Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $183.50 as of 4/8/2026 7:25:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 101.20 | 103.95 | 102.58 | % | 1.37 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:11 PM EST | |||
| 80.00 | 96.35 | 99.20 | 97.78 | % | 1.22 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:11 PM EST | |||
| 85.00 | 91.30 | 94.10 | 92.70 | % | 1.09 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:11 PM EST | |||
| 90.00 | 86.30 | 89.10 | 87.70 | 85.75 | 0.00 | 0.00% | 0.97 | 0 | 1 | 4.67 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 95.00 | 81.15 | 84.55 | 82.85 | 80.76 | 0.00 | 0.00% | 0.87 | 0 | 2 | 4.66 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 100.00 | 76.35 | 78.95 | 77.65 | 72.51 | 0.00 | 0.00% | 0.78 | 0 | 1 | 3.91 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:11 PM EST |
| 105.00 | 71.35 | 74.10 | 72.73 | 67.42 | 0.00 | 0.00% | 0.69 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:11 PM EST |
| 110.00 | 66.80 | 68.95 | 67.88 | 63.95 | 0.00 | 0.00% | 0.62 | 0 | 24 | 3.45 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:11 PM EST |
| 111.00 | 65.40 | 68.05 | 66.73 | 64.22 | 0.00 | 0.00% | 0.60 | 0 | 2 | 3.36 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 112.00 | 64.20 | 67.55 | 65.88 | 65.25 | 0.00 | 0.00% | 0.59 | 0 | 3 | 3.61 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 113.00 | 63.20 | 66.55 | 64.88 | 64.26 | 0.00 | 0.00% | 0.57 | 0 | 7 | 3.55 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 114.00 | 62.20 | 65.65 | 63.93 | 61.72 | 0.00 | 0.00% | 0.56 | 0 | 3 | 3.57 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 115.00 | 61.40 | 64.10 | 62.75 | 59.04 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:11 PM EST |
| 116.00 | 60.35 | 63.15 | 61.75 | 62.19 | 0.00 | 0.00% | 0.53 | 0 | 4 | 3.16 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 117.00 | 59.25 | 62.10 | 60.68 | 61.20 | 0.00 | 0.00% | 0.52 | 0 | 6 | 3.08 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 118.00 | 58.40 | 61.05 | 59.73 | 55.90 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:11 PM EST |
| 119.00 | 57.70 | 59.95 | 58.83 | 55.60 | 0.00 | 0.00% | 0.49 | 0 | 14 | 2.88 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 120.00 | 56.70 | 59.00 | 57.85 | 54.60 | 0.00 | 0.00% | 0.48 | 0 | 11 | 2.86 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 121.00 | 55.40 | 58.10 | 56.75 | 57.16 | 0.00 | 0.00% | 0.47 | 0 | 4 | 2.87 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 122.00 | 54.10 | 57.60 | 55.85 | 56.17 | 0.00 | 0.00% | 0.46 | 0 | 31 | 3.07 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 123.00 | 53.95 | 56.25 | 55.10 | 51.85 | 0.00 | 0.00% | 0.45 | 0 | 4 | 2.85 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 124.00 | 53.05 | 55.15 | 54.10 | 52.83 | 0.00 | 0.00% | 0.44 | 0 | 53 | 2.85 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 125.00 | 52.15 | 54.25 | 53.20 | 51.85 | 0.00 | 0.00% | 0.43 | 0 | 230 | 2.82 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 126.00 | 50.30 | 53.20 | 51.75 | 49.22 | 0.00 | 0.00% | 0.41 | 0 | 7 | 2.67 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 127.00 | 49.40 | 52.15 | 50.78 | 50.57 | 0.00 | 0.00% | 0.40 | 0 | 7 | 2.60 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 128.00 | 48.40 | 51.05 | 49.73 | 49.11 | 0.00 | 0.00% | 0.39 | 0 | 7 | 2.49 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/7/2026 4:00:11 PM EST |
| 129.00 | 47.35 | 50.10 | 48.73 | 42.57 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.47 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 4:00:11 PM EST |
| 130.00 | 46.85 | 48.95 | 47.90 | 45.35 | 0.00 | 0.00% | 0.37 | 0 | 48 | 2.40 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 131.00 | 45.85 | 48.00 | 46.93 | 28.81 | 0.00 | 0.00% | 0.36 | 0 | 35 | 2.32 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 4:00:11 PM EST |
| 132.00 | 44.85 | 47.00 | 45.93 | 43.36 | 0.00 | 0.00% | 0.35 | 0 | 50 | 2.30 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 133.00 | 43.85 | 46.10 | 44.98 | 40.83 | 0.00 | 0.00% | 0.34 | 0 | 48 | 2.31 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:11 PM EST |
| 134.00 | 42.85 | 45.10 | 43.98 | 40.98 | 0.00 | 0.00% | 0.33 | 0 | 49 | 2.26 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 135.00 | 41.85 | 44.10 | 42.98 | 40.07 | 0.00 | 0.00% | 0.32 | 0 | 33 | 2.21 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 136.00 | 40.85 | 43.00 | 41.93 | 38.21 | 0.00 | 0.00% | 0.31 | 0 | 35 | 2.12 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:11 PM EST |
| 137.00 | 39.85 | 42.00 | 40.93 | 31.95 | 0.00 | 0.00% | 0.30 | 0 | 53 | 2.12 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 4:00:11 PM EST |
| 138.00 | 38.85 | 41.00 | 39.93 | 38.76 | 0.00 | 0.00% | 0.29 | 0 | 35 | 2.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 139.00 | 37.75 | 40.05 | 38.90 | 37.66 | 0.00 | 0.00% | 0.28 | 0 | 37 | 1.98 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 140.00 | 36.85 | 38.95 | 37.90 | 35.07 | 0.00 | 0.00% | 0.27 | 0 | 73 | 1.89 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 141.00 | 35.85 | 37.95 | 36.90 | 36.54 | 0.00 | 0.00% | 0.26 | 0 | 33 | 1.87 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 142.00 | 34.75 | 37.10 | 35.93 | 35.20 | 0.00 | 0.00% | 0.25 | 0 | 37 | 1.86 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 143.00 | 34.00 | 36.00 | 35.00 | 23.04 | 0.00 | 0.00% | 0.24 | 0 | 35 | 1.78 | 1.00 | 0.00 | -0.01 | 4/1/2026 | 4/7/2026 4:00:11 PM EST |
| 144.00 | 32.85 | 35.00 | 33.93 | 33.54 | 0.00 | 0.00% | 0.24 | 0 | 26 | 1.75 | 1.00 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 145.00 | 31.90 | 34.00 | 32.95 | 32.55 | 0.00 | 0.00% | 0.23 | 0 | 78 | 1.71 | 1.00 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 146.00 | 30.90 | 33.00 | 31.95 | 31.28 | 0.00 | 0.00% | 0.22 | 0 | 152 | 1.67 | 1.00 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 147.00 | 29.90 | 32.20 | 31.05 | 30.33 | 0.00 | 0.00% | 0.21 | 0 | 275 | 1.70 | 1.00 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 148.00 | 28.90 | 31.00 | 29.95 | 26.73 | 0.00 | 0.00% | 0.20 | 0 | 250 | 1.61 | 0.99 | 0.00 | -0.03 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 149.00 | 27.90 | 30.50 | 29.20 | 26.78 | 0.00 | 0.00% | 0.20 | 0 | 287 | 1.69 | 0.99 | 0.00 | -0.04 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 150.00 | 26.90 | 29.00 | 27.95 | 25.80 | 0.00 | 0.00% | 0.19 | 0 | 336 | 1.49 | 0.99 | 0.00 | -0.05 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 152.50 | 24.45 | 26.55 | 25.50 | 22.73 | 0.00 | 0.00% | 0.17 | 0 | 219 | 1.40 | 0.98 | 0.00 | -0.10 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 155.00 | 21.95 | 23.55 | 22.75 | 23.45 | 0.00 | 0.00% | 0.15 | 0 | 84 | 1.40 | 0.98 | 0.00 | -0.13 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 157.50 | 19.50 | 21.80 | 20.65 | 18.63 | 0.00 | 0.00% | 0.13 | 0 | 98 | 1.25 | 0.96 | 0.01 | -0.23 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 160.00 | 17.10 | 19.25 | 18.18 | 17.79 | 0.00 | 0.00% | 0.11 | 0 | 387 | 1.14 | 0.94 | 0.01 | -0.30 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 162.50 | 14.75 | 16.75 | 15.75 | 16.50 | 0.00 | 0.00% | 0.10 | 0 | 105 | 1.00 | 0.92 | 0.01 | -0.36 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 165.00 | 12.15 | 14.55 | 13.35 | 13.36 | 0.00 | 0.00% | 0.08 | 0 | 219 | 1.01 | 0.89 | 0.02 | -0.43 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 167.50 | 10.25 | 11.70 | 10.98 | 11.20 | 0.00 | 0.00% | 0.07 | 0 | 300 | 0.91 | 0.84 | 0.02 | -0.51 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 170.00 | 8.90 | 9.45 | 9.18 | 9.40 | 0.00 | 0.00% | 0.05 | 0 | 617 | 0.61 | 0.78 | 0.03 | -0.59 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 172.50 | 6.90 | 7.65 | 7.28 | 7.25 | 0.00 | 0.00% | 0.04 | 0 | 410 | 0.60 | 0.71 | 0.03 | -0.66 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 175.00 | 5.60 | 5.90 | 5.75 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 1,130 | 0.63 | 0.63 | 0.04 | -0.70 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 177.50 | 3.85 | 4.45 | 4.15 | 4.26 | 0.00 | 0.00% | 0.02 | 0 | 616 | 0.59 | 0.54 | 0.04 | -0.72 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 180.00 | 2.87 | 3.20 | 3.04 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 2,875 | 0.60 | 0.44 | 0.04 | -0.69 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 182.50 | 2.00 | 2.12 | 2.06 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 2,756 | 0.59 | 0.34 | 0.04 | -0.63 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 185.00 | 1.34 | 1.47 | 1.41 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 1,064 | 0.60 | 0.26 | 0.03 | -0.54 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 187.50 | 0.81 | 0.98 | 0.90 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.59 | 0.18 | 0.03 | -0.43 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 190.00 | 0.46 | 0.76 | 0.61 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 518 | 0.61 | 0.12 | 0.02 | -0.33 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 192.50 | 0.26 | 0.50 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.61 | 0.08 | 0.02 | -0.24 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 195.00 | 0.08 | 0.29 | 0.19 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.58 | 0.05 | 0.01 | -0.18 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 197.50 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.77 | 0.03 | 0.01 | -0.11 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 200.00 | 0.04 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 601 | 0.62 | 0.02 | 0.01 | -0.08 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 202.50 | 0.03 | 0.20 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.70 | 0.01 | 0.00 | -0.04 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 205.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.11 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/7/2026 4:00:11 PM EST |
| 207.50 | 0.00 | 0.80 | 0.40 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.22 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/7/2026 4:00:11 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.87 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 212.50 | 0.00 | 0.46 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:11 PM EST |
| 215.00 | 0.00 | 0.64 | 0.32 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/7/2026 4:00:11 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.09 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:11 PM EST |
| 225.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:11 PM EST | |||
| 230.00 | 0.00 | 0.85 | 0.43 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.81 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/7/2026 4:00:11 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:11 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:11 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:11 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:11 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:11 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 2 | 4.97 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:11 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.62 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/7/2026 4:00:11 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 63 | 4.30 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 4:00:11 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:11 PM EST | |||
| 111.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 4 | 3.93 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:11 PM EST | |||
| 112.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 1 | 3.87 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:11 PM EST | |||
| 113.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:11 PM EST | |||
| 114.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 20 | 3.75 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:11 PM EST | |||
| 115.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.94 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:11 PM EST |
| 116.00 | 0.00 | 0.56 | 0.28 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 117.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.58 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 4:00:11 PM EST |
| 118.00 | 0.00 | 1.45 | 0.73 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.19 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 4:00:11 PM EST |
| 119.00 | 0.00 | 0.85 | 0.43 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.78 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:11 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.19 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:11 PM EST |
| 121.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.15 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 122.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.11 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:11 PM EST |
| 123.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.29 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:11 PM EST |
| 124.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.03 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:11 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 351 | 1.35 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 126.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.95 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:11 PM EST |
| 127.00 | 0.01 | 0.18 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.56 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 128.00 | 0.01 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.56 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 129.00 | 0.00 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 221 | 2.11 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:11 PM EST |
| 130.00 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 201 | 2.08 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:11 PM EST |
| 131.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.91 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:11 PM EST |
| 132.00 | 0.00 | 1.89 | 0.95 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.66 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:11 PM EST |
| 133.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.70 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:11 PM EST |
| 134.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 131 | 2.65 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:11 PM EST |
| 135.00 | 0.00 | 0.56 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.87 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:11 PM EST |
| 136.00 | 0.00 | 2.16 | 1.08 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.55 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:11 PM EST |
| 137.00 | 0.00 | 2.16 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.50 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:11 PM EST |
| 138.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.32 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 139.00 | 0.00 | 0.59 | 0.30 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 545 | 2.19 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 140.00 | 0.01 | 0.20 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 320 | 1.16 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 141.00 | 0.04 | 0.28 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.26 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 142.00 | 0.00 | 0.42 | 0.21 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.49 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:11 PM EST |
| 143.00 | 0.05 | 0.16 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.14 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 144.00 | 0.01 | 0.36 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.11 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 145.00 | 0.01 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.98 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 146.00 | 0.03 | 0.19 | 0.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.03 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 147.00 | 0.00 | 0.43 | 0.22 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 443 | 1.31 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 148.00 | 0.02 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.98 | -0.01 | 0.00 | -0.03 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 149.00 | 0.04 | 0.12 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,036 | 0.91 | -0.01 | 0.00 | -0.04 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 150.00 | 0.05 | 0.13 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 893 | 0.88 | -0.01 | 0.00 | -0.05 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 152.50 | 0.05 | 0.12 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.82 | -0.02 | 0.00 | -0.10 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 155.00 | 0.14 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 853 | 0.83 | -0.02 | 0.00 | -0.13 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 157.50 | 0.13 | 0.31 | 0.22 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.79 | -0.04 | 0.01 | -0.23 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 160.00 | 0.26 | 0.33 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 648 | 0.76 | -0.06 | 0.01 | -0.30 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 162.50 | 0.35 | 0.56 | 0.46 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.74 | -0.08 | 0.01 | -0.36 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 165.00 | 0.60 | 0.83 | 0.72 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 565 | 0.73 | -0.12 | 0.02 | -0.43 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 167.50 | 0.86 | 1.22 | 1.04 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 761 | 0.71 | -0.16 | 0.02 | -0.51 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 170.00 | 1.32 | 1.55 | 1.44 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 3,763 | 0.69 | -0.22 | 0.03 | -0.59 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 172.50 | 1.93 | 2.15 | 2.04 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 287 | 0.67 | -0.29 | 0.03 | -0.66 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 175.00 | 2.65 | 3.15 | 2.90 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 1,056 | 0.67 | -0.37 | 0.04 | -0.70 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 177.50 | 3.50 | 4.25 | 3.88 | 3.95 | 0.00 | 0.00% | 0.02 | 0 | 127 | 0.65 | -0.46 | 0.04 | -0.72 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 180.00 | 4.25 | 5.65 | 4.95 | 5.28 | 0.00 | 0.00% | 0.03 | 0 | 143 | 0.61 | -0.56 | 0.04 | -0.69 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 182.50 | 6.35 | 8.05 | 7.20 | 7.45 | 0.00 | 0.00% | 0.04 | 0 | 63 | 0.71 | -0.66 | 0.04 | -0.63 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 185.00 | 8.20 | 9.50 | 8.85 | 8.40 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.69 | -0.74 | 0.03 | -0.54 | 4/7/2026 | 4/7/2026 4:00:11 PM EST |
| 187.50 | 9.30 | 11.40 | 10.35 | % | 0.06 | 0 | 0 | 0.60 | -0.82 | 0.03 | -0.43 | 4/7/2026 4:00:11 PM EST | |||
| 190.00 | 12.00 | 13.80 | 12.90 | 25.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.90 | -0.88 | 0.02 | -0.33 | 3/30/2026 | 4/7/2026 4:00:11 PM EST |
| 192.50 | 13.80 | 16.10 | 14.95 | % | 0.08 | 0 | 0 | 0.95 | -0.92 | 0.02 | -0.24 | 4/7/2026 4:00:11 PM EST | |||
| 195.00 | 16.45 | 18.85 | 17.65 | 30.40 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.10 | -0.95 | 0.01 | -0.18 | 3/30/2026 | 4/7/2026 4:00:11 PM EST |
| 197.50 | 18.55 | 21.30 | 19.93 | % | 0.10 | 0 | 0 | 1.19 | -0.97 | 0.01 | -0.11 | 4/7/2026 4:00:11 PM EST | |||
| 200.00 | 21.05 | 23.90 | 22.48 | % | 0.11 | 0 | 0 | 1.30 | -0.98 | 0.01 | -0.08 | 4/7/2026 4:00:11 PM EST | |||
| 202.50 | 23.60 | 26.25 | 24.93 | % | 0.12 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.04 | 4/7/2026 4:00:11 PM EST | |||
| 205.00 | 25.95 | 28.75 | 27.35 | % | 0.13 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.01 | 4/7/2026 4:00:11 PM EST | |||
| 207.50 | 28.50 | 31.20 | 29.85 | % | 0.14 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.01 | 4/7/2026 4:00:11 PM EST | |||
| 210.00 | 30.60 | 33.25 | 31.93 | % | 0.15 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:11 PM EST | |||
| 212.50 | 33.55 | 36.20 | 34.88 | 51.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 4:00:11 PM EST |
| 215.00 | 35.50 | 39.00 | 37.25 | % | 0.17 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:11 PM EST | |||
| 220.00 | 40.45 | 43.95 | 42.20 | % | 0.19 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:11 PM EST | |||
| 225.00 | 45.45 | 48.90 | 47.18 | % | 0.21 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:11 PM EST | |||
| 230.00 | 50.50 | 53.90 | 52.20 | % | 0.23 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:11 PM EST | |||
| 235.00 | 55.95 | 58.70 | 57.33 | % | 0.24 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:11 PM EST | |||
| 240.00 | 60.45 | 63.95 | 62.20 | % | 0.26 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:11 PM EST |