Options Chain for ORACLE CORP COM (ORCL) - $132.60 as of 9/29/2026 4:02:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 57.80 | 59.05 | 58.43 | 58.10 | -12.30 | -17.48% | 0.73 | 5 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 85.00 | 52.80 | 53.15 | 52.98 | 53.35 | +5.95 | +12.56% | 0.62 | 16 | 4 | 1.50 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 90.00 | 47.80 | 48.10 | 47.95 | 48.40 | +4.80 | +11.01% | 0.53 | 13 | 24 | 1.34 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 95.00 | 42.80 | 44.10 | 43.45 | 43.24 | +5.74 | +15.31% | 0.46 | 2 | 35 | 1.19 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 100.00 | 37.85 | 39.10 | 38.48 | 34.00 | +0.53 | +1.59% | 0.38 | 10 | 23 | 1.06 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 105.00 | 32.85 | 33.15 | 33.00 | 33.15 | +4.36 | +15.15% | 0.31 | 1 | 27 | 0.95 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 110.00 | 27.90 | 28.15 | 28.03 | 30.80 | +8.60 | +38.74% | 0.25 | 53 | 110 | 0.81 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 113.00 | 24.90 | 26.15 | 25.53 | 29.52 | % | 0.23 | 16 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 9/29/2026 | 9/29/2026 3:59:58 PM EST | |
| 114.00 | 23.90 | 25.20 | 24.55 | % | 0.22 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 9/29/2026 3:59:58 PM EST | |||
| 115.00 | 22.95 | 24.25 | 23.60 | 23.30 | +5.69 | +32.32% | 0.21 | 45 | 48 | 0.62 | 0.98 | 0.00 | -0.02 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 116.00 | 21.95 | 22.25 | 22.10 | 23.76 | % | 0.19 | 6 | 0 | 0.61 | 0.98 | 0.01 | -0.03 | 9/29/2026 | 9/29/2026 3:59:58 PM EST | |
| 117.00 | 21.00 | 22.30 | 21.65 | 21.20 | % | 0.19 | 50 | 0 | 0.63 | 0.97 | 0.01 | -0.04 | 9/29/2026 | 9/29/2026 3:59:58 PM EST | |
| 118.00 | 20.00 | 20.30 | 20.15 | 24.63 | % | 0.17 | 16 | 0 | 0.61 | 0.96 | 0.01 | -0.04 | 9/29/2026 | 9/29/2026 3:59:58 PM EST | |
| 119.00 | 19.05 | 19.45 | 19.25 | 16.05 | % | 0.16 | 1 | 0 | 0.60 | 0.95 | 0.01 | -0.05 | 9/29/2026 | 9/29/2026 3:59:58 PM EST | |
| 120.00 | 18.10 | 18.50 | 18.30 | 19.92 | +5.79 | +40.98% | 0.15 | 8 | 44 | 0.59 | 0.94 | 0.01 | -0.06 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 121.00 | 17.15 | 17.50 | 17.33 | 21.20 | % | 0.14 | 40 | 0 | 0.58 | 0.93 | 0.01 | -0.08 | 9/29/2026 | 9/29/2026 3:59:58 PM EST | |
| 122.00 | 16.20 | 16.50 | 16.35 | 12.60 | % | 0.13 | 3 | 0 | 0.57 | 0.92 | 0.01 | -0.09 | 9/29/2026 | 9/29/2026 3:59:58 PM EST | |
| 123.00 | 15.30 | 15.65 | 15.48 | % | 0.13 | 0 | 0 | 0.57 | 0.90 | 0.01 | -0.10 | 9/29/2026 3:59:58 PM EST | |||
| 124.00 | 14.40 | 14.75 | 14.58 | 18.65 | % | 0.12 | 1 | 0 | 0.56 | 0.89 | 0.02 | -0.11 | 9/29/2026 | 9/29/2026 3:59:58 PM EST | |
| 125.00 | 13.50 | 13.80 | 13.65 | 13.84 | +4.65 | +50.60% | 0.11 | 39 | 31 | 0.55 | 0.87 | 0.02 | -0.12 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 126.00 | 12.60 | 13.00 | 12.80 | 10.60 | % | 0.10 | 1 | 0 | 0.54 | 0.85 | 0.02 | -0.14 | 9/29/2026 | 9/29/2026 3:59:58 PM EST | |
| 127.00 | 11.80 | 12.15 | 11.98 | 15.85 | % | 0.09 | 2 | 0 | 0.54 | 0.83 | 0.02 | -0.15 | 9/29/2026 | 9/29/2026 3:59:58 PM EST | |
| 128.00 | 11.00 | 11.25 | 11.13 | % | 0.09 | 0 | 0 | 0.54 | 0.81 | 0.02 | -0.16 | 9/29/2026 3:59:58 PM EST | |||
| 129.00 | 10.20 | 10.50 | 10.35 | 10.55 | % | 0.08 | 9 | 0 | 0.53 | 0.78 | 0.02 | -0.17 | 9/29/2026 | 9/29/2026 3:59:58 PM EST | |
| 130.00 | 9.40 | 9.65 | 9.53 | 9.84 | +3.54 | +56.19% | 0.07 | 81 | 165 | 0.53 | 0.76 | 0.03 | -0.18 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 131.00 | 8.70 | 8.90 | 8.80 | 9.07 | +3.52 | +63.43% | 0.07 | 44 | 62 | 0.53 | 0.73 | 0.03 | -0.19 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 132.00 | 8.00 | 8.20 | 8.10 | 8.21 | +3.16 | +62.58% | 0.06 | 265 | 328 | 0.53 | 0.70 | 0.03 | -0.20 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 133.00 | 7.35 | 7.60 | 7.48 | 8.00 | +3.50 | +77.78% | 0.06 | 678 | 570 | 0.53 | 0.67 | 0.03 | -0.21 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 134.00 | 6.70 | 6.95 | 6.83 | 7.05 | +3.00 | +74.08% | 0.05 | 236 | 174 | 0.52 | 0.64 | 0.03 | -0.21 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 135.00 | 6.15 | 7.10 | 6.63 | 6.40 | +2.75 | +75.35% | 0.05 | 1,283 | 318 | 0.53 | 0.61 | 0.03 | -0.22 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 136.00 | 5.55 | 6.45 | 6.00 | 5.71 | +2.41 | +73.03% | 0.04 | 192 | 243 | 0.52 | 0.58 | 0.03 | -0.22 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 137.00 | 5.05 | 5.50 | 5.28 | 5.20 | +2.19 | +72.76% | 0.04 | 540 | 154 | 0.52 | 0.54 | 0.03 | -0.23 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 138.00 | 4.60 | 5.20 | 4.90 | 4.75 | +1.97 | +70.87% | 0.04 | 1,953 | 395 | 0.53 | 0.51 | 0.03 | -0.23 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 139.00 | 4.15 | 4.30 | 4.23 | 4.21 | +1.76 | +71.84% | 0.03 | 482 | 195 | 0.53 | 0.47 | 0.03 | -0.23 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 140.00 | 3.75 | 3.90 | 3.83 | 3.85 | +1.66 | +75.80% | 0.03 | 2,349 | 921 | 0.53 | 0.44 | 0.03 | -0.23 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 141.00 | 3.35 | 3.55 | 3.45 | 3.70 | +1.74 | +88.78% | 0.02 | 423 | 589 | 0.53 | 0.41 | 0.03 | -0.23 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 142.00 | 3.00 | 3.60 | 3.30 | 3.17 | +1.38 | +77.10% | 0.02 | 643 | 223 | 0.53 | 0.38 | 0.03 | -0.22 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 143.00 | 2.72 | 3.05 | 2.89 | 2.77 | +1.21 | +77.57% | 0.02 | 1,290 | 529 | 0.54 | 0.35 | 0.03 | -0.22 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 144.00 | 2.44 | 2.54 | 2.49 | 2.54 | +1.09 | +75.18% | 0.02 | 415 | 319 | 0.54 | 0.32 | 0.03 | -0.22 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 145.00 | 2.18 | 2.45 | 2.32 | 2.21 | +0.91 | +70.00% | 0.02 | 2,321 | 1,796 | 0.54 | 0.30 | 0.03 | -0.21 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 146.00 | 1.95 | 2.23 | 2.09 | 2.07 | +0.86 | +71.08% | 0.01 | 445 | 892 | 0.54 | 0.27 | 0.03 | -0.21 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 147.00 | 1.74 | 1.83 | 1.79 | 1.87 | +0.77 | +70.00% | 0.01 | 283 | 783 | 0.55 | 0.25 | 0.03 | -0.20 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 148.00 | 1.56 | 1.64 | 1.60 | 1.55 | +0.56 | +56.57% | 0.01 | 589 | 1,437 | 0.55 | 0.23 | 0.02 | -0.20 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 149.00 | 1.39 | 1.66 | 1.53 | 1.51 | +0.60 | +65.94% | 0.01 | 164 | 232 | 0.55 | 0.22 | 0.02 | -0.19 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 150.00 | 1.26 | 1.32 | 1.29 | 1.29 | +0.51 | +65.39% | 0.01 | 5,557 | 1,730 | 0.56 | 0.20 | 0.02 | -0.18 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 152.50 | 0.95 | 1.01 | 0.98 | 1.00 | +0.35 | +53.85% | 0.01 | 1,134 | 972 | 0.57 | 0.17 | 0.02 | -0.17 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 155.00 | 0.75 | 0.78 | 0.77 | 0.76 | +0.25 | +49.02% | 0.00 | 2,528 | 1,941 | 0.59 | 0.14 | 0.02 | -0.16 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 157.50 | 0.58 | 0.63 | 0.61 | 0.64 | +0.24 | +60.00% | 0.00 | 187 | 480 | 0.60 | 0.11 | 0.01 | -0.14 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 160.00 | 0.46 | 0.49 | 0.48 | 0.48 | +0.12 | +33.34% | 0.00 | 1,704 | 2,382 | 0.62 | 0.09 | 0.01 | -0.13 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 162.50 | 0.37 | 0.41 | 0.39 | 0.41 | +0.15 | +57.70% | 0.00 | 868 | 528 | 0.64 | 0.08 | 0.01 | -0.11 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 165.00 | 0.30 | 0.35 | 0.33 | 0.35 | +0.11 | +45.84% | 0.00 | 685 | 1,248 | 0.66 | 0.06 | 0.01 | -0.10 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 167.50 | 0.25 | 0.30 | 0.28 | 0.29 | +0.05 | +20.84% | 0.00 | 149 | 435 | 0.68 | 0.05 | 0.01 | -0.08 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 170.00 | 0.22 | 0.24 | 0.23 | 0.22 | +0.02 | +10.00% | 0.00 | 519 | 1,288 | 0.69 | 0.04 | 0.01 | -0.07 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 172.50 | 0.18 | 0.23 | 0.21 | 0.28 | +0.13 | +86.67% | 0.00 | 31 | 257 | 0.72 | 0.03 | 0.00 | -0.06 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 175.00 | 0.16 | 0.20 | 0.18 | 0.21 | +0.07 | +50.00% | 0.00 | 104 | 899 | 0.74 | 0.03 | 0.00 | -0.05 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 177.50 | 0.12 | 0.18 | 0.15 | 0.22 | +0.10 | +83.34% | 0.00 | 819 | 132 | 0.75 | 0.02 | 0.00 | -0.04 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 180.00 | 0.10 | 0.16 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 152 | 951 | 0.77 | 0.02 | 0.00 | -0.03 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 182.50 | 0.09 | 0.15 | 0.12 | 0.16 | +0.03 | +23.08% | 0.00 | 103 | 112 | 0.79 | 0.01 | 0.00 | -0.03 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 185.00 | 0.07 | 0.13 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 143 | 377 | 0.80 | 0.01 | 0.00 | -0.02 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 187.50 | 0.06 | 0.12 | 0.09 | 0.14 | +0.05 | +55.56% | 0.00 | 11 | 150 | 0.82 | 0.01 | 0.00 | -0.02 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 190.00 | 0.06 | 0.11 | 0.09 | 0.07 | +0.02 | +40.00% | 0.00 | 102 | 496 | 0.85 | 0.01 | 0.00 | -0.01 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 195.00 | 0.03 | 0.09 | 0.06 | 0.08 | +0.01 | +14.29% | 0.00 | 104 | 250 | 0.86 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 200.00 | 0.03 | 0.08 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 1,681 | 956 | 0.91 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 205.00 | 0.01 | 0.06 | 0.04 | 0.08 | +0.05 | +166.67% | 0.00 | 4 | 25 | 0.90 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 210.00 | 0.01 | 0.06 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 8 | 27 | 0.94 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 215.00 | 0.01 | 0.03 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 6 | 13 | 0.95 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 220.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 8 | 42 | 1.04 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 225.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 11 | 53 | 1.04 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 230.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 814 | 1,598 | 1.06 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.26 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 36 | 1,967 | 1.09 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 90.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.99 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 3:59:58 PM EST |
| 95.00 | 0.01 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.87 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 3:59:58 PM EST |
| 100.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 7 | 374 | 0.78 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 105.00 | 0.02 | 0.08 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 20 | 386 | 0.70 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 110.00 | 0.04 | 0.10 | 0.07 | 0.08 | -0.06 | -42.86% | 0.00 | 104 | 470 | 0.63 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 113.00 | 0.06 | 0.12 | 0.09 | 0.10 | % | 0.00 | 1 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 9/29/2026 | 9/29/2026 3:59:58 PM EST | |
| 114.00 | 0.08 | 0.14 | 0.11 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.02 | 9/29/2026 3:59:58 PM EST | |||
| 115.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.17 | -56.67% | 0.00 | 1,017 | 902 | 0.57 | -0.02 | 0.00 | -0.02 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 116.00 | 0.14 | 0.18 | 0.16 | 0.17 | % | 0.00 | 3 | 0 | 0.57 | -0.02 | 0.01 | -0.03 | 9/29/2026 | 9/29/2026 3:59:58 PM EST | |
| 117.00 | 0.15 | 0.21 | 0.18 | 0.19 | % | 0.00 | 24 | 0 | 0.56 | -0.03 | 0.01 | -0.04 | 9/29/2026 | 9/29/2026 3:59:58 PM EST | |
| 118.00 | 0.19 | 0.25 | 0.22 | 0.20 | % | 0.00 | 4 | 0 | 0.55 | -0.04 | 0.01 | -0.04 | 9/29/2026 | 9/29/2026 3:59:58 PM EST | |
| 119.00 | 0.24 | 0.29 | 0.27 | 0.28 | % | 0.00 | 21 | 0 | 0.55 | -0.05 | 0.01 | -0.05 | 9/29/2026 | 9/29/2026 3:59:58 PM EST | |
| 120.00 | 0.29 | 0.33 | 0.31 | 0.31 | -0.41 | -56.95% | 0.00 | 565 | 1,761 | 0.54 | -0.06 | 0.01 | -0.06 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 121.00 | 0.34 | 0.41 | 0.38 | 0.32 | % | 0.00 | 5 | 0 | 0.54 | -0.07 | 0.01 | -0.08 | 9/29/2026 | 9/29/2026 3:59:58 PM EST | |
| 122.00 | 0.42 | 0.48 | 0.45 | 0.36 | % | 0.00 | 6 | 0 | 0.54 | -0.08 | 0.01 | -0.09 | 9/29/2026 | 9/29/2026 3:59:58 PM EST | |
| 123.00 | 0.52 | 0.57 | 0.55 | 0.55 | % | 0.00 | 108 | 0 | 0.53 | -0.10 | 0.01 | -0.10 | 9/29/2026 | 9/29/2026 3:59:58 PM EST | |
| 124.00 | 0.61 | 0.68 | 0.65 | 0.63 | % | 0.01 | 109 | 0 | 0.53 | -0.11 | 0.02 | -0.11 | 9/29/2026 | 9/29/2026 3:59:58 PM EST | |
| 125.00 | 0.74 | 0.80 | 0.77 | 0.76 | -0.93 | -55.03% | 0.01 | 1,250 | 1,374 | 0.53 | -0.13 | 0.02 | -0.12 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 126.00 | 0.89 | 0.94 | 0.92 | 0.94 | % | 0.01 | 199 | 0 | 0.53 | -0.15 | 0.02 | -0.14 | 9/29/2026 | 9/29/2026 3:59:58 PM EST | |
| 127.00 | 1.05 | 1.11 | 1.08 | 1.07 | % | 0.01 | 116 | 0 | 0.52 | -0.17 | 0.02 | -0.15 | 9/29/2026 | 9/29/2026 3:59:58 PM EST | |
| 128.00 | 1.24 | 1.31 | 1.28 | 1.22 | % | 0.01 | 263 | 0 | 0.53 | -0.19 | 0.02 | -0.16 | 9/29/2026 | 9/29/2026 3:59:58 PM EST | |
| 129.00 | 1.46 | 1.54 | 1.50 | 1.50 | % | 0.01 | 238 | 0 | 0.53 | -0.22 | 0.02 | -0.17 | 9/29/2026 | 9/29/2026 3:59:58 PM EST | |
| 130.00 | 1.71 | 1.79 | 1.75 | 1.75 | -1.75 | -50.00% | 0.01 | 1,227 | 2,644 | 0.52 | -0.24 | 0.03 | -0.18 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 131.00 | 1.80 | 2.08 | 1.94 | 2.01 | -1.90 | -48.60% | 0.01 | 389 | 304 | 0.53 | -0.27 | 0.03 | -0.19 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 132.00 | 2.31 | 2.39 | 2.35 | 2.36 | -2.09 | -46.97% | 0.02 | 325 | 584 | 0.53 | -0.30 | 0.03 | -0.20 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 133.00 | 2.65 | 2.75 | 2.70 | 2.61 | -2.35 | -47.38% | 0.02 | 409 | 265 | 0.53 | -0.33 | 0.03 | -0.21 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 134.00 | 3.00 | 3.15 | 3.08 | 3.10 | -2.44 | -44.05% | 0.02 | 222 | 343 | 0.53 | -0.36 | 0.03 | -0.21 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 135.00 | 3.40 | 3.60 | 3.50 | 3.50 | -2.66 | -43.19% | 0.03 | 770 | 1,141 | 0.53 | -0.39 | 0.03 | -0.22 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 136.00 | 3.85 | 4.05 | 3.95 | 3.92 | -2.88 | -42.36% | 0.03 | 299 | 338 | 0.53 | -0.42 | 0.03 | -0.22 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 137.00 | 4.35 | 4.55 | 4.45 | 4.45 | -2.98 | -40.11% | 0.03 | 404 | 268 | 0.53 | -0.46 | 0.03 | -0.23 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 138.00 | 4.90 | 5.05 | 4.98 | 5.00 | -3.01 | -37.58% | 0.04 | 580 | 461 | 0.53 | -0.49 | 0.03 | -0.23 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 139.00 | 5.45 | 5.65 | 5.55 | 5.38 | -3.57 | -39.89% | 0.04 | 162 | 427 | 0.54 | -0.53 | 0.03 | -0.23 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 140.00 | 6.00 | 6.25 | 6.13 | 6.14 | -3.31 | -35.03% | 0.04 | 641 | 1,324 | 0.54 | -0.56 | 0.03 | -0.23 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 141.00 | 6.60 | 6.85 | 6.73 | 6.62 | -3.83 | -36.66% | 0.05 | 287 | 224 | 0.54 | -0.59 | 0.03 | -0.23 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 142.00 | 7.30 | 7.55 | 7.43 | 7.17 | -4.09 | -36.33% | 0.05 | 330 | 323 | 0.55 | -0.62 | 0.03 | -0.22 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 143.00 | 8.00 | 8.25 | 8.13 | 7.88 | -4.22 | -34.88% | 0.06 | 531 | 513 | 0.55 | -0.65 | 0.03 | -0.22 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 144.00 | 7.90 | 8.95 | 8.43 | 8.41 | -4.47 | -34.71% | 0.06 | 115 | 250 | 0.55 | -0.68 | 0.03 | -0.22 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 145.00 | 9.40 | 9.70 | 9.55 | 9.32 | -4.46 | -32.37% | 0.07 | 846 | 928 | 0.56 | -0.70 | 0.03 | -0.21 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 146.00 | 10.20 | 10.50 | 10.35 | 10.20 | -4.44 | -30.33% | 0.07 | 40 | 188 | 0.56 | -0.73 | 0.03 | -0.21 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 147.00 | 11.05 | 11.30 | 11.18 | 11.17 | -4.11 | -26.90% | 0.08 | 19 | 166 | 0.57 | -0.75 | 0.03 | -0.20 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 148.00 | 11.85 | 12.10 | 11.98 | 12.08 | -4.42 | -26.79% | 0.08 | 29 | 228 | 0.58 | -0.77 | 0.02 | -0.20 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 149.00 | 11.75 | 12.95 | 12.35 | 12.52 | -4.73 | -27.42% | 0.08 | 333 | 538 | 0.58 | -0.78 | 0.02 | -0.19 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 150.00 | 13.55 | 13.80 | 13.68 | 13.40 | -4.94 | -26.94% | 0.09 | 333 | 474 | 0.59 | -0.80 | 0.02 | -0.18 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 152.50 | 15.50 | 16.05 | 15.78 | 15.80 | -4.89 | -23.64% | 0.10 | 10 | 177 | 0.61 | -0.83 | 0.02 | -0.17 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 155.00 | 18.05 | 18.30 | 18.18 | 17.75 | -5.19 | -22.63% | 0.12 | 126 | 745 | 0.63 | -0.86 | 0.02 | -0.16 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 157.50 | 19.35 | 20.65 | 20.00 | 16.20 | -9.59 | -37.19% | 0.13 | 4 | 241 | 0.65 | -0.89 | 0.01 | -0.14 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 160.00 | 22.65 | 23.05 | 22.85 | 22.77 | -4.38 | -16.14% | 0.14 | 20 | 162 | 0.68 | -0.91 | 0.01 | -0.13 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 162.50 | 24.15 | 25.40 | 24.78 | 29.25 | 0.00 | 0.00% | 0.15 | 0 | 175 | 0.69 | -0.92 | 0.01 | -0.11 | 9/28/2026 | 9/29/2026 3:59:58 PM EST |
| 165.00 | 26.60 | 27.85 | 27.23 | 27.24 | +1.04 | +3.97% | 0.17 | 7 | 152 | 0.73 | -0.94 | 0.01 | -0.10 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 167.50 | 29.05 | 30.30 | 29.68 | 30.80 | 0.00 | 0.00% | 0.18 | 0 | 20 | 0.76 | -0.95 | 0.01 | -0.08 | 9/24/2026 | 9/29/2026 3:59:58 PM EST |
| 170.00 | 31.50 | 32.75 | 32.13 | 28.90 | -8.85 | -23.45% | 0.19 | 2 | 34 | 0.79 | -0.96 | 0.01 | -0.07 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 172.50 | 33.95 | 35.20 | 34.58 | 35.65 | 0.00 | 0.00% | 0.20 | 0 | 38 | 0.82 | -0.97 | 0.00 | -0.06 | 9/24/2026 | 9/29/2026 3:59:58 PM EST |
| 175.00 | 37.40 | 37.70 | 37.55 | 34.25 | -8.41 | -19.72% | 0.21 | 5 | 36 | 0.87 | -0.97 | 0.00 | -0.05 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 177.50 | 38.75 | 40.20 | 39.48 | 40.55 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.90 | -0.98 | 0.00 | -0.04 | 9/24/2026 | 9/29/2026 3:59:58 PM EST |
| 180.00 | 41.20 | 42.65 | 41.93 | 32.14 | 0.00 | 0.00% | 0.23 | 0 | 21 | 0.95 | -0.98 | 0.00 | -0.03 | 9/18/2026 | 9/29/2026 3:59:58 PM EST |
| 182.50 | 43.85 | 45.15 | 44.50 | 32.55 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.98 | -0.99 | 0.00 | -0.03 | 9/17/2026 | 9/29/2026 3:59:58 PM EST |
| 185.00 | 46.15 | 47.60 | 46.88 | 51.25 | 0.00 | 0.00% | 0.25 | 0 | 37 | 1.04 | -0.99 | 0.00 | -0.02 | 9/28/2026 | 9/29/2026 3:59:58 PM EST |
| 187.50 | 48.80 | 50.10 | 49.45 | 49.40 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.92 | -0.99 | 0.00 | -0.02 | 9/25/2026 | 9/29/2026 3:59:58 PM EST |
| 190.00 | 51.30 | 52.60 | 51.95 | 52.30 | +5.35 | +11.40% | 0.27 | 1 | 64 | 0.95 | -0.99 | 0.00 | -0.01 | 9/29/2026 | 9/29/2026 3:59:58 PM EST |
| 195.00 | 56.30 | 57.55 | 56.93 | 56.40 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.95 | -1.00 | 0.00 | -0.01 | 9/24/2026 | 9/29/2026 3:59:58 PM EST |
| 200.00 | 61.25 | 62.55 | 61.90 | 49.75 | 0.00 | 0.00% | 0.31 | 0 | 15 | 1.01 | -1.00 | 0.00 | -0.01 | 9/17/2026 | 9/29/2026 3:59:58 PM EST |
| 205.00 | 67.20 | 67.55 | 67.38 | 59.60 | 0.00 | 0.00% | 0.33 | 0 | 9 | 1.08 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/29/2026 3:59:58 PM EST |
| 210.00 | 71.25 | 72.55 | 71.90 | 71.80 | 0.00 | 0.00% | 0.34 | 0 | 30 | 1.31 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 3:59:58 PM EST |
| 215.00 | 76.20 | 77.50 | 76.85 | 76.35 | 0.00 | 0.00% | 0.36 | 0 | 19 | 1.34 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 3:59:58 PM EST |
| 220.00 | 81.20 | 82.50 | 81.85 | 87.35 | 0.00 | 0.00% | 0.37 | 0 | 21 | 1.40 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 3:59:58 PM EST |
| 225.00 | 86.20 | 87.50 | 86.85 | 85.15 | 0.00 | 0.00% | 0.39 | 0 | 33 | 1.46 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 3:59:58 PM EST |
| 230.00 | 91.20 | 92.50 | 91.85 | 90.65 | 0.00 | 0.00% | 0.40 | 0 | 9 | 1.52 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 3:59:58 PM EST |