Options Chain for ORACLE CORP COM (ORCL) - $127.87 as of 10/22/2026 8:51:19 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 | 41.00 | 50.85 | 45.93 | 51.94 | 0.00 | 0.00% | 0.57 | 0 | 50 | 3.23 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 3:59:54 PM EST |
| 85.00 | 36.00 | 45.85 | 40.93 | 44.00 | 0.00 | 0.00% | 0.48 | 0 | 178 | 3.06 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 90.00 | 31.00 | 40.85 | 35.93 | 39.92 | 0.00 | 0.00% | 0.40 | 0 | 35 | 2.52 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 95.00 | 26.00 | 35.85 | 30.93 | 34.92 | 0.00 | 0.00% | 0.33 | 0 | 40 | 2.19 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 100.00 | 21.00 | 30.85 | 25.93 | 28.10 | 0.00 | 0.00% | 0.26 | 0 | 277 | 1.78 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 105.00 | 16.00 | 25.90 | 20.95 | 24.00 | 0.00 | 0.00% | 0.20 | 0 | 143 | 1.39 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 110.00 | 11.00 | 20.90 | 15.95 | 20.45 | 0.00 | 0.00% | 0.14 | 0 | 332 | 1.19 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 115.00 | 6.00 | 15.95 | 10.98 | 15.10 | 0.00 | 0.00% | 0.10 | 0 | 130 | 0.91 | 0.99 | 0.00 | -0.02 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 116.00 | 5.05 | 15.00 | 10.03 | 14.00 | 0.00 | 0.00% | 0.09 | 0 | 51 | 0.90 | 0.99 | 0.01 | -0.03 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 117.00 | 4.05 | 14.00 | 9.03 | 13.25 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.93 | 0.98 | 0.01 | -0.05 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 118.00 | 3.10 | 13.00 | 8.05 | 12.22 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.86 | 0.97 | 0.01 | -0.08 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 119.00 | 2.18 | 12.00 | 7.09 | 9.60 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.89 | 0.96 | 0.02 | -0.12 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 120.00 | 1.30 | 11.00 | 6.15 | 9.20 | 0.00 | 0.00% | 0.05 | 0 | 2,258 | 0.66 | 0.94 | 0.02 | -0.18 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 121.00 | 0.45 | 10.00 | 5.23 | 7.75 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.69 | 0.92 | 0.03 | -0.25 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 122.00 | 0.01 | 10.00 | 5.01 | 7.38 | 0.00 | 0.00% | 0.04 | 0 | 215 | 0.67 | 0.89 | 0.03 | -0.31 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 123.00 | 0.10 | 10.00 | 5.05 | 7.50 | 0.00 | 0.00% | 0.04 | 0 | 63 | 0.65 | 0.85 | 0.04 | -0.36 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 124.00 | 0.01 | 10.00 | 5.01 | 6.25 | 0.00 | 0.00% | 0.04 | 0 | 121 | 0.64 | 0.81 | 0.05 | -0.42 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 125.00 | 0.01 | 10.00 | 5.01 | 4.85 | 0.00 | 0.00% | 0.04 | 0 | 716 | 0.63 | 0.76 | 0.05 | -0.47 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 126.00 | 1.00 | 10.00 | 5.50 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 223 | 0.63 | 0.71 | 0.06 | -0.52 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 127.00 | 0.00 | 4.90 | 2.45 | 3.42 | 0.00 | 0.00% | 0.02 | 0 | 510 | 0.61 | 0.65 | 0.06 | -0.55 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 128.00 | 0.00 | 4.90 | 2.45 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 509 | 0.60 | 0.58 | 0.07 | -0.58 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 129.00 | 0.00 | 4.90 | 2.45 | 2.33 | 0.00 | 0.00% | 0.02 | 0 | 1,069 | 0.60 | 0.51 | 0.07 | -0.58 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 1.50 | 0.75 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 5,524 | 0.60 | 0.44 | 0.07 | -0.57 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 131.00 | 0.35 | 10.00 | 5.18 | 1.46 | 0.00 | 0.00% | 0.04 | 0 | 4,794 | 0.60 | 0.38 | 0.07 | -0.55 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 132.00 | 0.00 | 4.90 | 2.45 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 3,474 | 0.60 | 0.32 | 0.06 | -0.51 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 133.00 | 0.00 | 4.90 | 2.45 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 1,867 | 0.60 | 0.26 | 0.06 | -0.47 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 134.00 | 0.02 | 4.00 | 2.01 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 1,850 | 0.60 | 0.21 | 0.05 | -0.41 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 135.00 | 0.01 | 10.00 | 5.01 | 0.49 | 0.00 | 0.00% | 0.04 | 1 | 6,137 | 0.61 | 0.17 | 0.04 | -0.36 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 136.00 | 0.01 | 10.00 | 5.01 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 2,895 | 0.61 | 0.13 | 0.04 | -0.30 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 137.00 | 0.02 | 0.98 | 0.50 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 5,391 | 0.62 | 0.10 | 0.03 | -0.25 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 138.00 | 0.01 | 1.62 | 0.82 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3,990 | 0.63 | 0.07 | 0.02 | -0.19 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 139.00 | 0.01 | 10.00 | 5.01 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 2,446 | 0.65 | 0.06 | 0.02 | -0.13 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 140.00 | 0.01 | 1.95 | 0.98 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 10,808 | 0.66 | 0.04 | 0.01 | -0.09 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 141.00 | 0.01 | 4.90 | 2.46 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,638 | 0.67 | 0.03 | 0.01 | -0.06 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 142.00 | 0.01 | 4.90 | 2.46 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1,809 | 0.70 | 0.02 | 0.01 | -0.04 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 143.00 | 0.01 | 4.90 | 2.46 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 3,303 | 0.74 | 0.01 | 0.01 | -0.03 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 144.00 | 0.01 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,799 | 0.75 | 0.01 | 0.00 | -0.02 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 145.00 | 0.02 | 0.80 | 0.41 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,480 | 0.77 | 0.01 | 0.00 | -0.01 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 146.00 | 0.01 | 4.90 | 2.46 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 763 | 0.81 | 0.00 | 0.00 | -0.01 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 147.00 | 0.01 | 4.90 | 2.46 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1,003 | 0.80 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 148.00 | 0.01 | 0.50 | 0.26 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,152 | 0.84 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 149.00 | 0.01 | 4.90 | 2.46 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1,192 | 0.84 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 4.90 | 2.45 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 4,750 | 0.89 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 152.50 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,754 | 0.94 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 6,722 | 1.02 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 157.50 | 0.00 | 4.90 | 2.45 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,977 | 1.09 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 19,385 | 1.10 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 162.50 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1,703 | 1.17 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4,407 | 1.24 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 167.50 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 723 | 1.31 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 14,133 | 1.33 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 172.50 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 806 | 1.39 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,697 | 1.45 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 177.50 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 935 | 1.62 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6,208 | 1.57 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 182.50 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 754 | 1.74 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/21/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 274 | 1.69 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 187.50 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 156 | 1.86 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,058 | 1.80 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 264 | 1.90 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,415 | 2.01 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 205.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 292 | 2.46 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/21/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 511 | 2.21 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 215.00 | 0.00 | 4.90 | 2.45 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.68 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/21/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 180 | 2.79 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 3:59:54 PM EST |
| 225.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.64 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/21/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 627 | 2.57 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/21/2026 3:59:54 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 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,993 | 2.26 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2,355 | 1.99 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1,778 | 1.74 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1,334 | 1.55 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 946 | 1.39 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 105.00 | 0.01 | 4.90 | 2.46 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 435 | 1.15 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 110.00 | 0.01 | 4.90 | 2.46 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 3,891 | 0.95 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 115.00 | 0.01 | 10.00 | 5.01 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 3,472 | 0.80 | -0.01 | 0.00 | -0.02 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 116.00 | 0.01 | 10.00 | 5.01 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.75 | -0.01 | 0.01 | -0.03 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 117.00 | 0.02 | 10.00 | 5.01 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 1,353 | 0.72 | -0.02 | 0.01 | -0.05 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 118.00 | 0.05 | 10.00 | 5.03 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 961 | 0.71 | -0.03 | 0.01 | -0.08 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 119.00 | 0.00 | 4.90 | 2.45 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 1,045 | 0.69 | -0.04 | 0.02 | -0.12 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 120.00 | 0.20 | 1.20 | 0.70 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 8,966 | 0.67 | -0.06 | 0.02 | -0.18 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 121.00 | 0.00 | 4.90 | 2.45 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 834 | 0.66 | -0.08 | 0.03 | -0.25 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 122.00 | 0.00 | 4.90 | 2.45 | 0.34 | 0.00 | 0.00% | 0.02 | 1 | 1,308 | 0.64 | -0.11 | 0.03 | -0.31 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 123.00 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 4,173 | 0.63 | -0.15 | 0.04 | -0.36 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 124.00 | 0.30 | 10.00 | 5.15 | 0.61 | 0.00 | 0.00% | 0.04 | 0 | 3,271 | 0.62 | -0.19 | 0.05 | -0.42 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 2.06 | 1.03 | 0.82 | 0.00 | 0.00% | 0.01 | 7 | 7,564 | 0.61 | -0.24 | 0.05 | -0.47 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 126.00 | 0.00 | 4.90 | 2.45 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 4,226 | 0.60 | -0.29 | 0.06 | -0.52 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 127.00 | 0.00 | 4.85 | 2.43 | 1.41 | 0.00 | 0.00% | 0.02 | 0 | 1,376 | 0.60 | -0.35 | 0.06 | -0.55 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 128.00 | 0.01 | 10.00 | 5.01 | 1.77 | 0.00 | 0.00% | 0.04 | 0 | 1,918 | 0.59 | -0.42 | 0.07 | -0.58 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 129.00 | 0.01 | 10.00 | 5.01 | 2.21 | 0.00 | 0.00% | 0.04 | 0 | 2,532 | 0.59 | -0.49 | 0.07 | -0.58 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 130.00 | 2.75 | 5.20 | 3.98 | 2.75 | 0.00 | 0.00% | 0.03 | 1 | 8,118 | 0.58 | -0.56 | 0.07 | -0.57 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 131.00 | 1.00 | 10.70 | 5.85 | 3.35 | 0.00 | 0.00% | 0.04 | 0 | 2,491 | 0.59 | -0.62 | 0.07 | -0.55 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 132.00 | 2.00 | 11.55 | 6.78 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 1,403 | 0.59 | -0.68 | 0.06 | -0.51 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 133.00 | 2.49 | 12.00 | 7.25 | 4.75 | 0.00 | 0.00% | 0.05 | 0 | 2,880 | 0.58 | -0.74 | 0.06 | -0.47 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 134.00 | 3.45 | 13.00 | 8.23 | 5.62 | 0.00 | 0.00% | 0.06 | 0 | 1,104 | 0.58 | -0.79 | 0.05 | -0.41 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 135.00 | 4.40 | 14.00 | 9.20 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 5,687 | 0.59 | -0.83 | 0.04 | -0.36 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 136.00 | 5.35 | 15.00 | 10.18 | 8.30 | 0.00 | 0.00% | 0.07 | 0 | 858 | 0.59 | -0.87 | 0.04 | -0.30 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 137.00 | 6.35 | 16.00 | 11.18 | 8.45 | 0.00 | 0.00% | 0.08 | 0 | 1,214 | 0.70 | -0.90 | 0.03 | -0.25 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 138.00 | 7.30 | 17.00 | 12.15 | 9.75 | 0.00 | 0.00% | 0.09 | 0 | 385 | 0.73 | -0.93 | 0.02 | -0.19 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 139.00 | 8.30 | 18.00 | 13.15 | 11.26 | 0.00 | 0.00% | 0.09 | 0 | 850 | 0.55 | -0.94 | 0.02 | -0.13 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 140.00 | 9.30 | 19.00 | 14.15 | 11.00 | 0.00 | 0.00% | 0.10 | 0 | 1,934 | 0.80 | -0.96 | 0.01 | -0.09 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 141.00 | 10.30 | 20.00 | 15.15 | 11.96 | 0.00 | 0.00% | 0.11 | 0 | 337 | 0.62 | -0.97 | 0.01 | -0.06 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 142.00 | 11.30 | 21.00 | 16.15 | 13.05 | 0.00 | 0.00% | 0.11 | 0 | 374 | 0.90 | -0.98 | 0.01 | -0.04 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 143.00 | 12.30 | 22.00 | 17.15 | 13.98 | 0.00 | 0.00% | 0.12 | 0 | 357 | 0.92 | -0.99 | 0.01 | -0.03 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 144.00 | 13.25 | 23.00 | 18.13 | 15.23 | 0.00 | 0.00% | 0.13 | 0 | 162 | 0.96 | -0.99 | 0.00 | -0.02 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 145.00 | 14.25 | 24.00 | 19.13 | 15.94 | 0.00 | 0.00% | 0.13 | 0 | 508 | 1.01 | -0.99 | 0.00 | -0.01 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 146.00 | 15.25 | 25.00 | 20.13 | 16.92 | 0.00 | 0.00% | 0.14 | 0 | 117 | 1.10 | -1.00 | 0.00 | -0.01 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 147.00 | 16.25 | 26.00 | 21.13 | 18.05 | 0.00 | 0.00% | 0.14 | 0 | 127 | 1.22 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 148.00 | 17.25 | 27.00 | 22.13 | 17.40 | 0.00 | 0.00% | 0.15 | 0 | 60 | 1.27 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 3:59:54 PM EST |
| 149.00 | 18.25 | 28.00 | 23.13 | 20.05 | 0.00 | 0.00% | 0.16 | 0 | 41 | 1.19 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 150.00 | 19.25 | 29.00 | 24.13 | 21.85 | 0.00 | 0.00% | 0.16 | 0 | 206 | 1.23 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 152.50 | 22.00 | 31.75 | 26.88 | 22.60 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.34 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 155.00 | 24.25 | 34.00 | 29.13 | 26.27 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.44 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 157.50 | 27.00 | 36.75 | 31.88 | 27.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 160.00 | 29.25 | 39.00 | 34.13 | 29.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 3:59:54 PM EST |
| 162.50 | 32.00 | 41.75 | 36.88 | 30.45 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 3:59:54 PM EST |
| 165.00 | 34.25 | 44.00 | 39.13 | 36.35 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 167.50 | 37.00 | 46.75 | 41.88 | 37.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 170.00 | 39.25 | 49.00 | 44.13 | 39.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 172.50 | 42.00 | 51.75 | 46.88 | 42.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 175.00 | 44.25 | 54.00 | 49.13 | 45.43 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 177.50 | 47.00 | 56.75 | 51.88 | 46.15 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 3:59:54 PM EST |
| 180.00 | 49.25 | 59.00 | 54.13 | 48.65 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 3:59:54 PM EST |
| 182.50 | 52.00 | 61.75 | 56.88 | 40.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/21/2026 3:59:54 PM EST |
| 185.00 | 54.25 | 64.00 | 59.13 | 55.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/21/2026 3:59:54 PM EST |
| 187.50 | 57.00 | 66.75 | 61.88 | 55.51 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 3:59:54 PM EST |
| 190.00 | 59.25 | 69.00 | 64.13 | 58.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 3:59:54 PM EST |
| 195.00 | 64.25 | 74.00 | 69.13 | 53.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/21/2026 3:59:54 PM EST |
| 200.00 | 69.25 | 79.00 | 74.13 | 62.19 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/21/2026 3:59:54 PM EST |
| 205.00 | 74.25 | 84.00 | 79.13 | 70.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/21/2026 3:59:54 PM EST |
| 210.00 | 79.25 | 89.00 | 84.13 | 74.85 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/21/2026 3:59:54 PM EST |
| 215.00 | 84.25 | 94.00 | 89.13 | 73.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/21/2026 3:59:54 PM EST |
| 220.00 | 89.25 | 99.00 | 94.13 | 78.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/21/2026 3:59:54 PM EST |
| 225.00 | 94.25 | 104.00 | 99.13 | 83.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/21/2026 3:59:54 PM EST |
| 230.00 | 99.25 | 109.00 | 104.13 | 88.45 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/21/2026 3:59:54 PM EST |