Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $125.37 as of 9/12/2025 3:30:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 88.90 | 92.15 | 90.53 | 88.83 | 0.00 | 0.00% | 2.59 | 0 | 36 | 6.60 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:53 PM EST |
| 40.00 | 84.50 | 87.20 | 85.85 | 84.31 | 0.00 | 0.00% | 2.15 | 0 | 22 | 5.98 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:53 PM EST |
| 45.00 | 78.40 | 82.20 | 80.30 | 87.00 | 0.00 | 0.00% | 1.78 | 0 | 29 | 5.41 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 3:59:53 PM EST |
| 50.00 | 74.40 | 77.20 | 75.80 | 85.10 | 0.00 | 0.00% | 1.52 | 0 | 23 | 4.91 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:53 PM EST |
| 55.00 | 69.25 | 72.20 | 70.73 | 74.17 | 0.00 | 0.00% | 1.29 | 0 | 57 | 4.46 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:53 PM EST |
| 60.00 | 64.45 | 67.20 | 65.83 | 61.95 | 0.00 | 0.00% | 1.10 | 0 | 120 | 4.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:53 PM EST |
| 65.00 | 59.15 | 62.20 | 60.68 | 66.18 | 0.00 | 0.00% | 0.93 | 0 | 113 | 3.68 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:53 PM EST |
| 70.00 | 54.10 | 57.20 | 55.65 | 49.60 | 0.00 | 0.00% | 0.79 | 0 | 139 | 3.33 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 75.00 | 49.05 | 52.25 | 50.65 | 46.80 | 0.00 | 0.00% | 0.68 | 0 | 370 | 3.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:53 PM EST |
| 80.00 | 43.55 | 46.35 | 44.95 | 43.50 | 0.00 | 0.00% | 0.56 | 0 | 3,188 | 2.39 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:53 PM EST |
| 85.00 | 39.85 | 41.35 | 40.60 | 41.25 | 0.00 | 0.00% | 0.48 | 0 | 926 | 2.12 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 90.00 | 33.60 | 36.00 | 34.80 | 35.60 | -1.87 | -5.00% | 0.39 | 1 | 1,532 | 1.68 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 95.00 | 28.90 | 31.75 | 30.33 | 32.00 | -0.70 | -2.15% | 0.32 | 8 | 2,610 | 1.76 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 100.00 | 25.00 | 25.25 | 25.13 | 25.95 | -1.40 | -5.12% | 0.25 | 18 | 3,723 | 0.81 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 102.00 | 22.70 | 23.65 | 23.18 | 24.60 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.01 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 103.00 | 21.95 | 22.50 | 22.23 | % | 0.22 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 104.00 | 20.70 | 21.65 | 21.18 | 21.95 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 105.00 | 20.05 | 20.75 | 20.40 | 21.01 | -1.93 | -8.42% | 0.19 | 4 | 2,686 | 0.65 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 106.00 | 18.75 | 19.65 | 19.20 | 19.95 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.86 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 107.00 | 17.70 | 18.65 | 18.18 | % | 0.17 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 108.00 | 16.95 | 17.65 | 17.30 | % | 0.16 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 9/12/2025 3:59:53 PM EST | |||
| 109.00 | 15.70 | 16.60 | 16.15 | 15.40 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.74 | 0.99 | 0.00 | -0.01 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 110.00 | 15.05 | 15.30 | 15.18 | 16.05 | +0.31 | +1.97% | 0.14 | 42 | 2,703 | 0.53 | 0.99 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 111.00 | 13.75 | 14.65 | 14.20 | 13.56 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.68 | 0.98 | 0.01 | -0.04 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 112.00 | 12.25 | 13.50 | 12.88 | 13.42 | 0.00 | 0.00% | 0.12 | 0 | 58 | 0.57 | 0.97 | 0.01 | -0.05 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 113.00 | 11.80 | 12.70 | 12.25 | 13.05 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.62 | 0.97 | 0.01 | -0.05 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 114.00 | 10.35 | 11.75 | 11.05 | 13.93 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.58 | 0.94 | 0.02 | -0.08 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 115.00 | 10.20 | 10.45 | 10.33 | 10.33 | -1.89 | -15.47% | 0.09 | 29 | 3,496 | 0.43 | 0.93 | 0.02 | -0.09 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 116.00 | 8.50 | 9.60 | 9.05 | 11.84 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.24 | 0.91 | 0.02 | -0.10 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 117.00 | 8.00 | 8.85 | 8.43 | 10.24 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.51 | 0.89 | 0.03 | -0.11 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 118.00 | 7.45 | 8.05 | 7.75 | 8.40 | -1.15 | -12.05% | 0.07 | 2 | 69 | 0.45 | 0.86 | 0.03 | -0.12 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 119.00 | 6.60 | 6.80 | 6.70 | 7.45 | -1.30 | -14.86% | 0.06 | 5 | 45 | 0.37 | 0.83 | 0.04 | -0.14 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 120.00 | 5.75 | 5.95 | 5.85 | 5.98 | -0.37 | -5.83% | 0.05 | 91 | 6,732 | 0.37 | 0.80 | 0.04 | -0.15 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 121.00 | 4.25 | 5.20 | 4.73 | 6.45 | -0.35 | -5.15% | 0.04 | 3 | 62 | 0.28 | 0.75 | 0.05 | -0.16 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 122.00 | 4.25 | 4.40 | 4.33 | 4.57 | -0.73 | -13.78% | 0.04 | 14 | 445 | 0.36 | 0.70 | 0.06 | -0.17 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 123.00 | 3.60 | 3.75 | 3.68 | 3.93 | -0.35 | -8.18% | 0.03 | 57 | 90 | 0.35 | 0.65 | 0.06 | -0.18 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 124.00 | 3.00 | 3.10 | 3.05 | 3.37 | -0.53 | -13.59% | 0.02 | 35 | 448 | 0.35 | 0.58 | 0.06 | -0.18 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 125.00 | 2.44 | 2.56 | 2.50 | 2.55 | -0.25 | -8.93% | 0.02 | 297 | 10,078 | 0.35 | 0.52 | 0.07 | -0.19 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 126.00 | 2.00 | 2.06 | 2.03 | 2.14 | -0.24 | -10.09% | 0.02 | 182 | 385 | 0.35 | 0.45 | 0.06 | -0.18 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 127.00 | 1.52 | 1.65 | 1.59 | 1.66 | -0.42 | -20.20% | 0.01 | 335 | 1,400 | 0.34 | 0.39 | 0.06 | -0.18 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 128.00 | 1.20 | 1.32 | 1.26 | 1.31 | -0.27 | -17.09% | 0.01 | 282 | 636 | 0.35 | 0.33 | 0.06 | -0.17 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 129.00 | 0.97 | 1.11 | 1.04 | 1.01 | -0.29 | -22.31% | 0.01 | 258 | 184 | 0.35 | 0.28 | 0.05 | -0.15 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 130.00 | 0.75 | 0.81 | 0.78 | 0.75 | -0.20 | -21.06% | 0.01 | 664 | 6,392 | 0.35 | 0.23 | 0.05 | -0.14 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 131.00 | 0.51 | 0.63 | 0.57 | 0.74 | -0.02 | -2.64% | 0.00 | 239 | 596 | 0.34 | 0.18 | 0.04 | -0.12 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 132.00 | 0.41 | 0.70 | 0.56 | 0.48 | -0.15 | -23.81% | 0.00 | 321 | 863 | 0.36 | 0.14 | 0.04 | -0.10 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 133.00 | 0.32 | 0.38 | 0.35 | 0.41 | -0.05 | -10.87% | 0.00 | 279 | 191 | 0.36 | 0.11 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 134.00 | 0.23 | 0.30 | 0.27 | 0.27 | -0.15 | -35.72% | 0.00 | 250 | 307 | 0.36 | 0.08 | 0.03 | -0.07 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 135.00 | 0.16 | 0.22 | 0.19 | 0.22 | -0.05 | -18.52% | 0.00 | 401 | 2,790 | 0.36 | 0.06 | 0.02 | -0.06 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 136.00 | 0.15 | 0.19 | 0.17 | 0.18 | -0.11 | -37.94% | 0.00 | 27 | 258 | 0.38 | 0.05 | 0.02 | -0.05 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 137.00 | 0.11 | 0.24 | 0.18 | 0.12 | -0.08 | -40.00% | 0.00 | 72 | 51 | 0.41 | 0.04 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 138.00 | 0.01 | 0.17 | 0.09 | 0.11 | -0.05 | -31.25% | 0.00 | 19 | 455 | 0.36 | 0.03 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 139.00 | 0.01 | 0.61 | 0.31 | 0.08 | -0.22 | -73.34% | 0.00 | 6 | 93 | 0.46 | 0.02 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 140.00 | 0.05 | 0.11 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 45 | 4,988 | 0.42 | 0.02 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 141.00 | 0.00 | 0.21 | 0.11 | 0.09 | +0.06 | +200.00% | 0.00 | 1 | 128 | 0.53 | 0.01 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 142.00 | 0.00 | 0.76 | 0.38 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 185 | 0.75 | 0.01 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 143.00 | 0.00 | 0.66 | 0.33 | 0.14 | +0.04 | +40.00% | 0.00 | 8 | 28 | 0.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 144.00 | 0.00 | 0.54 | 0.27 | 0.01 | -0.08 | -88.89% | 0.00 | 2 | 318 | 0.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 3,134 | 0.55 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 146.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.56 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:53 PM EST |
| 147.00 | 0.00 | 0.03 | 0.02 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 22 | 0.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 148.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.53 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 149.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:53 PM EST |
| 150.00 | 0.01 | 0.02 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 15 | 9,975 | 0.51 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 152.50 | 0.00 | 0.57 | 0.29 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 644 | 0.97 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 1,115 | 0.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 157.50 | 0.00 | 0.61 | 0.31 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 11 | 5,607 | 0.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 2,407 | 0.71 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,338 | 0.83 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 614 | 1.29 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,260 | 1.07 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.02 | 0.01 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 710 | 1.03 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.14 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.57 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,130 | 1.27 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 0.78 | 0.39 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,428 | 4.03 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.22 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 494 | 2.24 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,053 | 3.31 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,864 | 1.81 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,606 | 1.99 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,558 | 1.67 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,739 | 1.53 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8,689 | 1.41 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,565 | 1.46 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4,695 | 0.96 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.05 | -83.34% | 0.00 | 6 | 5,381 | 0.87 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 100.00 | 0.01 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9,169 | 0.69 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 102.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 103.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 104.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 105.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 11 | 2,801 | 0.55 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 106.00 | 0.00 | 0.31 | 0.16 | 0.09 | % | 0.00 | 14 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST | |
| 107.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 108.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 9/12/2025 3:59:53 PM EST | |||
| 109.00 | 0.00 | 1.30 | 0.65 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.99 | -0.01 | 0.00 | -0.01 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 110.00 | 0.05 | 0.11 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 40 | 4,776 | 0.48 | -0.01 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 111.00 | 0.00 | 0.56 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.69 | -0.02 | 0.01 | -0.04 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 112.00 | 0.05 | 0.33 | 0.19 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 166 | 0.43 | -0.03 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 113.00 | 0.00 | 0.55 | 0.28 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 581 | 0.61 | -0.03 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 114.00 | 0.08 | 0.17 | 0.13 | 0.16 | +0.03 | +23.08% | 0.00 | 22 | 170 | 0.40 | -0.06 | 0.02 | -0.08 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 115.00 | 0.14 | 0.25 | 0.20 | 0.17 | +0.01 | +6.25% | 0.00 | 241 | 5,747 | 0.41 | -0.07 | 0.02 | -0.09 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 116.00 | 0.20 | 0.48 | 0.34 | 0.22 | +0.05 | +29.42% | 0.00 | 41 | 238 | 0.43 | -0.09 | 0.02 | -0.10 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 117.00 | 0.28 | 0.55 | 0.42 | 0.30 | +0.03 | +11.12% | 0.00 | 93 | 148 | 0.41 | -0.11 | 0.03 | -0.11 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 118.00 | 0.36 | 0.45 | 0.41 | 0.43 | +0.07 | +19.45% | 0.00 | 76 | 61 | 0.37 | -0.14 | 0.03 | -0.12 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 119.00 | 0.53 | 0.68 | 0.61 | 0.60 | +0.12 | +25.00% | 0.01 | 2,075 | 3,782 | 0.39 | -0.17 | 0.04 | -0.14 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 120.00 | 0.64 | 0.97 | 0.81 | 0.70 | 0.00 | 0.00% | 0.01 | 400 | 5,091 | 0.37 | -0.20 | 0.04 | -0.15 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 121.00 | 0.85 | 1.01 | 0.93 | 1.01 | +0.23 | +29.49% | 0.01 | 1,735 | 137 | 0.36 | -0.25 | 0.05 | -0.16 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 122.00 | 1.11 | 1.28 | 1.20 | 1.18 | +0.02 | +1.73% | 0.01 | 116 | 103 | 0.36 | -0.30 | 0.06 | -0.17 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 123.00 | 1.49 | 1.57 | 1.53 | 1.49 | +0.21 | +16.41% | 0.01 | 181 | 193 | 0.36 | -0.35 | 0.06 | -0.18 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 124.00 | 1.81 | 1.95 | 1.88 | 1.77 | -0.08 | -4.33% | 0.02 | 47 | 251 | 0.35 | -0.42 | 0.06 | -0.18 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 125.00 | 2.30 | 2.42 | 2.36 | 2.29 | +0.13 | +6.02% | 0.02 | 491 | 7,266 | 0.35 | -0.48 | 0.07 | -0.19 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 126.00 | 2.87 | 2.96 | 2.92 | 2.89 | +0.41 | +16.54% | 0.02 | 235 | 299 | 0.35 | -0.55 | 0.06 | -0.18 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 127.00 | 3.45 | 3.60 | 3.53 | 3.45 | +0.10 | +2.99% | 0.03 | 97 | 185 | 0.36 | -0.61 | 0.06 | -0.18 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 128.00 | 4.10 | 4.25 | 4.18 | 4.11 | +0.51 | +14.17% | 0.03 | 45 | 496 | 0.35 | -0.67 | 0.06 | -0.17 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 129.00 | 4.80 | 5.00 | 4.90 | 4.70 | +1.25 | +36.24% | 0.04 | 28 | 65 | 0.36 | -0.72 | 0.05 | -0.15 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 130.00 | 5.55 | 5.75 | 5.65 | 5.68 | +0.47 | +9.03% | 0.04 | 24 | 2,670 | 0.36 | -0.77 | 0.05 | -0.14 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 131.00 | 6.40 | 6.55 | 6.48 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 169 | 0.36 | -0.82 | 0.04 | -0.12 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 132.00 | 6.90 | 8.15 | 7.53 | 6.75 | +1.00 | +17.40% | 0.06 | 8 | 293 | 0.40 | -0.86 | 0.04 | -0.10 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 133.00 | 8.15 | 9.05 | 8.60 | 7.02 | -3.88 | -35.60% | 0.06 | 10 | 29 | 0.51 | -0.89 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 134.00 | 8.70 | 9.50 | 9.10 | 7.08 | 0.00 | 0.00% | 0.07 | 0 | 189 | 0.48 | -0.92 | 0.03 | -0.07 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 135.00 | 10.00 | 10.20 | 10.10 | 7.89 | -0.13 | -1.63% | 0.07 | 6 | 1,805 | 0.54 | -0.94 | 0.02 | -0.06 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 136.00 | 10.60 | 11.50 | 11.05 | 13.46 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.54 | -0.95 | 0.02 | -0.05 | 8/29/2025 | 9/12/2025 3:59:53 PM EST |
| 137.00 | 11.55 | 12.45 | 12.00 | 10.90 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.65 | -0.96 | 0.01 | -0.04 | 9/4/2025 | 9/12/2025 3:59:53 PM EST |
| 138.00 | 12.50 | 13.45 | 12.98 | 12.75 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.59 | -0.97 | 0.01 | -0.03 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 139.00 | 13.50 | 14.45 | 13.98 | 17.47 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.62 | -0.98 | 0.01 | -0.02 | 8/29/2025 | 9/12/2025 3:59:53 PM EST |
| 140.00 | 14.50 | 15.35 | 14.93 | 13.20 | -1.22 | -8.46% | 0.11 | 2 | 36 | 0.63 | -0.98 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 141.00 | 15.45 | 16.40 | 15.93 | 14.65 | -0.18 | -1.22% | 0.11 | 2 | 1 | 0.66 | -0.99 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 142.00 | 14.90 | 18.65 | 16.78 | 18.05 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 9/8/2025 | 9/12/2025 3:59:53 PM EST |
| 143.00 | 17.45 | 18.20 | 17.83 | 12.95 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:53 PM EST |
| 144.00 | 18.45 | 19.15 | 18.80 | 20.40 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.64 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:53 PM EST |
| 145.00 | 19.85 | 20.35 | 20.10 | 19.65 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.60 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 146.00 | 20.50 | 21.95 | 21.23 | % | 0.15 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 147.00 | 21.50 | 23.00 | 22.25 | % | 0.15 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 148.00 | 22.50 | 23.15 | 22.83 | % | 0.15 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 149.00 | 23.65 | 24.85 | 24.25 | % | 0.16 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 150.00 | 24.75 | 25.70 | 25.23 | 28.95 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.90 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:53 PM EST |
| 152.50 | 27.00 | 27.95 | 27.48 | % | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 155.00 | 29.45 | 31.00 | 30.23 | 36.65 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 157.50 | 32.05 | 32.65 | 32.35 | 35.95 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:53 PM EST |
| 160.00 | 34.85 | 35.40 | 35.13 | 36.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:53 PM EST |
| 165.00 | 39.45 | 40.45 | 39.95 | 27.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:53 PM EST |
| 170.00 | 44.50 | 45.45 | 44.98 | 60.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 9/12/2025 3:59:53 PM EST |
| 175.00 | 49.50 | 50.40 | 49.95 | 50.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 9/12/2025 3:59:53 PM EST |
| 180.00 | 54.45 | 55.45 | 54.95 | 72.74 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 9/12/2025 3:59:53 PM EST |
| 185.00 | 59.50 | 60.35 | 59.93 | 55.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:53 PM EST |
| 190.00 | 64.60 | 66.05 | 65.33 | 72.95 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 9/12/2025 3:59:53 PM EST |
| 195.00 | 69.50 | 71.00 | 70.25 | 78.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 9/12/2025 3:59:53 PM EST |
| 200.00 | 74.50 | 75.40 | 74.95 | 74.58 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 9/12/2025 3:59:53 PM EST |
| 210.00 | 84.50 | 85.40 | 84.95 | % | 0.40 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST |