Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $164.88 as of 10/29/2025 3:07:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 92.00 | 95.45 | 93.73 | 94.60 | +3.82 | +4.21% | 1.34 | 5 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 75.00 | 87.65 | 90.25 | 88.95 | 91.37 | 0.00 | 0.00% | 1.19 | 0 | 15 | 6.67 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 80.00 | 82.70 | 85.25 | 83.98 | 86.39 | 0.00 | 0.00% | 1.05 | 0 | 15 | 6.18 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 85.00 | 77.70 | 80.25 | 78.98 | 81.02 | 0.00 | 0.00% | 0.93 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 90.00 | 72.70 | 75.45 | 74.08 | 76.10 | 0.00 | 0.00% | 0.82 | 0 | 5 | 5.73 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 95.00 | 67.70 | 70.25 | 68.98 | 71.12 | 0.00 | 0.00% | 0.73 | 0 | 6 | 4.90 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 100.00 | 62.65 | 65.25 | 63.95 | 63.96 | 0.00 | 0.00% | 0.64 | 0 | 2 | 4.51 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 105.00 | 57.70 | 60.25 | 58.98 | 55.87 | 0.00 | 0.00% | 0.56 | 0 | 2 | 4.14 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 109.00 | 53.15 | 56.25 | 54.70 | 57.18 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.85 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 110.00 | 52.15 | 55.25 | 53.70 | 56.20 | 0.00 | 0.00% | 0.49 | 0 | 3 | 3.78 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 111.00 | 51.70 | 54.25 | 52.98 | 52.69 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 112.00 | 50.70 | 53.30 | 52.00 | 53.98 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.68 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 113.00 | 49.70 | 52.30 | 51.00 | 53.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.61 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 114.00 | 48.00 | 51.50 | 49.75 | 35.77 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 3:59:57 PM EST |
| 115.00 | 47.70 | 50.40 | 49.05 | % | 0.43 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 116.00 | 46.70 | 49.50 | 48.10 | 48.45 | 0.00 | 0.00% | 0.41 | 0 | 2 | 3.37 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 117.00 | 45.70 | 48.50 | 47.10 | 47.46 | 0.00 | 0.00% | 0.40 | 0 | 2 | 3.31 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 118.00 | 44.20 | 47.25 | 45.73 | % | 0.39 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 119.00 | 43.20 | 46.30 | 44.75 | 46.89 | 0.00 | 0.00% | 0.38 | 0 | 30 | 3.20 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 120.00 | 42.20 | 45.30 | 43.75 | 45.91 | 0.00 | 0.00% | 0.36 | 0 | 30 | 3.14 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 121.00 | 41.20 | 44.50 | 42.85 | 34.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 3:59:57 PM EST |
| 122.00 | 40.20 | 43.30 | 41.75 | 32.23 | 0.00 | 0.00% | 0.34 | 0 | 2 | 3.01 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:57 PM EST |
| 123.00 | 39.20 | 42.15 | 40.68 | 19.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 3:59:57 PM EST |
| 124.00 | 38.20 | 41.30 | 39.75 | 36.50 | 0.00 | 0.00% | 0.32 | 0 | 5 | 2.88 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 125.00 | 37.15 | 40.55 | 38.85 | 40.00 | 0.00 | 0.00% | 0.31 | 1 | 18 | 2.82 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 126.00 | 36.20 | 39.30 | 37.75 | 40.03 | 0.00 | 0.00% | 0.30 | 0 | 3 | 2.75 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 127.00 | 35.20 | 38.25 | 36.73 | 21.22 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:57 PM EST |
| 128.00 | 34.20 | 37.30 | 35.75 | 21.14 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.63 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:57 PM EST |
| 129.00 | 33.20 | 36.30 | 34.75 | 22.80 | 0.00 | 0.00% | 0.27 | 0 | 47 | 2.56 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/29/2025 3:59:57 PM EST |
| 130.00 | 32.15 | 35.50 | 33.83 | 34.12 | -1.83 | -5.09% | 0.26 | 5 | 91 | 2.72 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 131.00 | 31.15 | 34.50 | 32.83 | 33.83 | +15.91 | +88.79% | 0.25 | 3 | 7 | 2.44 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 132.00 | 30.20 | 33.35 | 31.78 | 29.16 | 0.00 | 0.00% | 0.24 | 0 | 78 | 2.40 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 133.00 | 29.20 | 32.55 | 30.88 | 31.75 | +2.14 | +7.23% | 0.23 | 3 | 30 | 2.34 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 134.00 | 28.20 | 31.60 | 29.90 | 30.84 | +3.71 | +13.68% | 0.22 | 1 | 19 | 2.28 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 135.00 | 27.75 | 30.35 | 29.05 | 30.00 | +3.10 | +11.53% | 0.22 | 8 | 287 | 2.21 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 136.00 | 26.75 | 29.00 | 27.88 | 25.84 | 0.00 | 0.00% | 0.20 | 0 | 16 | 2.15 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 137.00 | 25.75 | 28.00 | 26.88 | 17.70 | 0.00 | 0.00% | 0.20 | 0 | 28 | 2.11 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:57 PM EST |
