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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 134.25 | 137.60 | 135.93 | % | 1.43 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 100.00 | 129.10 | 132.60 | 130.85 | % | 1.31 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 105.00 | 124.15 | 127.60 | 125.88 | % | 1.20 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 110.00 | 119.25 | 122.60 | 120.93 | 113.35 | 0.00 | 0.00% | 1.10 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 115.00 | 113.95 | 117.65 | 115.80 | % | 1.01 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 120.00 | 109.30 | 112.60 | 110.95 | % | 0.92 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 125.00 | 103.85 | 107.65 | 105.75 | % | 0.85 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 130.00 | 99.15 | 102.70 | 100.93 | 83.68 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:56 PM EST |
| 135.00 | 94.20 | 97.70 | 95.95 | 68.80 | 0.00 | 0.00% | 0.71 | 0 | 3 | 1.76 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:56 PM EST |
| 140.00 | 89.10 | 92.70 | 90.90 | 74.19 | 0.00 | 0.00% | 0.65 | 0 | 18 | 1.61 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:56 PM EST |
| 145.00 | 84.35 | 87.75 | 86.05 | 41.51 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 3:59:56 PM EST |
| 150.00 | 79.40 | 82.75 | 81.08 | 65.50 | 0.00 | 0.00% | 0.54 | 0 | 43 | 1.41 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:56 PM EST |
| 155.00 | 74.40 | 77.80 | 76.10 | 27.00 | 0.00 | 0.00% | 0.49 | 0 | 4 | 1.41 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 3:59:56 PM EST |
| 157.50 | 71.60 | 75.30 | 73.45 | % | 0.47 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 5/6/2026 3:59:56 PM EST | |||
| 160.00 | 69.65 | 72.80 | 71.23 | 76.26 | 0.00 | 0.00% | 0.45 | 0 | 26 | 1.32 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 162.50 | 66.95 | 70.35 | 68.65 | % | 0.42 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 5/6/2026 3:59:56 PM EST | |||
| 165.00 | 64.10 | 67.85 | 65.98 | 71.00 | 0.00 | 0.00% | 0.40 | 0 | 45 | 1.25 | 1.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 167.50 | 61.80 | 65.35 | 63.58 | % | 0.38 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.03 | 5/6/2026 3:59:56 PM EST | |||
| 170.00 | 59.20 | 62.95 | 61.08 | 61.57 | -8.24 | -11.81% | 0.36 | 4 | 30 | 1.17 | 1.00 | 0.00 | -0.04 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 172.50 | 56.85 | 60.45 | 58.65 | % | 0.34 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.04 | 5/6/2026 3:59:56 PM EST | |||
| 175.00 | 54.70 | 58.00 | 56.35 | 33.58 | 0.00 | 0.00% | 0.32 | 0 | 24 | 1.11 | 0.99 | 0.00 | -0.04 | 4/30/2026 | 5/6/2026 3:59:56 PM EST |
| 177.50 | 52.30 | 55.55 | 53.93 | % | 0.30 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.05 | 5/6/2026 3:59:56 PM EST | |||
| 180.00 | 49.75 | 53.10 | 51.43 | 36.59 | 0.00 | 0.00% | 0.29 | 0 | 50 | 1.05 | 0.99 | 0.00 | -0.06 | 5/5/2026 | 5/6/2026 3:59:56 PM EST |
| 182.50 | 47.55 | 50.70 | 49.13 | 39.52 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.02 | 0.98 | 0.00 | -0.07 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 185.00 | 44.90 | 48.30 | 46.60 | 33.51 | 0.00 | 0.00% | 0.25 | 0 | 21 | 0.97 | 0.98 | 0.00 | -0.08 | 5/5/2026 | 5/6/2026 3:59:56 PM EST |
| 187.50 | 42.20 | 45.90 | 44.05 | % | 0.23 | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.09 | 5/6/2026 3:59:56 PM EST | |||
| 190.00 | 40.45 | 43.55 | 42.00 | 42.53 | 0.00 | 0.00% | 0.22 | 0 | 95 | 0.92 | 0.97 | 0.00 | -0.10 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 192.50 | 37.80 | 41.25 | 39.53 | 26.65 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.91 | 0.96 | 0.00 | -0.12 | 5/5/2026 | 5/6/2026 3:59:56 PM EST |
| 195.00 | 35.75 | 38.95 | 37.35 | 37.63 | +7.93 | +26.70% | 0.19 | 1 | 109 | 0.87 | 0.95 | 0.00 | -0.13 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 197.50 | 33.65 | 36.70 | 35.18 | % | 0.18 | 0 | 0 | 0.86 | 0.94 | 0.00 | -0.15 | 5/6/2026 3:59:56 PM EST | |||
| 200.00 | 31.40 | 34.50 | 32.95 | 33.13 | -5.57 | -14.40% | 0.16 | 1 | 122 | 0.84 | 0.92 | 0.00 | -0.17 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 202.50 | 29.25 | 32.40 | 30.83 | 31.79 | -0.21 | -0.66% | 0.15 | 1 | 5 | 0.82 | 0.91 | 0.01 | -0.19 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 205.00 | 27.20 | 30.35 | 28.78 | 29.68 | -6.12 | -17.10% | 0.14 | 1 | 82 | 0.80 | 0.89 | 0.01 | -0.21 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 207.50 | 25.20 | 28.40 | 26.80 | 32.90 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.59 | 0.88 | 0.01 | -0.23 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 210.00 | 23.20 | 26.45 | 24.83 | 31.00 | 0.00 | 0.00% | 0.12 | 0 | 621 | 0.59 | 0.86 | 0.01 | -0.25 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 212.50 | 21.20 | 24.55 | 22.88 | 21.20 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.60 | 0.83 | 0.01 | -0.27 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 215.00 | 19.55 | 22.75 | 21.15 | 22.02 | -5.88 | -21.08% | 0.10 | 4 | 1,084 | 0.65 | 0.81 | 0.01 | -0.29 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 217.50 | 17.85 | 21.05 | 19.45 | 17.71 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.62 | 0.79 | 0.01 | -0.31 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 220.00 | 16.60 | 19.25 | 17.93 | 18.00 | -5.40 | -23.08% | 0.08 | 1 | 340 | 0.62 | 0.76 | 0.01 | -0.33 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 222.50 | 14.75 | 17.00 | 15.88 | 16.05 | -5.35 | -25.00% | 0.07 | 3 | 201 | 0.61 | 0.73 | 0.01 | -0.35 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 225.00 | 13.55 | 16.00 | 14.78 | 17.85 | -3.15 | -15.00% | 0.07 | 1 | 366 | 0.64 | 0.70 | 0.01 | -0.36 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 227.50 | 11.85 | 14.25 | 13.05 | 17.23 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.63 | 0.68 | 0.01 | -0.38 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 230.00 | 10.65 | 13.00 | 11.83 | 12.30 | -4.95 | -28.70% | 0.05 | 32 | 487 | 0.64 | 0.65 | 0.01 | -0.39 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 232.50 | 9.60 | 11.95 | 10.78 | 15.65 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.63 | 0.61 | 0.01 | -0.40 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 235.00 | 8.50 | 11.50 | 10.00 | 10.00 | -4.31 | -30.12% | 0.04 | 2 | 103 | 0.65 | 0.58 | 0.01 | -0.41 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 237.50 | 8.20 | 9.90 | 9.05 | 10.59 | -3.11 | -22.71% | 0.04 | 1 | 30 | 0.65 | 0.55 | 0.01 | -0.41 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 240.00 | 6.90 | 9.30 | 8.10 | 7.82 | -4.56 | -36.84% | 0.03 | 8 | 184 | 0.64 | 0.52 | 0.01 | -0.41 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 242.50 | 6.15 | 8.20 | 7.18 | 7.40 | -3.25 | -30.52% | 0.03 | 9 | 7 | 0.65 | 0.49 | 0.01 | -0.41 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 245.00 | 5.55 | 7.55 | 6.55 | 6.50 | -3.86 | -37.26% | 0.03 | 10 | 34 | 0.64 | 0.46 | 0.01 | -0.41 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 247.50 | 4.90 | 7.55 | 6.23 | 5.30 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.62 | 0.43 | 0.01 | -0.40 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 250.00 | 4.25 | 5.75 | 5.00 | 5.01 | -3.49 | -41.06% | 0.02 | 43 | 551 | 0.64 | 0.40 | 0.01 | -0.39 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 252.50 | 3.90 | 6.30 | 5.10 | 7.41 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.64 | 0.37 | 0.01 | -0.39 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 255.00 | 3.55 | 4.45 | 4.00 | 3.90 | -2.43 | -38.39% | 0.02 | 5 | 30 | 0.64 | 0.34 | 0.01 | -0.37 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 257.50 | 2.77 | 4.60 | 3.69 | 6.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.64 | 0.32 | 0.01 | -0.36 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 260.00 | 2.64 | 3.80 | 3.22 | 2.96 | -2.34 | -44.16% | 0.01 | 3 | 36 | 0.63 | 0.29 | 0.01 | -0.35 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 262.50 | 2.00 | 3.80 | 2.90 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.27 | 0.01 | -0.33 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 265.00 | 1.80 | 3.40 | 2.60 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.60 | 0.24 | 0.01 | -0.32 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 267.50 | 1.78 | 3.10 | 2.44 | 2.44 | +0.79 | +47.88% | 0.01 | 1 | 9 | 0.61 | 0.22 | 0.01 | -0.30 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 270.00 | 0.59 | 3.80 | 2.20 | 2.23 | -0.50 | -18.32% | 0.01 | 6 | 42 | 0.64 | 0.20 | 0.01 | -0.28 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 272.50 | 1.33 | 2.50 | 1.92 | 1.73 | 0.00 | 0.00% | 0.01 | 1 | 1 | 0.59 | 0.18 | 0.01 | -0.27 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 275.00 | 1.23 | 3.35 | 2.29 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.62 | 0.16 | 0.01 | -0.25 | 4/27/2026 | 5/6/2026 3:59:56 PM EST |
| 277.50 | 0.97 | 1.69 | 1.33 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.59 | 0.15 | 0.01 | -0.23 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 280.00 | 0.91 | 1.34 | 1.13 | 1.30 | -0.70 | -35.00% | 0.00 | 5 | 90 | 0.63 | 0.13 | 0.01 | -0.22 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 282.50 | 0.67 | 1.20 | 0.94 | 1.04 | -0.56 | -35.00% | 0.00 | 2 | 18 | 0.62 | 0.12 | 0.01 | -0.20 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 285.00 | 0.68 | 2.85 | 1.77 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.63 | 0.11 | 0.01 | -0.18 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 290.00 | 0.32 | 0.97 | 0.65 | 1.03 | -0.22 | -17.60% | 0.00 | 5 | 2 | 0.70 | 0.08 | 0.00 | -0.15 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 295.00 | 0.01 | 2.61 | 1.31 | % | 0.00 | 0 | 0 | EST | |||||||
| 300.00 | 0.00 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | EST | |||||||
| 305.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | EST | |||||||
| 310.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | EST | |||||||
| 315.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | EST | |||||||
| 320.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | EST | |||||||
| 325.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | EST | |||||||
| 330.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | EST | |||||||
| 335.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | EST | |||||||
| 340.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | EST | |||||||
| 345.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | EST | |||||||
| 350.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | EST | |||||||
| 355.00 | 0.00 | 2.29 | 1.15 | % | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.54 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 132 | 2.41 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.14 | 1.07 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.07 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 2.14 | 1.07 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.50 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.24 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.26 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.32 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.04 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 2.17 | 1.09 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:56 PM EST |
| 150.00 | 0.01 | 0.89 | 0.45 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.98 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 157.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 5/6/2026 3:59:56 PM EST | |||
| 160.00 | 0.10 | 1.17 | 0.64 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.00 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 3:59:56 PM EST |
| 162.50 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 5/6/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.15 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 167.50 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.03 | 5/6/2026 3:59:56 PM EST | |||
| 170.00 | 0.10 | 0.29 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 10 | 254 | 0.79 | 0.00 | 0.00 | -0.04 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 172.50 | 0.00 | 1.15 | 0.58 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.21 | -0.01 | 0.00 | -0.04 | 5/5/2026 | 5/6/2026 3:59:56 PM EST |
| 175.00 | 0.25 | 1.02 | 0.64 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.81 | -0.01 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 177.50 | 0.00 | 0.96 | 0.48 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.77 | -0.01 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 180.00 | 0.30 | 0.56 | 0.43 | 0.63 | +0.32 | +103.23% | 0.00 | 4 | 286 | 0.81 | -0.01 | 0.00 | -0.06 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 182.50 | 0.00 | 1.00 | 0.50 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.70 | -0.02 | 0.00 | -0.07 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 185.00 | 0.22 | 0.91 | 0.57 | 0.59 | +0.09 | +18.00% | 0.00 | 7 | 183 | 0.70 | -0.02 | 0.00 | -0.08 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 187.50 | 0.58 | 0.77 | 0.68 | 0.72 | +0.14 | +24.14% | 0.00 | 21 | 1,209 | 0.70 | -0.03 | 0.00 | -0.09 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 190.00 | 0.71 | 1.00 | 0.86 | 0.80 | +0.11 | +15.95% | 0.00 | 33 | 285 | 0.68 | -0.03 | 0.00 | -0.10 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 192.50 | 0.76 | 1.34 | 1.05 | 1.05 | +0.22 | +26.51% | 0.01 | 1 | 53 | 0.68 | -0.04 | 0.00 | -0.12 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 195.00 | 0.92 | 1.53 | 1.23 | 1.17 | +0.20 | +20.62% | 0.01 | 1 | 148 | 0.66 | -0.05 | 0.00 | -0.13 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 197.50 | 1.24 | 1.71 | 1.48 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.65 | -0.06 | 0.00 | -0.15 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 200.00 | 1.34 | 2.00 | 1.67 | 1.66 | +0.25 | +17.73% | 0.01 | 7 | 136 | 0.66 | -0.08 | 0.00 | -0.17 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 202.50 | 0.53 | 3.90 | 2.22 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.65 | -0.09 | 0.01 | -0.19 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 205.00 | 2.17 | 3.05 | 2.61 | 2.34 | +0.38 | +19.39% | 0.01 | 22 | 197 | 0.66 | -0.11 | 0.01 | -0.21 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 207.50 | 2.41 | 3.70 | 3.06 | 2.80 | +0.59 | +26.70% | 0.01 | 4 | 9 | 0.65 | -0.12 | 0.01 | -0.23 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 210.00 | 3.20 | 4.05 | 3.63 | 3.50 | +0.92 | +35.66% | 0.02 | 1,642 | 124 | 0.65 | -0.14 | 0.01 | -0.25 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 212.50 | 3.20 | 5.05 | 4.13 | 3.87 | -0.62 | -13.81% | 0.02 | 3 | 1 | 0.63 | -0.17 | 0.01 | -0.27 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 215.00 | 3.65 | 6.20 | 4.93 | 6.20 | +2.67 | +75.64% | 0.02 | 4 | 701 | 0.63 | -0.19 | 0.01 | -0.29 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 217.50 | 4.05 | 6.75 | 5.40 | 8.48 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.63 | -0.21 | 0.01 | -0.31 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 220.00 | 5.55 | 7.35 | 6.45 | 6.42 | +1.43 | +28.66% | 0.03 | 7 | 25 | 0.63 | -0.24 | 0.01 | -0.33 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 222.50 | 6.85 | 8.80 | 7.83 | 8.00 | +2.21 | +38.17% | 0.04 | 1 | 23 | 0.63 | -0.27 | 0.01 | -0.35 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 225.00 | 7.40 | 9.95 | 8.68 | 6.60 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.63 | -0.30 | 0.01 | -0.36 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 227.50 | 8.85 | 11.25 | 10.05 | 8.37 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.62 | -0.32 | 0.01 | -0.38 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 230.00 | 9.75 | 12.00 | 10.88 | 11.50 | +3.42 | +42.33% | 0.05 | 13 | 46 | 0.62 | -0.35 | 0.01 | -0.39 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 232.50 | 11.55 | 13.90 | 12.73 | 11.60 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.62 | -0.39 | 0.01 | -0.40 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 235.00 | 12.40 | 15.35 | 13.88 | 13.52 | +3.04 | +29.01% | 0.06 | 3 | 4 | 0.63 | -0.42 | 0.01 | -0.41 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 237.50 | 14.75 | 16.80 | 15.78 | 12.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.64 | -0.45 | 0.01 | -0.41 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 240.00 | 15.25 | 18.05 | 16.65 | 26.51 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.64 | -0.48 | 0.01 | -0.41 | 5/5/2026 | 5/6/2026 3:59:56 PM EST |
| 242.50 | 18.05 | 20.10 | 19.08 | % | 0.08 | 0 | 0 | 0.64 | -0.51 | 0.01 | -0.41 | 5/6/2026 3:59:56 PM EST | |||
| 245.00 | 18.70 | 21.85 | 20.28 | 15.71 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.65 | -0.54 | 0.01 | -0.41 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 247.50 | 20.80 | 23.60 | 22.20 | 19.26 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.65 | -0.57 | 0.01 | -0.40 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 250.00 | 22.10 | 25.45 | 23.78 | 27.20 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.65 | -0.60 | 0.01 | -0.39 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 252.50 | 24.20 | 27.35 | 25.78 | % | 0.10 | 0 | 0 | 0.66 | -0.63 | 0.01 | -0.39 | 5/6/2026 3:59:56 PM EST | |||
| 255.00 | 26.65 | 29.30 | 27.98 | % | 0.11 | 0 | 0 | 0.65 | -0.66 | 0.01 | -0.37 | 5/6/2026 3:59:56 PM EST | |||
| 257.50 | 28.05 | 31.55 | 29.80 | % | 0.12 | 0 | 0 | 0.65 | -0.68 | 0.01 | -0.36 | 5/6/2026 3:59:56 PM EST | |||
| 260.00 | 30.15 | 33.40 | 31.78 | % | 0.12 | 0 | 0 | 0.65 | -0.71 | 0.01 | -0.35 | 5/6/2026 3:59:56 PM EST | |||
| 262.50 | 32.30 | 35.50 | 33.90 | % | 0.13 | 0 | 0 | 0.66 | -0.73 | 0.01 | -0.33 | 5/6/2026 3:59:56 PM EST | |||
| 265.00 | 34.50 | 37.65 | 36.08 | % | 0.14 | 0 | 0 | 0.63 | -0.76 | 0.01 | -0.32 | 5/6/2026 3:59:56 PM EST | |||
| 267.50 | 36.70 | 39.95 | 38.33 | % | 0.14 | 0 | 0 | 0.63 | -0.78 | 0.01 | -0.30 | 5/6/2026 3:59:56 PM EST | |||
| 270.00 | 39.55 | 42.10 | 40.83 | 88.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.63 | -0.80 | 0.01 | -0.28 | 4/16/2026 | 5/6/2026 3:59:56 PM EST |
| 272.50 | 41.20 | 44.35 | 42.78 | % | 0.16 | 0 | 0 | 0.63 | -0.82 | 0.01 | -0.27 | 5/6/2026 3:59:56 PM EST | |||
| 275.00 | 43.70 | 46.90 | 45.30 | % | 0.16 | 0 | 0 | 0.62 | -0.84 | 0.01 | -0.25 | 5/6/2026 3:59:56 PM EST | |||
| 277.50 | 45.90 | 49.25 | 47.58 | 52.05 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.62 | -0.85 | 0.01 | -0.23 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 280.00 | 48.30 | 51.60 | 49.95 | 68.48 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.80 | -0.87 | 0.01 | -0.22 | 4/21/2026 | 5/6/2026 3:59:56 PM EST |
| 282.50 | 50.70 | 53.95 | 52.33 | % | 0.19 | 0 | 0 | 0.81 | -0.88 | 0.01 | -0.20 | 5/6/2026 3:59:56 PM EST | |||
| 285.00 | 53.10 | 56.45 | 54.78 | % | 0.19 | 0 | 0 | 0.82 | -0.89 | 0.01 | -0.18 | 5/6/2026 3:59:56 PM EST | |||
| 290.00 | 57.95 | 61.25 | 59.60 | 72.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.85 | -0.92 | 0.00 | -0.15 | 4/24/2026 | 5/6/2026 3:59:56 PM EST |
| 295.00 | 62.80 | 66.10 | 64.45 | % | 0.22 | 0 | 0 | EST | |||||||
| 300.00 | 67.80 | 71.35 | 69.58 | % | 0.23 | 0 | 0 | EST | |||||||
| 305.00 | 72.70 | 75.75 | 74.23 | % | 0.24 | 0 | 0 | EST | |||||||
| 310.00 | 77.65 | 81.35 | 79.50 | % | 0.26 | 0 | 0 | EST | |||||||
| 315.00 | 82.65 | 86.40 | 84.53 | % | 0.27 | 0 | 0 | EST | |||||||
| 320.00 | 87.65 | 91.35 | 89.50 | % | 0.28 | 0 | 0 | EST | |||||||
| 325.00 | 92.60 | 96.40 | 94.50 | % | 0.29 | 0 | 0 | EST | |||||||
| 330.00 | 97.60 | 101.35 | 99.48 | % | 0.30 | 0 | 0 | EST | |||||||
| 335.00 | 102.60 | 106.45 | 104.53 | % | 0.31 | 0 | 0 | EST | |||||||
| 340.00 | 107.55 | 111.15 | 109.35 | % | 0.32 | 0 | 0 | EST | |||||||
| 345.00 | 112.30 | 116.50 | 114.40 | % | 0.33 | 0 | 0 | EST | |||||||
| 350.00 | 117.55 | 121.25 | 119.40 | % | 0.34 | 0 | 0 | EST | |||||||
| 355.00 | 122.55 | 126.40 | 124.48 | % | 0.35 | 0 | 0 | EST |