 0 | 119 | 0.95 | 0.94 | 0.00 | -0.17 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 205.00 | 25.70 | 27.25 | 26.48 | 33.82 | 0.00 | 0.00% | 0.13 | 0 | 210 | 0.85 | 0.93 | 0.01 | -0.19 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 207.50 | 23.50 | 26.55 | 25.03 | 31.36 | 0.00 | 0.00% | 0.12 | 0 | 287 | 0.82 | 0.92 | 0.01 | -0.21 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 210.00 | 21.30 | 24.40 | 22.85 | 23.00 | -6.36 | -21.67% | 0.11 | 4 | 1,650 | 0.80 | 0.90 | 0.01 | -0.24 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 212.50 | 19.05 | 22.30 | 20.68 | 27.50 | 0.00 | 0.00% | 0.10 | 0 | 339 | 0.79 | 0.88 | 0.01 | -0.26 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 215.00 | 17.00 | 20.30 | 18.65 | 17.45 | -8.06 | -31.60% | 0.09 | 3 | 820 | 0.64 | 0.86 | 0.01 | -0.29 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 217.50 | 15.80 | 18.40 | 17.10 | 22.55 | 0.00 | 0.00% | 0.08 | 0 | 165 | 0.65 | 0.84 | 0.01 | -0.32 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 220.00 | 13.80 | 15.90 | 14.85 | 15.60 | -6.30 | -28.77% | 0.07 | 16 | 3,115 | 0.66 | 0.81 | 0.01 | -0.35 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 222.50 | 12.00 | 13.35 | 12.68 | 13.00 | -5.61 | -30.15% | 0.06 | 3 | 144 | 0.63 | 0.78 | 0.01 | -0.38 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 225.00 | 11.00 | 12.95 | 11.98 | 11.15 | -7.10 | -38.91% | 0.05 | 7 | 731 | 0.65 | 0.75 | 0.01 | -0.42 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 227.50 | 9.15 | 10.40 | 9.78 | 11.30 | -5.00 | -30.68% | 0.04 | 4 | 811 | 0.61 | 0.71 | 0.01 | -0.45 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 230.00 | 8.05 | 9.40 | 8.73 | 8.55 | -5.45 | -38.93% | 0.04 | 39 | 1,817 | 0.64 | 0.67 | 0.02 | -0.47 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 232.50 | 6.80 | 8.15 | 7.48 | 8.25 | -4.20 | -33.74% | 0.03 | 1 | 140 | 0.64 | 0.63 | 0.02 | -0.50 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 235.00 | 6.20 | 6.90 | 6.55 | 6.48 | -5.32 | -45.09% | 0.03 | 154 | 877 | 0.65 | 0.59 | 0.02 | -0.51 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 237.50 | 5.20 | 6.10 | 5.65 | 6.20 | -4.12 | -39.93% | 0.02 | 6 | 336 | 0.61 | 0.54 | 0.02 | -0.53 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 240.00 | 4.40 | 5.10 | 4.75 | 4.50 | -4.88 | -52.03% | 0.02 | 104 | 1,986 | 0.65 | 0.50 | 0.02 | -0.53 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 242.50 | 3.60 | 4.60 | 4.10 | 4.60 | -2.76 | -37.50% | 0.02 | 2 | 70 | 0.64 | 0.46 | 0.02 | -0.53 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 245.00 | 3.15 | 4.20 | 3.68 | 3.61 | -3.41 | -48.58% | 0.02 | 53 | 214 | 0.65 | 0.42 | 0.02 | -0.53 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 247.50 | 2.48 | 3.40 | 2.94 | 5.75 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.62 | 0.38 | 0.02 | -0.52 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 250.00 | 2.31 | 2.76 | 2.54 | 2.75 | -2.55 | -48.12% | 0.01 | 65 | 2,571 | 0.65 | 0.35 | 0.02 | -0.50 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 252.50 | 1.91 | 2.56 | 2.24 | 1.99 | -2.81 | -58.55% | 0.01 | 10 | 30 | 0.65 | 0.31 | 0.01 | -0.48 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 255.00 | 1.58 | 1.93 | 1.76 | 1.93 | -1.52 | -44.06% | 0.01 | 8 | 111 | 0.64 | 0.28 | 0.01 | -0.46 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 260.00 | 1.06 | 1.38 | 1.22 | 1.25 | -1.68 | -57.34% | 0.00 | 474 | 1,383 | 0.66 | 0.22 | 0.01 | -0.41 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 270.00 | 0.48 | 0.69 | 0.59 | 0.62 | -0.93 | -60.00% | 0.00 | 41 | 2,709 | 0.66 | 0.13 | 0.01 | -0.30 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 280.00 | 0.20 | 0.41 | 0.31 | 0.27 | -0.58 | -68.24% | 0.00 | 37 | 254 | 0.67 | 0.08 | 0.01 | -0.20 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | EST | |||||||
| 295.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | EST | |||||||
| 300.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | EST | |||||||
| 305.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | EST | |||||||
| 310.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | EST | |||||||
| 315.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | EST | |||||||
| 320.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | EST | |||||||
| 325.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | EST | |||||||
| 330.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | EST | |||||||
| 335.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | EST | |||||||
| 340.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | EST | |||||||
| 345.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | EST | |||||||
| 350.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | EST | |||||||
| 355.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.49 | 0.75 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 195 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.87 | 0.44 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 179 | 4.01 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 240 | 2.34 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 214 | 2.43 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 1.82 | 0.91 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 416 | 4.12 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,823 | 2.24 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,019 | 2.89 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,557 | 2.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,042 | 1.90 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,710 | 2.62 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,182 | 2.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,538 | 1.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 16 | 1,655 | 1.48 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 20 | 2,310 | 1.39 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 539 | 1.31 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 140.00 | 0.01 | 0.03 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 21 | 821 | 1.32 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 145.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 630 | 1.22 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 150.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,793 | 1.12 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 832 | 1.07 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 160.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 33 | 2,097 | 1.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 165.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.13 | -68.43% | 0.00 | 1 | 3,254 | 1.07 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 170.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,163 | 0.90 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 172.50 | 0.00 | 0.39 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 690 | 1.07 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 175.00 | 0.09 | 0.28 | 0.19 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 900 | 0.86 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 177.50 | 0.00 | 0.33 | 0.17 | 0.10 | -0.40 | -80.00% | 0.00 | 1 | 72 | 1.13 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 180.00 | 0.11 | 0.30 | 0.21 | 0.15 | +0.03 | +25.00% | 0.00 | 5 | 1,602 | 0.84 | -0.01 | 0.00 | -0.03 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 182.50 | 0.10 | 0.19 | 0.15 | 0.17 | -0.01 | -5.56% | 0.00 | 1 | 1,300 | 0.88 | -0.01 | 0.00 | -0.03 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 185.00 | 0.11 | 0.47 | 0.29 | 0.29 | +0.10 | +52.64% | 0.00 | 4 | 6,373 | 0.76 | -0.01 | 0.00 | -0.06 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 187.50 | 0.15 | 0.29 | 0.22 | 0.23 | +0.09 | +64.29% | 0.00 | 6 | 184 | 0.71 | -0.02 | 0.00 | -0.07 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 190.00 | 0.16 | 0.30 | 0.23 | 0.30 | +0.07 | +30.44% | 0.00 | 8 | 838 | 0.71 | -0.02 | 0.00 | -0.09 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 192.50 | 0.15 | 0.73 | 0.44 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.75 | -0.03 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 195.00 | 0.21 | 0.56 | 0.39 | 0.38 | +0.08 | +26.67% | 0.00 | 6 | 428 | 0.70 | -0.03 | 0.00 | -0.11 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 197.50 | 0.35 | 0.56 | 0.46 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.67 | -0.04 | 0.00 | -0.14 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 200.00 | 0.56 | 0.73 | 0.65 | 0.65 | +0.20 | +44.45% | 0.00 | 5 | 639 | 0.68 | -0.05 | 0.00 | -0.15 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 202.50 | 0.58 | 0.90 | 0.74 | 0.79 | +0.19 | +31.67% | 0.00 | 1 | 469 | 0.67 | -0.06 | 0.00 | -0.17 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 205.00 | 0.93 | 1.10 | 1.02 | 1.00 | +0.34 | +51.52% | 0.00 | 4 | 503 | 0.66 | -0.07 | 0.01 | -0.19 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 207.50 | 1.04 | 1.38 | 1.21 | 1.28 | +0.45 | +54.22% | 0.01 | 1 | 515 | 0.65 | -0.08 | 0.01 | -0.21 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 210.00 | 1.32 | 1.82 | 1.57 | 1.50 | +0.46 | +44.24% | 0.01 | 78 | 437 | 0.64 | -0.10 | 0.01 | -0.24 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 212.50 | 1.71 | 2.32 | 2.02 | 2.03 | +0.70 | +52.64% | 0.01 | 4 | 69 | 0.64 | -0.12 | 0.01 | -0.26 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 215.00 | 2.24 | 2.68 | 2.46 | 2.43 | +0.82 | +50.94% | 0.01 | 48 | 158 | 0.62 | -0.14 | 0.01 | -0.29 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 217.50 | 2.76 | 3.30 | 3.03 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.62 | -0.16 | 0.01 | -0.32 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 220.00 | 3.40 | 4.00 | 3.70 | 3.75 | +1.25 | +50.00% | 0.02 | 28 | 386 | 0.62 | -0.19 | 0.01 | -0.35 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 222.50 | 4.00 | 4.90 | 4.45 | 3.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.61 | -0.22 | 0.01 | -0.38 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 225.00 | 5.00 | 5.90 | 5.45 | 5.55 | +1.90 | +52.06% | 0.02 | 42 | 168 | 0.61 | -0.25 | 0.01 | -0.42 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 227.50 | 6.05 | 7.25 | 6.65 | 6.00 | +1.65 | +37.94% | 0.03 | 1 | 42 | 0.61 | -0.29 | 0.01 | -0.45 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 230.00 | 7.15 | 8.40 | 7.78 | 7.51 | +2.16 | +40.38% | 0.03 | 63 | 123 | 0.64 | -0.33 | 0.02 | -0.47 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 232.50 | 8.75 | 10.10 | 9.43 | 10.00 | +3.60 | +56.25% | 0.04 | 13 | 61 | 0.63 | -0.37 | 0.02 | -0.50 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 235.00 | 9.65 | 12.25 | 10.95 | 9.99 | +2.44 | +32.32% | 0.05 | 5 | 27 | 0.64 | -0.41 | 0.02 | -0.51 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 237.50 | 11.80 | 13.70 | 12.75 | 11.00 | +2.46 | +28.81% | 0.05 | 12 | 4 | 0.65 | -0.46 | 0.02 | -0.53 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 240.00 | 12.80 | 15.50 | 14.15 | 13.55 | +3.44 | +34.03% | 0.06 | 3 | 21 | 0.64 | -0.50 | 0.02 | -0.53 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 242.50 | 15.40 | 16.50 | 15.95 | % | 0.07 | 0 | 0 | 0.61 | -0.54 | 0.02 | -0.53 | 5/6/2026 3:59:56 PM EST | |||
| 245.00 | 15.95 | 19.05 | 17.50 | 30.75 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.66 | -0.58 | 0.02 | -0.53 | 5/5/2026 | 5/6/2026 3:59:56 PM EST |
| 247.50 | 18.50 | 20.65 | 19.58 | % | 0.08 | 0 | 0 | 0.64 | -0.62 | 0.02 | -0.52 | 5/6/2026 3:59:56 PM EST | |||
| 250.00 | 20.15 | 22.85 | 21.50 | 16.10 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.60 | -0.65 | 0.02 | -0.50 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 252.50 | 22.20 | 24.95 | 23.58 | % | 0.09 | 0 | 0 | 0.62 | -0.69 | 0.01 | -0.48 | 5/6/2026 3:59:56 PM EST | |||
| 255.00 | 24.30 | 27.10 | 25.70 | 23.50 | % | 0.10 | 20 | 0 | 0.64 | -0.72 | 0.01 | -0.46 | 5/7/2026 | 5/6/2026 3:59:56 PM EST | |
| 260.00 | 28.55 | 31.50 | 30.03 | % | 0.12 | 0 | 0 | 0.65 | -0.78 | 0.01 | -0.41 | 5/6/2026 3:59:56 PM EST | |||
| 270.00 | 37.90 | 40.95 | 39.43 | 34.29 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.84 | -0.87 | 0.01 | -0.30 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 280.00 | 47.70 | 51.15 | 49.43 | 68.00 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.91 | -0.92 | 0.01 | -0.20 | 4/21/2026 | 5/6/2026 3:59:56 PM EST |
| 290.00 | 57.55 | 61.00 | 59.28 | % | 0.20 | 0 | 0 | EST | |||||||
| 295.00 | 62.55 | 65.60 | 64.08 | % | 0.22 | 0 | 0 | EST | |||||||
| 300.00 | 67.55 | 71.00 | 69.28 | % | 0.23 | 0 | 0 | EST | |||||||
| 305.00 | 72.55 | 75.55 | 74.05 | % | 0.24 | 0 | 0 | EST | |||||||
| 310.00 | 77.55 | 80.50 | 79.03 | % | 0.25 | 0 | 0 | EST | |||||||
| 315.00 | 82.55 | 86.00 | 84.28 | % | 0.27 | 0 | 0 | EST | |||||||
| 320.00 | 87.55 | 91.15 | 89.35 | % | 0.28 | 0 | 0 | EST | |||||||
| 325.00 | 92.55 | 96.35 | 94.45 | % | 0.29 | 0 | 0 | EST | |||||||
| 330.00 | 97.55 | 101.35 | 99.45 | % | 0.30 | 0 | 0 | EST | |||||||
| 335.00 | 102.55 | 106.40 | 104.48 | % | 0.31 | 0 | 0 | EST | |||||||
| 340.00 | 107.55 | 111.35 | 109.45 | % | 0.32 | 0 | 0 | EST | |||||||
| 345.00 | 112.55 | 116.10 | 114.33 | % | 0.33 | 0 | 0 | EST | |||||||
| 350.00 | 117.55 | 121.35 | 119.45 | % | 0.34 | 0 | 0 | EST | |||||||
| 355.00 | 122.55 | 126.35 | 124.45 | % | 0.35 | 0 | 0 | EST |