| 138.00 | 24.20 | 27.15 | 25.68 | 27.01 | -0.62 | -2.25% | 0.19 | 1 | 32 | 2.03 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 139.00 | 23.25 | 26.35 | 24.80 | 19.47 | 0.00 | 0.00% | 0.18 | 0 | 19 | 1.96 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 140.00 | 22.20 | 25.20 | 23.70 | 24.41 | -2.18 | -8.20% | 0.17 | 70 | 178 | 1.88 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 141.00 | 21.75 | 24.05 | 22.90 | 20.50 | 0.00 | 0.00% | 0.16 | 0 | 246 | 1.84 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 142.00 | 20.75 | 23.40 | 22.08 | 18.65 | 0.00 | 0.00% | 0.16 | 0 | 144 | 1.80 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 143.00 | 19.25 | 21.80 | 20.53 | 20.49 | +2.47 | +13.71% | 0.14 | 1 | 48 | 1.70 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 144.00 | 18.80 | 21.20 | 20.00 | 15.25 | 0.00 | 0.00% | 0.14 | 0 | 33 | 1.60 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 145.00 | 17.90 | 20.05 | 18.98 | 18.90 | -1.40 | -6.90% | 0.13 | 15 | 200 | 1.48 | 0.99 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 146.00 | 16.35 | 19.45 | 17.90 | 18.95 | -0.20 | -1.05% | 0.12 | 13 | 98 | 1.57 | 0.99 | 0.01 | -0.03 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 147.00 | 15.25 | 18.30 | 16.78 | 19.27 | -1.00 | -4.94% | 0.11 | 2 | 61 | 1.38 | 0.98 | 0.01 | -0.06 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 148.00 | 14.95 | 16.55 | 15.75 | 16.22 | -2.23 | -12.09% | 0.11 | 2 | 67 | 1.15 | 0.98 | 0.01 | -0.07 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 149.00 | 13.85 | 16.20 | 15.03 | 14.75 | 0.00 | 0.00% | 0.10 | 0 | 130 | 1.12 | 0.97 | 0.01 | -0.08 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 150.00 | 13.30 | 14.80 | 14.05 | 13.24 | -2.20 | -14.25% | 0.09 | 19 | 919 | 1.08 | 0.94 | 0.01 | -0.18 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 152.50 | 11.05 | 12.10 | 11.58 | 11.15 | -3.35 | -23.11% | 0.08 | 6 | 443 | 0.98 | 0.91 | 0.02 | -0.25 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 155.00 | 8.90 | 10.05 | 9.48 | 9.40 | -2.20 | -18.97% | 0.06 | 21 | 1,874 | 0.88 | 0.86 | 0.03 | -0.35 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 157.50 | 6.60 | 7.95 | 7.28 | 6.84 | -1.91 | -21.83% | 0.05 | 48 | 529 | 0.83 | 0.78 | 0.04 | -0.48 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 160.00 | 4.80 | 5.90 | 5.35 | 5.50 | -0.86 | -13.53% | 0.03 | 125 | 1,348 | 0.74 | 0.67 | 0.04 | -0.61 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 162.50 | 3.20 | 4.00 | 3.60 | 4.00 | -0.87 | -17.87% | 0.02 | 1,212 | 1,454 | 0.68 | 0.55 | 0.05 | -0.70 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 165.00 | 2.22 | 2.75 | 2.49 | 2.68 | -0.76 | -22.10% | 0.02 | 1,590 | 972 | 0.68 | 0.42 | 0.05 | -0.71 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 167.50 | 1.35 | 1.58 | 1.47 | 1.44 | -1.06 | -42.40% | 0.01 | 434 | 1,005 | 0.64 | 0.29 | 0.05 | -0.64 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 170.00 | 0.76 | 0.96 | 0.86 | 0.98 | -0.77 | -44.00% | 0.01 | 1,236 | 1,103 | 0.64 | 0.19 | 0.04 | -0.51 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 172.50 | 0.17 | 0.78 | 0.48 | 0.52 | -0.82 | -61.20% | 0.00 | 140 | 440 | 0.64 | 0.11 | 0.03 | -0.38 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 175.00 | 0.20 | 0.59 | 0.40 | 0.30 | -0.34 | -53.13% | 0.00 | 144 | 413 | 0.71 | 0.07 | 0.02 | -0.28 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 177.50 | 0.01 | 0.45 | 0.23 | 0.13 | -0.48 | -78.69% | 0.00 | 39 | 159 | 0.71 | 0.04 | 0.01 | -0.18 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.33 | 0.17 | 0.12 | -0.20 | -62.50% | 0.00 | 526 | 1,299 | 0.73 | 0.03 | 0.01 | -0.15 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 182.50 | 0.02 | 0.40 | 0.21 | 0.29 | +0.02 | +7.41% | 0.00 | 12 | 292 | 0.86 | 0.02 | 0.01 | -0.09 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.33 | 0.17 | 0.06 | -0.14 | -70.00% | 0.00 | 452 | 180 | 0.90 | 0.02 | 0.01 | -0.10 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 21 | 104 | 0.89 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 0.80 | 0.40 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.67 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 200.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 246 | 1.06 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 2.02 | 1.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.76 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 3:59:57 PM EST |
| 215.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.13 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 3:59:57 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.40 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.22 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.73 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.39 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.57 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.09 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 2.02 | 1.01 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.65 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:57 PM EST |
| 109.00 | 0.00 | 0.62 | 0.31 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.10 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 144 | 2.29 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 111.00 | 0.00 | 1.99 | 1.00 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 58 | 4.16 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 3:59:57 PM EST |
| 112.00 | 0.00 | 2.02 | 1.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.10 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 113.00 | 0.00 | 1.68 | 0.84 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.84 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:57 PM EST |
| 114.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.02 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.98 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 116.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.38 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 117.00 | 0.00 | 1.71 | 0.86 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.57 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 3:59:57 PM EST |
| 118.00 | 0.00 | 2.02 | 1.01 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.66 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 119.00 | 0.00 | 0.63 | 0.32 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.53 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.18 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 121.00 | 0.00 | 2.02 | 1.01 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 3:59:57 PM EST |
| 122.00 | 0.00 | 2.02 | 1.01 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.38 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:57 PM EST |
| 123.00 | 0.00 | 0.64 | 0.32 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.32 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 124.00 | 0.00 | 2.02 | 1.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 43 | 3.24 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 125.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 284 | 1.35 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 126.00 | 0.00 | 2.02 | 1.01 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.10 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:57 PM EST |
| 127.00 | 0.00 | 2.02 | 1.01 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.03 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:57 PM EST |
| 128.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.49 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 129.00 | 0.00 | 2.02 | 1.01 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.89 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.36 | 0.18 | 0.06 | +0.04 | +200.00% | 0.00 | 2 | 777 | 1.84 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 131.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.96 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 132.00 | 0.00 | 0.76 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.90 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 133.00 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.85 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 134.00 | 0.00 | 0.98 | 0.49 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 52 | 1.94 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,567 | 1.74 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 136.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 163 | 2.45 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 137.00 | 0.00 | 0.44 | 0.22 | 0.06 | +0.03 | +100.00% | 0.00 | 12 | 2,028 | 1.55 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 138.00 | 0.00 | 0.57 | 0.29 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.59 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 139.00 | 0.02 | 0.09 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 7 | 98 | 0.99 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 140.00 | 0.01 | 0.14 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 16 | 662 | 0.96 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 141.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.02 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 142.00 | 0.00 | 0.48 | 0.24 | 0.05 | -0.03 | -37.50% | 0.00 | 18 | 107 | 1.08 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 143.00 | 0.02 | 0.48 | 0.25 | 0.04 | -0.09 | -69.24% | 0.00 | 115 | 46 | 1.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 144.00 | 0.02 | 0.26 | 0.14 | 0.10 | +0.07 | +233.34% | 0.00 | 3 | 1,117 | 0.90 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 145.00 | 0.03 | 0.38 | 0.21 | 0.07 | -0.02 | -22.23% | 0.00 | 10 | 548 | 0.93 | -0.01 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 146.00 | 0.03 | 0.95 | 0.49 | 0.10 | -0.11 | -52.39% | 0.00 | 4 | 118 | 0.97 | -0.01 | 0.01 | -0.03 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 147.00 | 0.01 | 1.16 | 0.59 | 0.16 | +0.05 | +45.46% | 0.00 | 2 | 389 | 1.32 | -0.02 | 0.01 | -0.06 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 148.00 | 0.10 | 0.34 | 0.22 | 0.20 | +0.06 | +42.86% | 0.00 | 4 | 240 | 0.81 | -0.02 | 0.01 | -0.07 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 149.00 | 0.12 | 1.14 | 0.63 | 0.20 | +0.08 | +66.67% | 0.00 | 35 | 244 | 1.12 | -0.03 | 0.01 | -0.08 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 150.00 | 0.12 | 0.30 | 0.21 | 0.23 | +0.11 | +91.67% | 0.00 | 459 | 2,841 | 0.69 | -0.06 | 0.01 | -0.18 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 152.50 | 0.25 | 0.75 | 0.50 | 0.39 | +0.11 | +39.29% | 0.00 | 36 | 428 | 0.76 | -0.09 | 0.02 | -0.25 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 155.00 | 0.50 | 0.65 | 0.58 | 0.68 | +0.16 | +30.77% | 0.00 | 456 | 733 | 0.65 | -0.14 | 0.03 | -0.35 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 157.50 | 0.69 | 1.08 | 0.89 | 0.92 | +0.16 | +21.06% | 0.01 | 94 | 391 | 0.59 | -0.22 | 0.04 | -0.48 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 160.00 | 1.01 | 1.78 | 1.40 | 1.53 | +0.04 | +2.69% | 0.01 | 366 | 725 | 0.56 | -0.33 | 0.04 | -0.61 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 162.50 | 2.20 | 2.80 | 2.50 | 2.50 | +0.25 | +11.12% | 0.02 | 75 | 413 | 0.58 | -0.45 | 0.05 | -0.70 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 165.00 | 2.85 | 4.15 | 3.50 | 3.75 | +0.29 | +8.39% | 0.02 | 275 | 344 | 0.51 | -0.58 | 0.05 | -0.71 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 167.50 | 4.15 | 6.00 | 5.08 | 4.70 | -0.12 | -2.49% | 0.03 | 31 | 44 | 0.47 | -0.71 | 0.05 | -0.64 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 170.00 | 6.50 | 8.40 | 7.45 | 7.34 | +1.89 | +34.68% | 0.04 | 3 | 53 | 0.54 | -0.81 | 0.04 | -0.51 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 172.50 | 7.55 | 10.85 | 9.20 | 9.23 | % | 0.05 | 6 | 0 | 0.95 | -0.89 | 0.03 | -0.38 | 10/29/2025 | 10/29/2025 3:59:57 PM EST | |
| 175.00 | 10.20 | 12.55 | 11.38 | % | 0.07 | 0 | 0 | 1.03 | -0.93 | 0.02 | -0.28 | 10/29/2025 3:59:57 PM EST | |||
| 177.50 | 13.10 | 15.10 | 14.10 | % | 0.08 | 0 | 0 | 1.18 | -0.96 | 0.01 | -0.18 | 10/29/2025 3:59:57 PM EST | |||
| 180.00 | 14.90 | 17.45 | 16.18 | % | 0.09 | 0 | 0 | 1.26 | -0.97 | 0.01 | -0.15 | 10/29/2025 3:59:57 PM EST | |||
| 182.50 | 17.35 | 20.45 | 18.90 | % | 0.10 | 0 | 0 | 1.53 | -0.98 | 0.01 | -0.09 | 10/29/2025 3:59:57 PM EST | |||
| 185.00 | 19.90 | 22.40 | 21.15 | % | 0.11 | 0 | 0 | 1.47 | -0.98 | 0.01 | -0.10 | 10/29/2025 3:59:57 PM EST | |||
| 190.00 | 24.90 | 27.90 | 26.40 | % | 0.14 | 0 | 0 | 1.86 | -1.00 | 0.00 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 195.00 | 29.85 | 32.90 | 31.38 | 36.45 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 3:59:57 PM EST |
| 200.00 | 34.85 | 37.90 | 36.38 | 40.39 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 205.00 | 39.80 | 42.90 | 41.35 | 47.14 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 3:59:57 PM EST |
| 210.00 | 44.80 | 47.90 | 46.35 | % | 0.22 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 215.00 | 49.80 | 52.90 | 51.35 | % | 0.24 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 220.00 | 54.80 | 57.90 | 56.35 | % | 0.26 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 225.00 | 59.80 | 62.90 | 61.35 | 66.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 3:59:57 PM EST |
| 230.00 | 64.80 | 67.90 | 66.35 | % | 0.29 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST |