Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $115.70 as of 5/30/2025 6:38:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 59.50 | 63.40 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 55.00 | 54.50 | 57.60 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 60.00 | 49.50 | 52.65 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 65.00 | 44.50 | 47.95 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 70.00 | 39.85 | 43.05 | 40.28 | +14.52 | +56.37% | 20 | 2 | 2.53 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 75.00 | 34.80 | 38.10 | 41.79 | +5.07 | +13.81% | 12 | 12 | 2.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 78.00 | 31.95 | 34.70 | 24.70 | 0.00 | 0.00% | 0 | 4 | 2.25 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:57 PM EST |
| 79.00 | 31.65 | 33.75 | 34.70 | 0.00 | 0.00% | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 80.00 | 30.85 | 32.25 | 30.50 | +14.72 | +93.29% | 30 | 17 | 1.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 81.00 | 30.05 | 30.75 | 31.63 | 0.00 | 0.00% | 0 | 22 | 1.65 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 82.00 | 28.60 | 29.95 | 29.23 | 0.00 | 0.00% | 0 | 9 | 1.74 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:57 PM EST |
| 83.00 | 28.05 | 28.95 | 28.52 | -2.86 | -9.12% | 2 | 7 | 1.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 84.00 | 27.10 | 27.95 | 25.90 | -3.47 | -11.82% | 3 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 85.00 | 25.30 | 26.95 | 27.16 | -2.04 | -6.99% | 2 | 25 | 1.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 86.00 | 24.40 | 25.95 | 26.83 | 0.00 | 0.00% | 0 | 5 | 1.60 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:57 PM EST |
| 87.00 | 24.00 | 24.70 | 26.00 | 0.00 | 0.00% | 0 | 6 | 1.37 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 88.00 | 22.70 | 23.70 | 26.40 | 0.00 | 0.00% | 0 | 10 | 1.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 89.00 | 21.70 | 22.70 | 22.60 | -2.90 | -11.38% | 1 | 5 | 1.25 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 90.00 | 20.75 | 21.60 | 21.55 | -1.83 | -7.83% | 73 | 187 | 1.12 | 1.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 91.00 | 19.80 | 20.70 | 20.60 | -3.10 | -13.08% | 2 | 72 | 1.23 | 0.99 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 92.00 | 18.95 | 19.70 | 20.61 | 0.00 | 0.00% | 0 | 44 | 1.13 | 0.99 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 93.00 | 17.65 | 18.75 | 17.05 | -3.50 | -17.04% | 8 | 43 | 1.11 | 0.99 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 94.00 | 16.95 | 17.75 | 20.90 | +0.34 | +1.66% | 1 | 71 | 0.97 | 0.99 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 95.00 | 16.00 | 16.75 | 16.44 | -2.32 | -12.37% | 9 | 98 | 1.07 | 0.98 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 96.00 | 15.20 | 16.00 | 14.89 | -4.49 | -23.17% | 12 | 33 | 0.78 | 0.98 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 97.00 | 13.30 | 14.80 | 13.07 | -5.08 | -27.99% | 3 | 23 | 0.76 | 0.97 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 98.00 | 13.10 | 13.80 | 12.10 | -3.80 | -23.90% | 36 | 68 | 0.75 | 0.96 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 99.00 | 12.00 | 12.90 | 12.73 | -2.12 | -14.28% | 7 | 61 | 0.38 | 0.95 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 100.00 | 11.15 | 11.80 | 11.57 | -2.78 | -19.38% | 748 | 1,001 | 0.61 | 0.93 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 101.00 | 10.25 | 11.60 | 10.63 | -4.12 | -27.94% | 20 | 25 | 0.44 | 0.92 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 102.00 | 9.40 | 10.00 | 10.05 | -2.85 | -22.10% | 10 | 116 | 0.79 | 0.90 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 103.00 | 8.20 | 8.85 | 8.81 | -3.29 | -27.19% | 24 | 47 | 0.51 | 0.88 | 0.03 | -0.12 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 104.00 | 6.80 | 7.95 | 7.90 | -3.10 | -28.19% | 49 | 30 | 0.61 | 0.86 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 105.00 | 6.55 | 7.45 | 7.40 | -2.96 | -28.58% | 75 | 120 | 0.48 | 0.82 | 0.04 | -0.15 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 106.00 | 5.75 | 6.30 | 6.45 | -2.82 | -30.43% | 166 | 53 | 0.42 | 0.79 | 0.04 | -0.16 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 107.00 | 4.55 | 5.50 | 5.25 | -3.45 | -39.66% | 90 | 4 | 0.36 | 0.75 | 0.05 | -0.17 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 108.00 | 4.50 | 4.75 | 4.80 | -3.95 | -45.15% | 69 | 41 | 0.44 | 0.70 | 0.05 | -0.18 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 109.00 | 3.90 | 4.10 | 4.01 | -3.57 | -47.10% | 143 | 15 | 0.43 | 0.64 | 0.06 | -0.19 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 110.00 | 3.30 | 3.45 | 3.53 | -3.68 | -51.04% | 830 | 392 | 0.44 | 0.59 | 0.06 | -0.20 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 111.00 | 2.76 | 2.90 | 2.76 | -3.78 | -57.80% | 276 | 132 | 0.44 | 0.53 | 0.06 | -0.20 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 112.00 | 2.22 | 2.35 | 2.28 | -3.67 | -61.69% | 624 | 266 | 0.43 | 0.47 | 0.06 | -0.20 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 113.00 | 1.84 | 2.04 | 1.97 | -3.53 | -64.19% | 1,009 | 683 | 0.43 | 0.41 | 0.06 | -0.19 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 114.00 | 1.49 | 1.59 | 1.49 | -3.46 | -69.90% | 1,564 | 849 | 0.42 | 0.35 | 0.06 | -0.18 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 115.00 | 1.00 | 1.23 | 1.17 | -3.28 | -73.71% | 1,967 | 941 | 0.41 | 0.29 | 0.05 | -0.17 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 116.00 | 0.87 | 0.99 | 0.98 | -3.17 | -76.39% | 566 | 273 | 0.42 | 0.24 | 0.05 | -0.15 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 117.00 | 0.63 | 0.91 | 0.74 | -2.91 | -79.73% | 662 | 125 | 0.41 | 0.20 | 0.04 | -0.14 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 118.00 | 0.46 | 0.56 | 0.55 | -2.80 | -83.59% | 1,355 | 433 | 0.41 | 0.16 | 0.04 | -0.12 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 119.00 | 0.35 | 0.78 | 0.40 | -2.50 | -86.21% | 242 | 110 | 0.41 | 0.13 | 0.03 | -0.10 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 120.00 | 0.27 | 0.36 | 0.28 | -2.31 | -89.19% | 3,915 | 2,337 | 0.41 | 0.10 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 121.00 | 0.17 | 0.26 | 0.26 | -2.06 | -88.80% | 304 | 238 | 0.41 | 0.08 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 122.00 | 0.15 | 0.18 | 0.19 | -1.87 | -90.78% | 551 | 455 | 0.42 | 0.07 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 123.00 | 0.08 | 0.15 | 0.13 | -1.66 | -92.74% | 68 | 218 | 0.42 | 0.05 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 124.00 | 0.04 | 0.12 | 0.11 | -1.49 | -93.13% | 340 | 157 | 0.42 | 0.04 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 125.00 | 0.06 | 0.09 | 0.10 | -1.26 | -92.65% | 316 | 523 | 0.44 | 0.03 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 126.00 | 0.03 | 0.25 | 0.07 | -1.15 | -94.27% | 239 | 453 | 0.43 | 0.03 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 127.00 | 0.03 | 0.25 | 0.05 | -0.98 | -95.15% | 173 | 388 | 0.44 | 0.02 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 128.00 | 0.01 | 0.07 | 0.06 | -0.85 | -93.41% | 188 | 201 | 0.49 | 0.01 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 130.00 | 0.02 | 0.44 | 0.06 | -0.62 | -91.18% | 253 | 1,081 | 0.58 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.16 | 0.01 | -0.32 | -96.97% | 32 | 364 | 0.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.02 | 0.02 | -0.20 | -90.91% | 102 | 255 | 0.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.03 | 0.01 | -0.09 | -90.00% | 8 | 66 | 0.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.05 | 0.02 | -0.06 | -75.00% | 26 | 127 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.23 | 0.01 | -0.04 | -80.00% | 1 | 44 | 0.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 146 | 1.56 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 1.67 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11 | 3.06 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.01 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.02 | 0.36 | 0.00 | 0.00% | 0 | 10 | 2.81 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.37 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 111 | 1.76 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 102 | 249 | 1.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 78.00 | 0.01 | 0.03 | 0.01 | -0.08 | -88.89% | 27 | 83 | 0.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 79.00 | 0.00 | 0.03 | 0.22 | 0.00 | 0.00% | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.21 | 0.02 | -0.09 | -81.82% | 6 | 358 | 1.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 81.00 | 0.00 | 0.03 | 0.19 | 0.00 | 0.00% | 0 | 62 | 1.48 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 82.00 | 0.00 | 0.03 | 0.46 | 0.00 | 0.00% | 0 | 26 | 1.58 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 83.00 | 0.01 | 0.04 | 0.47 | 0.00 | 0.00% | 0 | 13 | 1.16 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 84.00 | 0.01 | 0.04 | 0.33 | 0.00 | 0.00% | 0 | 76 | 0.92 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 85.00 | 0.01 | 0.04 | 0.02 | -0.06 | -75.00% | 5 | 223 | 1.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 86.00 | 0.00 | 0.04 | 0.02 | -0.09 | -81.82% | 1 | 41 | 1.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 87.00 | 0.01 | 0.46 | 0.05 | -0.07 | -58.34% | 85 | 140 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 88.00 | 0.00 | 0.56 | 0.18 | 0.00 | 0.00% | 0 | 46 | 0.86 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 89.00 | 0.01 | 0.45 | 0.05 | -0.09 | -64.29% | 6 | 66 | 0.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 90.00 | 0.01 | 0.12 | 0.04 | -0.15 | -78.95% | 382 | 279 | 0.76 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 91.00 | 0.01 | 0.25 | 0.05 | -0.15 | -75.00% | 1 | 220 | 0.68 | -0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 92.00 | 0.04 | 0.40 | 0.06 | -0.17 | -73.92% | 29 | 208 | 0.79 | -0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 93.00 | 0.02 | 0.10 | 0.09 | -0.31 | -77.50% | 70 | 48 | 0.61 | -0.01 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 94.00 | 0.02 | 0.11 | 0.06 | -0.30 | -83.34% | 68 | 122 | 0.58 | -0.01 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.07 | 0.06 | -0.34 | -85.00% | 458 | 888 | 0.51 | -0.02 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 96.00 | 0.04 | 0.09 | 0.07 | -0.41 | -85.42% | 16 | 160 | 0.51 | -0.02 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 97.00 | 0.03 | 0.46 | 0.09 | -0.43 | -82.70% | 155 | 187 | 0.49 | -0.03 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 98.00 | 0.05 | 0.29 | 0.10 | -0.50 | -83.34% | 81 | 219 | 0.46 | -0.04 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 99.00 | 0.10 | 0.15 | 0.21 | -0.50 | -70.43% | 61 | 117 | 0.49 | -0.05 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 100.00 | 0.14 | 0.20 | 0.17 | -0.68 | -80.00% | 956 | 1,045 | 0.48 | -0.07 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 101.00 | 0.19 | 0.36 | 0.23 | -0.78 | -77.23% | 141 | 155 | 0.48 | -0.08 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 102.00 | 0.25 | 0.30 | 0.28 | -0.86 | -75.44% | 245 | 548 | 0.46 | -0.10 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 103.00 | 0.34 | 0.41 | 0.35 | -0.93 | -72.66% | 140 | 638 | 0.46 | -0.12 | 0.03 | -0.12 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 104.00 | 0.36 | 0.67 | 0.48 | -1.03 | -68.22% | 156 | 152 | 0.43 | -0.14 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 105.00 | 0.50 | 0.65 | 0.63 | -1.17 | -65.00% | 241 | 187 | 0.45 | -0.18 | 0.04 | -0.15 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 106.00 | 0.74 | 1.01 | 0.82 | -1.22 | -59.81% | 312 | 208 | 0.45 | -0.21 | 0.04 | -0.16 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 107.00 | 1.00 | 1.24 | 1.08 | -1.32 | -55.00% | 1,062 | 132 | 0.44 | -0.25 | 0.05 | -0.17 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 108.00 | 1.07 | 1.41 | 1.35 | -1.36 | -50.19% | 379 | 68 | 0.43 | -0.30 | 0.05 | -0.18 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 109.00 | 1.56 | 1.76 | 1.58 | -1.53 | -49.20% | 471 | 89 | 0.43 | -0.36 | 0.06 | -0.19 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 110.00 | 1.82 | 2.11 | 2.00 | -1.50 | -42.86% | 856 | 534 | 0.43 | -0.41 | 0.06 | -0.20 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 111.00 | 2.32 | 2.57 | 2.46 | -1.44 | -36.93% | 228 | 56 | 0.43 | -0.47 | 0.06 | -0.20 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 112.00 | 2.71 | 3.10 | 2.94 | -1.39 | -32.11% | 1,087 | 380 | 0.43 | -0.53 | 0.06 | -0.20 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 113.00 | 3.30 | 3.70 | 3.52 | -1.33 | -27.43% | 332 | 753 | 0.43 | -0.59 | 0.06 | -0.19 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 114.00 | 4.05 | 5.10 | 4.02 | -1.41 | -25.97% | 400 | 436 | 0.49 | -0.65 | 0.06 | -0.18 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 115.00 | 4.75 | 5.00 | 4.80 | -1.05 | -17.95% | 807 | 292 | 0.41 | -0.71 | 0.05 | -0.17 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 116.00 | 5.50 | 5.75 | 5.40 | -2.30 | -29.87% | 97 | 7 | 0.41 | -0.76 | 0.05 | -0.15 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 117.00 | 6.25 | 6.55 | 5.46 | -1.69 | -23.64% | 19 | 19 | 0.39 | -0.80 | 0.04 | -0.14 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 118.00 | 6.10 | 7.55 | 6.77 | -2.13 | -23.94% | 12 | 37 | 0.43 | -0.84 | 0.04 | -0.12 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 119.00 | 7.95 | 8.20 | 6.35 | -2.25 | -26.17% | 2 | 23 | 0.52 | -0.87 | 0.03 | -0.10 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 120.00 | 8.75 | 9.25 | 10.50 | +1.80 | +20.69% | 93 | 20 | 0.37 | -0.90 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 121.00 | 9.55 | 10.60 | 8.10 | -2.90 | -26.37% | 42 | 2 | 0.65 | -0.92 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 122.00 | 10.55 | 11.55 | 10.58 | +0.08 | +0.77% | 49 | 2 | 0.52 | -0.93 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 123.00 | 11.45 | 12.15 | 8.90 | -2.78 | -23.81% | 1 | 20 | 0.53 | -0.95 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 124.00 | 12.45 | 13.50 | 12.30 | 0.00 | 0.00% | 0 | 77 | 0.51 | -0.96 | 0.01 | -0.04 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 125.00 | 13.55 | 14.40 | 14.40 | +1.19 | +9.01% | 3 | 36 | 0.54 | -0.97 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 126.00 | 14.45 | 15.15 | 13.85 | 0.00 | 0.00% | 0 | 35 | 0.57 | -0.97 | 0.01 | -0.03 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 127.00 | 15.45 | 16.45 | 15.41 | +0.66 | +4.48% | 29 | 109 | 0.63 | -0.98 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 128.00 | 16.35 | 18.15 | 15.70 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.99 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 130.00 | 18.40 | 19.55 | 18.67 | +1.12 | +6.39% | 49 | 32 | 0.74 | -0.99 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 135.00 | 23.45 | 24.15 | 23.36 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 140.00 | 27.60 | 29.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 145.00 | 33.30 | 34.90 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 150.00 | 38.25 | 40.25 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 155.00 | 43.25 | 44.45 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 160.00 | 48.25 | 49.65 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 165.00 | 53.05 | 54.45 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST |