Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $134.05 as of 8/29/2025 3:17:59 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 55.55 | 59.15 | 57.35 | % | 0.88 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 70.00 | 50.60 | 54.25 | 52.43 | % | 0.75 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 75.00 | 45.60 | 49.25 | 47.43 | % | 0.63 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 80.00 | 40.60 | 44.25 | 42.43 | % | 0.53 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 85.00 | 35.60 | 39.25 | 37.43 | 36.55 | % | 0.44 | 1 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 90.00 | 30.85 | 34.00 | 32.43 | 31.79 | -12.69 | -28.53% | 0.36 | 3 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 95.00 | 25.70 | 29.15 | 27.43 | 38.90 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 100.00 | 21.40 | 23.55 | 22.48 | 21.93 | -13.67 | -38.40% | 0.22 | 21 | 31 | 1.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 101.00 | 20.80 | 21.55 | 21.18 | % | 0.21 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 102.00 | 18.95 | 21.50 | 20.23 | % | 0.20 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 103.00 | 17.80 | 19.85 | 18.83 | % | 0.18 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 104.00 | 17.10 | 18.80 | 17.95 | % | 0.17 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 105.00 | 16.35 | 18.25 | 17.30 | 16.60 | -7.61 | -31.44% | 0.16 | 2 | 20 | 0.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 106.00 | 15.50 | 16.65 | 16.08 | 16.75 | % | 0.15 | 3 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 107.00 | 14.45 | 15.40 | 14.93 | 15.25 | % | 0.14 | 9 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 108.00 | 12.75 | 14.80 | 13.78 | % | 0.13 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 109.00 | 12.05 | 13.60 | 12.83 | % | 0.12 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 8/29/2025 3:59:57 PM EST | |||
| 110.00 | 11.80 | 12.90 | 12.35 | 12.64 | -12.16 | -49.04% | 0.11 | 36 | 54 | 0.63 | 0.98 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 111.00 | 10.20 | 12.05 | 11.13 | % | 0.10 | 0 | 0 | 0.69 | 0.97 | 0.01 | -0.05 | 8/29/2025 3:59:57 PM EST | |||
| 112.00 | 8.90 | 11.40 | 10.15 | 10.10 | -12.45 | -55.22% | 0.09 | 36 | 11 | 0.63 | 0.97 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 113.00 | 8.70 | 9.45 | 9.08 | 9.80 | -6.45 | -39.70% | 0.08 | 125 | 10 | 0.57 | 0.95 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 114.00 | 8.00 | 8.60 | 8.30 | 8.05 | -16.64 | -67.40% | 0.07 | 50 | 8 | 0.56 | 0.93 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 115.00 | 7.05 | 7.70 | 7.38 | 7.07 | -11.84 | -62.62% | 0.06 | 24 | 14 | 0.48 | 0.91 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 116.00 | 6.25 | 8.00 | 7.13 | 6.30 | -8.25 | -56.71% | 0.06 | 57 | 11 | 0.46 | 0.87 | 0.04 | -0.11 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 117.00 | 4.70 | 6.95 | 5.83 | 6.15 | -13.10 | -68.06% | 0.05 | 93 | 14 | 0.44 | 0.84 | 0.04 | -0.12 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 118.00 | 4.80 | 5.05 | 4.93 | 4.60 | -8.70 | -65.42% | 0.04 | 78 | 13 | 0.30 | 0.79 | 0.05 | -0.13 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 119.00 | 4.00 | 4.45 | 4.23 | 4.17 | -12.33 | -74.73% | 0.04 | 24 | 19 | 0.37 | 0.74 | 0.06 | -0.15 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 120.00 | 3.30 | 3.60 | 3.45 | 3.51 | -12.49 | -78.07% | 0.03 | 3,959 | 63 | 0.30 | 0.68 | 0.07 | -0.16 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 121.00 | 2.69 | 2.93 | 2.81 | 2.86 | -9.64 | -77.12% | 0.02 | 1,253 | 8 | 0.30 | 0.61 | 0.07 | -0.16 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 122.00 | 2.08 | 2.38 | 2.23 | 2.35 | -11.15 | -82.60% | 0.02 | 1,974 | 13 | 0.30 | 0.54 | 0.07 | -0.16 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 123.00 | 1.61 | 1.86 | 1.74 | 1.87 | -10.12 | -84.41% | 0.01 | 1,082 | 20 | 0.29 | 0.46 | 0.07 | -0.16 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 124.00 | 1.19 | 1.44 | 1.32 | 1.46 | -10.64 | -87.94% | 0.01 | 477 | 7 | 0.30 | 0.39 | 0.07 | -0.15 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 125.00 | 0.98 | 1.12 | 1.05 | 1.06 | -10.54 | -90.87% | 0.01 | 2,883 | 333 | 0.31 | 0.32 | 0.07 | -0.14 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 126.00 | 0.67 | 0.84 | 0.76 | 0.80 | -10.70 | -93.05% | 0.01 | 428 | 14 | 0.30 | 0.26 | 0.06 | -0.13 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 127.00 | 0.53 | 0.63 | 0.58 | 0.60 | -9.60 | -94.12% | 0.00 | 332 | 56 | 0.31 | 0.21 | 0.05 | -0.12 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 128.00 | 0.40 | 0.48 | 0.44 | 0.40 | -9.60 | -96.00% | 0.00 | 569 | 139 | 0.31 | 0.16 | 0.05 | -0.10 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 129.00 | 0.20 | 0.35 | 0.28 | 0.34 | -9.01 | -96.37% | 0.00 | 250 | 148 | 0.30 | 0.13 | 0.04 | -0.08 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 130.00 | 0.23 | 0.28 | 0.26 | 0.25 | -8.23 | -97.06% | 0.00 | 836 | 332 | 0.33 | 0.10 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 131.00 | 0.13 | 0.23 | 0.18 | 0.26 | -7.51 | -96.66% | 0.00 | 237 | 216 | 0.41 | 0.07 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 132.00 | 0.09 | 0.18 | 0.14 | 0.04 | -7.54 | -99.48% | 0.00 | 617 | 629 | 0.33 | 0.05 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 133.00 | 0.09 | 0.23 | 0.16 | 0.11 | -6.74 | -98.40% | 0.00 | 160 | 369 | 0.37 | 0.04 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 134.00 | 0.00 | 0.24 | 0.12 | 0.11 | -6.07 | -98.22% | 0.00 | 121 | 304 | 0.36 | 0.03 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 135.00 | 0.05 | 0.10 | 0.08 | 0.10 | -5.75 | -98.30% | 0.00 | 1,778 | 1,097 | 0.37 | 0.02 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 136.00 | 0.00 | 0.22 | 0.11 | 0.24 | -5.22 | -95.61% | 0.00 | 96 | 127 | 0.49 | 0.01 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 137.00 | 0.00 | 0.17 | 0.09 | 0.03 | -5.02 | -99.41% | 0.00 | 101 | 155 | 0.49 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 138.00 | 0.00 | 0.05 | 0.03 | 0.04 | -4.41 | -99.11% | 0.00 | 92 | 763 | 0.42 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 139.00 | 0.00 | 0.29 | 0.15 | 0.03 | -4.08 | -99.27% | 0.00 | 59 | 1,019 | 0.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 140.00 | 0.01 | 0.02 | 0.02 | 0.01 | -3.59 | -99.73% | 0.00 | 1,290 | 1,586 | 0.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 141.00 | 0.00 | 0.33 | 0.17 | 0.01 | -3.24 | -99.70% | 0.00 | 73 | 122 | 0.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 142.00 | 0.00 | 0.29 | 0.15 | 0.11 | -2.89 | -96.34% | 0.00 | 44 | 1,481 | 0.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 143.00 | 0.00 | 0.03 | 0.02 | 0.05 | -2.65 | -98.15% | 0.00 | 115 | 235 | 0.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 144.00 | 0.00 | 0.01 | 0.01 | 0.01 | -2.49 | -99.60% | 0.00 | 29 | 203 | 0.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | -2.20 | -99.55% | 0.00 | 268 | 776 | 0.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 146.00 | 0.00 | 0.35 | 0.18 | 0.15 | -1.88 | -92.62% | 0.00 | 11 | 238 | 0.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 147.00 | 0.00 | 0.39 | 0.20 | 0.03 | -1.50 | -98.04% | 0.00 | 43 | 148 | 0.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 148.00 | 0.00 | 0.37 | 0.19 | 0.01 | -1.66 | -99.41% | 0.00 | 30 | 57 | 0.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 149.00 | 0.00 | 0.42 | 0.21 | 0.17 | -1.20 | -87.60% | 0.00 | 2 | 46 | 0.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.03 | 0.02 | 0.01 | -1.24 | -99.20% | 0.00 | 680 | 514 | 0.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 152.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.94 | -98.95% | 0.00 | 3 | 674 | 0.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.72 | -98.63% | 0.00 | 159 | 608 | 0.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 157.50 | 0.00 | 0.38 | 0.19 | 0.01 | -0.54 | -98.19% | 0.00 | 2 | 76 | 1.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.34 | -97.15% | 0.00 | 63 | 642 | 0.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 162.50 | 0.00 | 0.27 | 0.14 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.12 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.42 | 0.21 | 0.01 | -0.14 | -93.34% | 0.00 | 1 | 64 | 1.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 167.50 | 0.00 | 0.49 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.24 | 0.12 | 0.04 | -0.26 | -86.67% | 0.00 | 1 | 73 | 1.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.15 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.53 | 0.27 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.60 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 205.00 | 0.00 | 0.43 | 0.22 | 0.45 | % | 0.00 | 1 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 210.00 | 0.00 | 0.43 | 0.22 | 0.39 | % | 0.00 | 1 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 2 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 80.00 | 0.00 | 0.43 | 0.22 | 0.19 | % | 0.00 | 1 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 85.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.08 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.87 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 108 | 28 | 0.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 101.00 | 0.00 | 0.13 | 0.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 102.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:57 PM EST |
| 103.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 104.00 | 0.00 | 0.21 | 0.11 | 0.03 | % | 0.00 | 5 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 105.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.15 | -83.34% | 0.00 | 22 | 246 | 0.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 106.00 | 0.00 | 0.41 | 0.21 | 0.11 | % | 0.00 | 3 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 107.00 | 0.00 | 0.38 | 0.19 | 0.03 | -0.26 | -89.66% | 0.00 | 17 | 8 | 0.69 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 108.00 | 0.00 | 0.42 | 0.21 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.67 | 0.00 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 109.00 | 0.00 | 0.31 | 0.16 | 0.10 | -0.28 | -73.69% | 0.00 | 38 | 35 | 0.59 | -0.01 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 110.00 | 0.05 | 0.11 | 0.08 | 0.05 | -0.25 | -83.34% | 0.00 | 419 | 3,318 | 0.41 | -0.02 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 111.00 | 0.01 | 0.15 | 0.08 | 0.09 | -0.28 | -75.68% | 0.00 | 18 | 32 | 0.36 | -0.03 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 112.00 | 0.05 | 0.18 | 0.12 | 0.10 | -0.32 | -76.19% | 0.00 | 139 | 222 | 0.42 | -0.03 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 113.00 | 0.03 | 0.18 | 0.11 | 0.17 | -0.26 | -60.47% | 0.00 | 335 | 206 | 0.34 | -0.05 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 114.00 | 0.00 | 0.31 | 0.16 | 0.25 | -0.25 | -50.00% | 0.00 | 2,014 | 41 | 0.40 | -0.07 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 115.00 | 0.27 | 0.35 | 0.31 | 0.31 | -0.34 | -52.31% | 0.00 | 792 | 188 | 0.36 | -0.09 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 116.00 | 0.36 | 0.49 | 0.43 | 0.35 | -0.43 | -55.13% | 0.00 | 963 | 68 | 0.35 | -0.13 | 0.04 | -0.11 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 117.00 | 0.51 | 0.62 | 0.57 | 0.50 | -0.31 | -38.28% | 0.00 | 1,341 | 82 | 0.35 | -0.16 | 0.04 | -0.12 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 118.00 | 0.68 | 0.88 | 0.78 | 0.72 | -0.18 | -20.00% | 0.01 | 538 | 469 | 0.35 | -0.21 | 0.05 | -0.13 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 119.00 | 0.88 | 1.11 | 1.00 | 0.99 | -0.15 | -13.16% | 0.01 | 412 | 121 | 0.35 | -0.26 | 0.06 | -0.15 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 120.00 | 1.19 | 1.48 | 1.34 | 1.23 | +0.03 | +2.50% | 0.01 | 2,940 | 575 | 0.35 | -0.32 | 0.07 | -0.16 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 121.00 | 1.53 | 1.90 | 1.72 | 1.55 | +0.21 | +15.68% | 0.01 | 1,427 | 90 | 0.35 | -0.39 | 0.07 | -0.16 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 122.00 | 1.98 | 2.26 | 2.12 | 2.10 | +0.55 | +35.49% | 0.02 | 1,396 | 265 | 0.34 | -0.46 | 0.07 | -0.16 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 123.00 | 2.46 | 2.86 | 2.66 | 2.35 | +0.59 | +33.53% | 0.02 | 354 | 113 | 0.35 | -0.54 | 0.07 | -0.16 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 124.00 | 3.10 | 3.45 | 3.28 | 3.07 | +1.13 | +58.25% | 0.03 | 218 | 165 | 0.37 | -0.61 | 0.07 | -0.15 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 125.00 | 3.75 | 4.00 | 3.88 | 3.90 | +1.65 | +73.34% | 0.03 | 680 | 470 | 0.34 | -0.68 | 0.07 | -0.14 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 126.00 | 4.50 | 4.80 | 4.65 | 4.42 | +1.82 | +70.00% | 0.04 | 59 | 72 | 0.34 | -0.74 | 0.06 | -0.13 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 127.00 | 4.95 | 7.00 | 5.98 | 5.63 | +2.83 | +101.08% | 0.05 | 131 | 178 | 0.48 | -0.79 | 0.05 | -0.12 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 128.00 | 6.05 | 6.40 | 6.23 | 5.91 | +2.76 | +87.62% | 0.05 | 320 | 358 | 0.33 | -0.84 | 0.05 | -0.10 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 129.00 | 6.90 | 8.25 | 7.58 | 7.08 | +3.53 | +99.44% | 0.06 | 47 | 121 | 0.44 | -0.87 | 0.04 | -0.08 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 130.00 | 7.25 | 9.10 | 8.18 | 8.05 | +4.20 | +109.10% | 0.06 | 238 | 314 | 0.53 | -0.90 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 131.00 | 8.85 | 9.95 | 9.40 | 9.05 | +4.85 | +115.48% | 0.07 | 53 | 210 | 0.43 | -0.93 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 132.00 | 9.40 | 10.15 | 9.78 | 10.15 | +5.35 | +111.46% | 0.07 | 68 | 395 | 0.51 | -0.95 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 133.00 | 10.50 | 11.40 | 10.95 | 10.76 | +5.52 | +105.35% | 0.08 | 159 | 213 | 0.65 | -0.96 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 134.00 | 11.65 | 12.20 | 11.93 | 11.65 | +5.98 | +105.47% | 0.09 | 105 | 183 | 0.54 | -0.97 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 135.00 | 12.70 | 13.25 | 12.98 | 12.80 | +6.64 | +107.80% | 0.10 | 45 | 292 | 0.73 | -0.98 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 136.00 | 13.35 | 14.35 | 13.85 | 12.60 | +5.99 | +90.62% | 0.10 | 31 | 38 | 0.68 | -0.99 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 137.00 | 14.35 | 15.40 | 14.88 | 16.18 | +8.62 | +114.03% | 0.11 | 2 | 25 | 0.72 | -0.99 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 138.00 | 15.70 | 16.65 | 16.18 | 16.32 | +8.42 | +106.59% | 0.12 | 66 | 337 | 0.71 | -0.99 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 139.00 | 16.35 | 18.00 | 17.18 | 17.90 | +8.73 | +95.21% | 0.12 | 5 | 128 | 0.64 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 140.00 | 17.75 | 18.60 | 18.18 | 17.71 | +8.73 | +97.22% | 0.13 | 18 | 70 | 0.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 141.00 | 18.65 | 20.70 | 19.68 | 20.07 | +7.92 | +65.19% | 0.14 | 4 | 10 | 0.78 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 142.00 | 19.40 | 20.95 | 20.18 | 10.45 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.78 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 143.00 | 20.65 | 21.95 | 21.30 | 20.26 | +7.87 | +63.52% | 0.15 | 1 | 15 | 0.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 144.00 | 20.80 | 23.00 | 21.90 | 21.05 | +8.65 | +69.76% | 0.15 | 2 | 2 | 0.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 145.00 | 22.75 | 23.90 | 23.33 | 22.53 | +9.33 | +70.69% | 0.16 | 10 | 12 | 0.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 146.00 | 23.55 | 24.95 | 24.25 | 23.65 | +9.55 | +67.73% | 0.17 | 22 | 1 | 0.90 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 147.00 | 24.25 | 25.15 | 24.70 | 23.30 | +8.15 | +53.80% | 0.17 | 11 | 10 | 0.70 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 148.00 | 25.40 | 27.00 | 26.20 | 24.30 | +8.45 | +53.32% | 0.18 | 12 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 149.00 | 26.25 | 27.40 | 26.83 | 26.05 | +12.35 | +90.15% | 0.18 | 7 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 150.00 | 26.15 | 28.55 | 27.35 | 28.95 | +11.52 | +66.10% | 0.18 | 4 | 3 | 0.91 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 152.50 | 30.05 | 31.45 | 30.75 | 16.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:57 PM EST |
| 155.00 | 32.10 | 33.75 | 32.93 | 19.70 | 0.00 | 0.00% | 0.21 | 0 | 30 | 1.10 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:57 PM EST |
| 157.50 | 34.45 | 35.85 | 35.15 | 37.05 | % | 0.22 | 9 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 160.00 | 37.30 | 38.30 | 37.80 | % | 0.24 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 162.50 | 39.95 | 40.80 | 40.38 | % | 0.25 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 165.00 | 42.40 | 44.35 | 43.38 | % | 0.26 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 167.50 | 44.90 | 46.80 | 45.85 | % | 0.27 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 170.00 | 47.35 | 49.35 | 48.35 | % | 0.28 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 175.00 | 52.40 | 54.25 | 53.33 | % | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 180.00 | 57.40 | 59.25 | 58.33 | % | 0.32 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 185.00 | 62.35 | 63.50 | 62.93 | % | 0.34 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 190.00 | 67.40 | 69.25 | 68.33 | % | 0.36 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 195.00 | 72.35 | 74.25 | 73.30 | % | 0.38 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 200.00 | 76.85 | 79.30 | 78.08 | % | 0.39 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 205.00 | 82.40 | 84.40 | 83.40 | % | 0.41 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 210.00 | 86.90 | 89.25 | 88.08 | % | 0.42 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST |