Options Chain for ORACLE CORP COM (ORCL) - $132.37 as of 9/29/2026 8:51:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 52.60 | 52.85 | 52.73 | 64.85 | 0.00 | 0.00% | 0.66 | 0 | 17 | 2.26 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 3:59:50 PM EST |
| 85.00 | 47.60 | 47.85 | 47.73 | 60.20 | 0.00 | 0.00% | 0.56 | 0 | 3 | 2.01 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 3:59:50 PM EST |
| 90.00 | 42.55 | 42.90 | 42.73 | 47.50 | 0.00 | 0.00% | 0.47 | 0 | 10 | 1.77 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 3:59:50 PM EST |
| 95.00 | 37.65 | 37.90 | 37.78 | 39.88 | 0.00 | 0.00% | 0.40 | 0 | 17 | 1.55 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 3:59:50 PM EST |
| 100.00 | 32.60 | 32.90 | 32.75 | 33.36 | 0.00 | 0.00% | 0.33 | 0 | 195 | 1.34 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 105.00 | 27.60 | 27.90 | 27.75 | 27.23 | 0.00 | 0.00% | 0.26 | 0 | 16 | 1.13 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 110.00 | 22.65 | 22.90 | 22.78 | 23.59 | 0.00 | 0.00% | 0.21 | 0 | 103 | 0.99 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 115.00 | 17.70 | 17.95 | 17.83 | 18.90 | 0.00 | 0.00% | 0.16 | 0 | 110 | 0.79 | 0.99 | 0.00 | -0.03 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 118.00 | 14.70 | 14.95 | 14.83 | 15.86 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.71 | 0.97 | 0.01 | -0.08 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 119.00 | 13.75 | 14.00 | 13.88 | 19.47 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.66 | 0.96 | 0.01 | -0.10 | 9/25/2026 | 9/28/2026 3:59:50 PM EST |
| 120.00 | 12.80 | 13.05 | 12.93 | 12.90 | 0.00 | 0.00% | 0.11 | 0 | 106 | 0.56 | 0.95 | 0.01 | -0.12 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 121.00 | 11.85 | 12.05 | 11.95 | 12.46 | 0.00 | 0.00% | 0.10 | 0 | 61 | 0.58 | 0.94 | 0.01 | -0.14 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 122.00 | 10.90 | 11.15 | 11.03 | 10.98 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.57 | 0.92 | 0.02 | -0.16 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 123.00 | 10.00 | 10.20 | 10.10 | 10.22 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.58 | 0.91 | 0.02 | -0.18 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 124.00 | 9.10 | 9.30 | 9.20 | 9.33 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.57 | 0.88 | 0.03 | -0.21 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 125.00 | 8.20 | 8.45 | 8.33 | 8.33 | 0.00 | 0.00% | 0.07 | 0 | 295 | 0.56 | 0.86 | 0.03 | -0.24 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 126.00 | 7.40 | 7.60 | 7.50 | 7.10 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.56 | 0.82 | 0.03 | -0.26 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 127.00 | 6.60 | 6.80 | 6.70 | 6.70 | 0.00 | 0.00% | 0.05 | 0 | 94 | 0.55 | 0.79 | 0.04 | -0.29 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 128.00 | 5.85 | 6.00 | 5.93 | 6.05 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.55 | 0.75 | 0.04 | -0.32 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 129.00 | 5.15 | 5.30 | 5.23 | 5.95 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.56 | 0.70 | 0.05 | -0.34 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 130.00 | 4.50 | 4.65 | 4.58 | 4.55 | 0.00 | 0.00% | 0.04 | 0 | 278 | 0.55 | 0.66 | 0.05 | -0.36 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 131.00 | 3.95 | 4.05 | 4.00 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 120 | 0.56 | 0.61 | 0.05 | -0.38 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 132.00 | 3.40 | 3.50 | 3.45 | 3.45 | 0.00 | 0.00% | 0.03 | 0 | 230 | 0.56 | 0.55 | 0.05 | -0.39 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 133.00 | 2.96 | 3.05 | 3.01 | 3.05 | 0.00 | 0.00% | 0.02 | 0 | 606 | 0.57 | 0.50 | 0.05 | -0.39 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 134.00 | 2.55 | 2.62 | 2.59 | 2.62 | 0.00 | 0.00% | 0.02 | 0 | 1,332 | 0.57 | 0.45 | 0.05 | -0.39 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 135.00 | 2.18 | 2.24 | 2.21 | 2.24 | 0.00 | 0.00% | 0.02 | 0 | 2,512 | 0.58 | 0.40 | 0.05 | -0.39 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 136.00 | 1.87 | 1.93 | 1.90 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 1,650 | 0.59 | 0.36 | 0.05 | -0.38 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 137.00 | 1.60 | 1.66 | 1.63 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 1,542 | 0.59 | 0.31 | 0.04 | -0.36 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 138.00 | 1.37 | 1.43 | 1.40 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 3,014 | 0.60 | 0.28 | 0.04 | -0.35 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 139.00 | 1.16 | 1.23 | 1.20 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1,557 | 0.61 | 0.25 | 0.04 | -0.34 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 140.00 | 1.00 | 1.06 | 1.03 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 5,939 | 0.62 | 0.22 | 0.03 | -0.32 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 141.00 | 0.86 | 0.92 | 0.89 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1,469 | 0.63 | 0.19 | 0.03 | -0.31 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 142.00 | 0.75 | 0.79 | 0.77 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 1,762 | 0.64 | 0.17 | 0.03 | -0.29 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 143.00 | 0.66 | 0.70 | 0.68 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1,369 | 0.66 | 0.15 | 0.03 | -0.28 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 144.00 | 0.57 | 0.62 | 0.60 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 986 | 0.67 | 0.14 | 0.02 | -0.26 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 145.00 | 0.50 | 0.55 | 0.53 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 4,756 | 0.69 | 0.12 | 0.02 | -0.25 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 146.00 | 0.44 | 0.48 | 0.46 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 659 | 0.70 | 0.11 | 0.02 | -0.23 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 147.00 | 0.39 | 0.44 | 0.42 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1,574 | 0.71 | 0.10 | 0.02 | -0.22 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 148.00 | 0.35 | 0.40 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 4,131 | 0.73 | 0.09 | 0.02 | -0.20 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 149.00 | 0.32 | 0.36 | 0.34 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1,980 | 0.75 | 0.08 | 0.01 | -0.19 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 150.00 | 0.30 | 0.31 | 0.31 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 20,960 | 0.76 | 0.07 | 0.01 | -0.18 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 152.50 | 0.23 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2,706 | 0.80 | 0.05 | 0.01 | -0.15 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 155.00 | 0.19 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 37,169 | 0.84 | 0.04 | 0.01 | -0.12 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 157.50 | 0.15 | 0.17 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,273 | 0.88 | 0.03 | 0.01 | -0.09 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 160.00 | 0.13 | 0.14 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 27,163 | 0.91 | 0.02 | 0.00 | -0.07 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 162.50 | 0.08 | 0.13 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,413 | 0.94 | 0.01 | 0.00 | -0.06 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 165.00 | 0.08 | 0.11 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4,138 | 0.98 | 0.01 | 0.00 | -0.04 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 167.50 | 0.06 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 719 | 1.01 | 0.01 | 0.00 | -0.03 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 170.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,468 | 1.02 | 0.01 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 172.50 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 892 | 1.04 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 175.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,217 | 1.08 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 177.50 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 383 | 1.07 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 180.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,037 | 1.13 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 182.50 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.14 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 185.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 916 | 1.18 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 187.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.18 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 190.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,413 | 1.22 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,997 | 1.26 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,473 | 1.33 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 428 | 1.40 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 3:59:50 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,242 | 1.47 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 3:59:50 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,109 | 1.54 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 3:59:50 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.61 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 3:59:50 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.67 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 3:59:50 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 577 | 1.73 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 3:59:50 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,169 | 1.68 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.50 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 294 | 1.32 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 566 | 1.15 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 532 | 0.98 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 105.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 730 | 0.86 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 110.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,529 | 0.75 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 115.00 | 0.04 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,044 | 0.66 | -0.01 | 0.00 | -0.03 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 118.00 | 0.08 | 0.11 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,362 | 0.60 | -0.03 | 0.01 | -0.08 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 119.00 | 0.09 | 0.14 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.59 | -0.04 | 0.01 | -0.10 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 120.00 | 0.14 | 0.17 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,833 | 0.58 | -0.05 | 0.01 | -0.12 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 121.00 | 0.18 | 0.21 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,292 | 0.57 | -0.06 | 0.01 | -0.14 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 122.00 | 0.24 | 0.27 | 0.26 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 909 | 0.56 | -0.08 | 0.02 | -0.16 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 123.00 | 0.31 | 0.34 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.56 | -0.10 | 0.02 | -0.18 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 124.00 | 0.40 | 0.45 | 0.43 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 659 | 0.55 | -0.12 | 0.03 | -0.21 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 125.00 | 0.54 | 0.57 | 0.56 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 4,781 | 0.55 | -0.14 | 0.03 | -0.24 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 126.00 | 0.69 | 0.75 | 0.72 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 609 | 0.54 | -0.18 | 0.03 | -0.26 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 127.00 | 0.89 | 0.94 | 0.92 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 1,515 | 0.54 | -0.21 | 0.04 | -0.29 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 128.00 | 1.15 | 1.19 | 1.17 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 1,611 | 0.54 | -0.25 | 0.04 | -0.32 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 129.00 | 1.43 | 1.50 | 1.47 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 1,271 | 0.54 | -0.30 | 0.05 | -0.34 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 130.00 | 1.79 | 1.85 | 1.82 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 7,132 | 0.54 | -0.34 | 0.05 | -0.36 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 131.00 | 2.19 | 2.27 | 2.23 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 2,063 | 0.55 | -0.39 | 0.05 | -0.38 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 132.00 | 2.66 | 2.75 | 2.71 | 2.68 | 0.00 | 0.00% | 0.02 | 0 | 1,921 | 0.55 | -0.45 | 0.05 | -0.39 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 133.00 | 3.15 | 3.30 | 3.23 | 3.23 | 0.00 | 0.00% | 0.02 | 0 | 2,051 | 0.56 | -0.50 | 0.05 | -0.39 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 134.00 | 3.75 | 3.90 | 3.83 | 3.81 | 0.00 | 0.00% | 0.03 | 0 | 1,563 | 0.56 | -0.55 | 0.05 | -0.39 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 135.00 | 4.40 | 4.55 | 4.48 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 4,058 | 0.57 | -0.60 | 0.05 | -0.39 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 136.00 | 5.05 | 5.30 | 5.18 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 1,998 | 0.58 | -0.64 | 0.05 | -0.38 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 137.00 | 5.75 | 6.10 | 5.93 | 5.87 | 0.00 | 0.00% | 0.04 | 0 | 1,048 | 0.59 | -0.69 | 0.04 | -0.36 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 138.00 | 6.55 | 6.75 | 6.65 | 6.67 | 0.00 | 0.00% | 0.05 | 0 | 1,659 | 0.59 | -0.72 | 0.04 | -0.35 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 139.00 | 7.35 | 7.55 | 7.45 | 7.31 | 0.00 | 0.00% | 0.05 | 0 | 866 | 0.60 | -0.75 | 0.04 | -0.34 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 140.00 | 8.15 | 8.40 | 8.28 | 8.29 | 0.00 | 0.00% | 0.06 | 0 | 4,406 | 0.61 | -0.78 | 0.03 | -0.32 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 141.00 | 9.00 | 9.30 | 9.15 | 9.02 | 0.00 | 0.00% | 0.06 | 0 | 619 | 0.62 | -0.81 | 0.03 | -0.31 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 142.00 | 9.90 | 10.15 | 10.03 | 9.90 | 0.00 | 0.00% | 0.07 | 0 | 687 | 0.64 | -0.83 | 0.03 | -0.29 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 143.00 | 10.80 | 11.05 | 10.93 | 10.85 | 0.00 | 0.00% | 0.08 | 0 | 695 | 0.65 | -0.85 | 0.03 | -0.28 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 144.00 | 11.70 | 12.65 | 12.18 | 11.78 | 0.00 | 0.00% | 0.08 | 0 | 639 | 0.66 | -0.86 | 0.02 | -0.26 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 145.00 | 12.65 | 12.90 | 12.78 | 12.75 | 0.00 | 0.00% | 0.09 | 0 | 2,294 | 0.66 | -0.88 | 0.02 | -0.25 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 146.00 | 13.60 | 13.85 | 13.73 | 13.68 | 0.00 | 0.00% | 0.09 | 0 | 383 | 0.69 | -0.89 | 0.02 | -0.23 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 147.00 | 14.55 | 14.80 | 14.68 | 14.38 | 0.00 | 0.00% | 0.10 | 0 | 756 | 0.70 | -0.90 | 0.02 | -0.22 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 148.00 | 15.50 | 15.75 | 15.63 | 15.35 | 0.00 | 0.00% | 0.11 | 0 | 584 | 0.71 | -0.91 | 0.02 | -0.20 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 149.00 | 16.45 | 16.75 | 16.60 | 16.06 | 0.00 | 0.00% | 0.11 | 0 | 270 | 0.73 | -0.92 | 0.01 | -0.19 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 150.00 | 17.45 | 17.70 | 17.58 | 17.40 | 0.00 | 0.00% | 0.12 | 0 | 2,693 | 0.75 | -0.93 | 0.01 | -0.18 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 152.50 | 19.85 | 20.15 | 20.00 | 19.47 | 0.00 | 0.00% | 0.13 | 0 | 520 | 0.78 | -0.95 | 0.01 | -0.15 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 155.00 | 22.35 | 22.60 | 22.48 | 22.37 | 0.00 | 0.00% | 0.15 | 0 | 639 | 0.76 | -0.96 | 0.01 | -0.12 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 157.50 | 24.80 | 25.05 | 24.93 | 24.80 | 0.00 | 0.00% | 0.16 | 0 | 141 | 0.81 | -0.97 | 0.01 | -0.09 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 160.00 | 27.25 | 27.55 | 27.40 | 26.57 | 0.00 | 0.00% | 0.17 | 0 | 764 | 1.07 | -0.98 | 0.00 | -0.07 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 162.50 | 29.75 | 30.05 | 29.90 | 30.25 | 0.00 | 0.00% | 0.18 | 0 | 538 | 1.10 | -0.99 | 0.00 | -0.06 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 165.00 | 32.25 | 32.50 | 32.38 | 32.55 | 0.00 | 0.00% | 0.20 | 0 | 336 | 1.21 | -0.99 | 0.00 | -0.04 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 167.50 | 34.70 | 35.05 | 34.88 | 18.46 | 0.00 | 0.00% | 0.21 | 0 | 17 | 1.24 | -0.99 | 0.00 | -0.03 | 9/22/2026 | 9/28/2026 3:59:50 PM EST |
| 170.00 | 37.20 | 37.55 | 37.38 | 31.46 | 0.00 | 0.00% | 0.22 | 0 | 51 | 1.25 | -0.99 | 0.00 | -0.02 | 9/25/2026 | 9/28/2026 3:59:50 PM EST |
| 172.50 | 39.70 | 40.65 | 40.18 | 34.25 | 0.00 | 0.00% | 0.23 | 0 | 26 | 1.31 | -1.00 | 0.00 | -0.01 | 9/25/2026 | 9/28/2026 3:59:50 PM EST |
| 175.00 | 42.20 | 43.15 | 42.68 | 34.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 9/24/2026 | 9/28/2026 3:59:50 PM EST |
| 177.50 | 44.70 | 45.65 | 45.18 | 28.63 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 3:59:50 PM EST |
| 180.00 | 47.20 | 48.15 | 47.68 | 47.55 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 182.50 | 49.70 | 49.95 | 49.83 | 33.15 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 3:59:50 PM EST |
| 185.00 | 52.15 | 53.15 | 52.65 | 51.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 187.50 | 54.70 | 55.65 | 55.18 | 40.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 3:59:50 PM EST |
| 190.00 | 57.20 | 58.15 | 57.68 | 49.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 3:59:50 PM EST |
| 195.00 | 62.20 | 63.15 | 62.68 | 42.05 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/28/2026 3:59:50 PM EST |
| 200.00 | 67.20 | 68.15 | 67.68 | 61.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 3:59:50 PM EST |
| 205.00 | 72.20 | 73.15 | 72.68 | 67.69 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.99 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 3:59:50 PM EST |
| 210.00 | 77.20 | 78.15 | 77.68 | 72.71 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 3:59:50 PM EST |
| 215.00 | 82.15 | 83.15 | 82.65 | 64.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 3:59:50 PM EST |
| 220.00 | 86.50 | 88.15 | 87.33 | 62.45 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/28/2026 3:59:50 PM EST |
| 225.00 | 92.15 | 93.15 | 92.65 | 76.85 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 3:59:50 PM EST |
| 230.00 | 97.15 | 98.15 | 97.65 | 72.90 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/28/2026 3:59:50 PM EST |