Options Chain for ORACLE CORP COM (ORCL) - $139.56 as of 10/30/2026 3:23:39 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 | 42.70 | 43.85 | 43.28 | 44.55 | -8.10 | -15.39% | 0.54 | 3 | 6 | 1.48 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 85.00 | 38.00 | 38.85 | 38.43 | 56.90 | 0.00 | 0.00% | 0.45 | 0 | 7 | 1.30 | 1.00 | 0.00 | -0.02 | 10/29/2026 | 11/2/2026 9:58:56 AM EST |
| 90.00 | 32.75 | 33.90 | 33.33 | 34.57 | -16.28 | -32.02% | 0.37 | 6 | 27 | 1.15 | 0.99 | 0.00 | -0.03 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 95.00 | 27.85 | 28.95 | 28.40 | 36.46 | 0.00 | 0.00% | 0.30 | 0 | 25 | 1.02 | 0.97 | 0.00 | -0.06 | 10/30/2026 | 11/2/2026 9:58:56 AM EST |
| 100.00 | 23.30 | 24.10 | 23.70 | 23.69 | -7.57 | -24.22% | 0.24 | 10 | 34 | 0.91 | 0.95 | 0.01 | -0.09 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 101.00 | 22.05 | 23.15 | 22.60 | 46.10 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.89 | 0.94 | 0.01 | -0.09 | 10/28/2026 | 11/2/2026 9:58:56 AM EST |
| 102.00 | 21.35 | 22.20 | 21.78 | 28.65 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.87 | 0.93 | 0.01 | -0.10 | 10/27/2026 | 11/2/2026 9:58:56 AM EST |
| 103.00 | 20.15 | 21.25 | 20.70 | 43.06 | 0.00 | 0.00% | 0.20 | 0 | 23 | 0.73 | 0.93 | 0.01 | -0.11 | 10/28/2026 | 11/2/2026 9:58:56 AM EST |
| 104.00 | 19.20 | 20.30 | 19.75 | 42.63 | 0.00 | 0.00% | 0.19 | 0 | 19 | 0.73 | 0.92 | 0.01 | -0.12 | 10/28/2026 | 11/2/2026 9:58:56 AM EST |
| 105.00 | 18.55 | 19.40 | 18.98 | 19.25 | -14.20 | -42.46% | 0.18 | 23 | 13 | 0.73 | 0.91 | 0.01 | -0.12 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 106.00 | 17.40 | 18.45 | 17.93 | 20.05 | -19.40 | -49.18% | 0.17 | 1 | 0 | 0.74 | 0.89 | 0.01 | -0.13 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 107.00 | 16.55 | 17.55 | 17.05 | 33.73 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.73 | 0.88 | 0.01 | -0.14 | 10/29/2026 | 11/2/2026 9:58:56 AM EST |
| 108.00 | 15.60 | 16.70 | 16.15 | % | 0.15 | 0 | 0 | 0.71 | 0.87 | 0.01 | -0.15 | 11/2/2026 9:58:56 AM EST | |||
| 109.00 | 15.05 | 15.80 | 15.43 | 31.75 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.71 | 0.85 | 0.02 | -0.16 | 10/29/2026 | 11/2/2026 9:58:56 AM EST |
| 110.00 | 14.25 | 14.95 | 14.60 | 15.00 | -6.95 | -31.67% | 0.13 | 3 | 69 | 0.70 | 0.84 | 0.02 | -0.17 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 111.00 | 13.35 | 14.10 | 13.73 | 22.05 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.70 | 0.82 | 0.02 | -0.18 | 10/30/2026 | 11/2/2026 9:58:56 AM EST |
| 112.00 | 12.55 | 13.30 | 12.93 | 29.10 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.69 | 0.80 | 0.02 | -0.19 | 10/29/2026 | 11/2/2026 9:58:56 AM EST |
| 113.00 | 11.75 | 12.50 | 12.13 | 12.70 | -19.30 | -60.32% | 0.11 | 1 | 13 | 0.69 | 0.78 | 0.02 | -0.20 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 114.00 | 11.00 | 11.70 | 11.35 | 11.45 | % | 0.10 | 1 | 0 | 0.69 | 0.76 | 0.02 | -0.21 | 11/2/2026 | 11/2/2026 9:58:56 AM EST | |
| 115.00 | 10.30 | 10.95 | 10.63 | 10.60 | -16.80 | -61.32% | 0.09 | 24 | 74 | 0.66 | 0.73 | 0.02 | -0.22 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 116.00 | 9.60 | 10.20 | 9.90 | 9.87 | -20.73 | -67.75% | 0.09 | 6 | 8 | 0.68 | 0.71 | 0.02 | -0.22 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 117.00 | 9.00 | 9.25 | 9.13 | 10.03 | -13.13 | -56.70% | 0.08 | 27 | 33 | 0.65 | 0.68 | 0.03 | -0.23 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 118.00 | 8.35 | 8.55 | 8.45 | 9.55 | -2.10 | -18.03% | 0.07 | 18 | 26 | 0.65 | 0.66 | 0.03 | -0.24 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 119.00 | 7.75 | 7.85 | 7.80 | 8.15 | -12.05 | -59.66% | 0.07 | 33 | 28 | 0.65 | 0.63 | 0.03 | -0.24 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 120.00 | 7.15 | 7.25 | 7.20 | 7.30 | -4.69 | -39.12% | 0.06 | 72 | 60 | 0.64 | 0.60 | 0.03 | -0.25 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 121.00 | 6.55 | 6.70 | 6.63 | 6.60 | -7.25 | -52.35% | 0.05 | 65 | 42 | 0.64 | 0.57 | 0.03 | -0.25 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 122.00 | 6.00 | 6.15 | 6.08 | 6.15 | -6.40 | -51.00% | 0.05 | 55 | 73 | 0.64 | 0.54 | 0.03 | -0.25 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 123.00 | 5.50 | 5.60 | 5.55 | 5.75 | -4.50 | -43.91% | 0.05 | 284 | 38 | 0.64 | 0.51 | 0.03 | -0.25 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 124.00 | 5.00 | 5.10 | 5.05 | 5.06 | -13.14 | -72.20% | 0.04 | 163 | 111 | 0.63 | 0.48 | 0.03 | -0.25 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 125.00 | 4.55 | 4.70 | 4.63 | 4.85 | -4.45 | -47.85% | 0.04 | 792 | 455 | 0.64 | 0.46 | 0.03 | -0.25 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 126.00 | 4.15 | 4.25 | 4.20 | 4.26 | -4.35 | -50.53% | 0.03 | 136 | 64 | 0.63 | 0.43 | 0.03 | -0.25 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 127.00 | 3.75 | 3.85 | 3.80 | 3.85 | -3.68 | -48.88% | 0.03 | 100 | 150 | 0.63 | 0.40 | 0.03 | -0.24 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 128.00 | 3.35 | 3.45 | 3.40 | 3.40 | -3.75 | -52.45% | 0.03 | 139 | 66 | 0.63 | 0.37 | 0.03 | -0.24 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 129.00 | 3.00 | 3.15 | 3.08 | 3.15 | -3.80 | -54.68% | 0.02 | 106 | 90 | 0.63 | 0.34 | 0.03 | -0.23 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 130.00 | 2.73 | 2.80 | 2.77 | 2.76 | -3.59 | -56.54% | 0.02 | 666 | 272 | 0.63 | 0.32 | 0.03 | -0.22 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 131.00 | 2.45 | 2.53 | 2.49 | 2.46 | -3.34 | -57.59% | 0.02 | 74 | 191 | 0.63 | 0.29 | 0.03 | -0.22 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 132.00 | 2.18 | 2.27 | 2.23 | 2.18 | -3.12 | -58.87% | 0.02 | 122 | 360 | 0.63 | 0.27 | 0.03 | -0.21 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 133.00 | 1.95 | 2.02 | 1.99 | 1.98 | -2.97 | -60.00% | 0.01 | 101 | 287 | 0.62 | 0.25 | 0.02 | -0.20 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 134.00 | 1.73 | 1.81 | 1.77 | 1.73 | -2.82 | -61.98% | 0.01 | 457 | 371 | 0.63 | 0.22 | 0.02 | -0.19 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 135.00 | 1.54 | 1.62 | 1.58 | 1.64 | -2.46 | -60.00% | 0.01 | 347 | 5,361 | 0.63 | 0.20 | 0.02 | -0.18 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 136.00 | 1.35 | 1.44 | 1.40 | 1.45 | -2.30 | -61.34% | 0.01 | 159 | 224 | 0.63 | 0.19 | 0.02 | -0.17 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 137.00 | 1.21 | 1.28 | 1.25 | 1.32 | -2.18 | -62.29% | 0.01 | 128 | 161 | 0.63 | 0.17 | 0.02 | -0.16 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 138.00 | 1.08 | 1.12 | 1.10 | 1.13 | -1.87 | -62.34% | 0.01 | 42 | 222 | 0.63 | 0.15 | 0.02 | -0.15 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 139.00 | 0.96 | 1.01 | 0.99 | 0.98 | -1.40 | -58.83% | 0.01 | 204 | 500 | 0.63 | 0.14 | 0.02 | -0.14 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 140.00 | 0.85 | 0.88 | 0.87 | 0.87 | -1.67 | -65.75% | 0.01 | 2,677 | 1,702 | 0.63 | 0.13 | 0.02 | -0.13 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 141.00 | 0.74 | 0.79 | 0.77 | 0.79 | -1.43 | -64.42% | 0.01 | 37 | 161 | 0.64 | 0.11 | 0.01 | -0.13 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 142.00 | 0.67 | 0.70 | 0.69 | 0.70 | -1.32 | -65.35% | 0.00 | 39 | 1,662 | 0.64 | 0.10 | 0.01 | -0.12 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 143.00 | 0.59 | 0.62 | 0.61 | 0.65 | -0.99 | -60.37% | 0.00 | 94 | 418 | 0.64 | 0.09 | 0.01 | -0.11 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 144.00 | 0.53 | 0.55 | 0.54 | 0.55 | -1.10 | -66.67% | 0.00 | 202 | 181 | 0.64 | 0.09 | 0.01 | -0.10 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 145.00 | 0.47 | 0.49 | 0.48 | 0.47 | -1.04 | -68.88% | 0.00 | 508 | 1,729 | 0.65 | 0.08 | 0.01 | -0.10 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 146.00 | 0.41 | 0.43 | 0.42 | 0.43 | -0.80 | -65.05% | 0.00 | 15 | 569 | 0.66 | 0.07 | 0.01 | -0.09 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 147.00 | 0.37 | 0.38 | 0.38 | 0.37 | -0.68 | -64.77% | 0.00 | 78 | 298 | 0.66 | 0.07 | 0.01 | -0.09 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 148.00 | 0.33 | 0.34 | 0.34 | 0.35 | -0.70 | -66.67% | 0.00 | 17 | 212 | 0.66 | 0.06 | 0.01 | -0.08 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 149.00 | 0.29 | 0.30 | 0.30 | 0.30 | -0.72 | -70.59% | 0.00 | 48 | 143 | 0.66 | 0.05 | 0.01 | -0.08 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 150.00 | 0.26 | 0.27 | 0.27 | 0.26 | -0.64 | -71.12% | 0.00 | 417 | 1,132 | 0.67 | 0.05 | 0.01 | -0.07 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 152.50 | 0.20 | 0.21 | 0.21 | 0.21 | -0.44 | -67.70% | 0.00 | 32 | 256 | 0.68 | 0.04 | 0.01 | -0.06 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 155.00 | 0.15 | 0.16 | 0.16 | 0.17 | -0.30 | -63.83% | 0.00 | 346 | 734 | 0.69 | 0.03 | 0.01 | -0.05 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 157.50 | 0.11 | 0.13 | 0.12 | 0.13 | -0.21 | -61.77% | 0.00 | 12 | 721 | 0.70 | 0.02 | 0.00 | -0.04 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 160.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.21 | -70.00% | 0.00 | 122 | 1,117 | 0.71 | 0.02 | 0.00 | -0.04 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 162.50 | 0.06 | 0.08 | 0.07 | 0.10 | -0.10 | -50.00% | 0.00 | 6 | 387 | 0.73 | 0.02 | 0.00 | -0.03 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 165.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.14 | -70.00% | 0.00 | 16 | 435 | 0.75 | 0.01 | 0.00 | -0.02 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 167.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 32 | 313 | 0.75 | 0.01 | 0.00 | -0.02 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 170.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 215 | 1,348 | 0.77 | 0.01 | 0.00 | -0.02 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 172.50 | 0.02 | 0.03 | 0.03 | 0.10 | % | 0.00 | 1 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 9:58:56 AM EST | |
| 175.00 | 0.02 | 0.03 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 3 | 342 | 0.79 | 0.00 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 180.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 4 | 281 | 0.79 | 0.00 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 185.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 8 | 697 | 0.84 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 190.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 237 | 278 | 0.87 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 195.00 | 0.01 | 0.02 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.91 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:58:56 AM EST |
| 200.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1,057 | 498 | 0.96 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 205.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 357 | 262 | 1.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 94 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:58:56 AM 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 | 0.05 | 0.06 | 0.06 | 0.07 | +0.03 | +75.00% | 0.00 | 14 | 51 | 1.04 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 85.00 | 0.07 | 0.08 | 0.08 | 0.09 | -0.03 | -25.00% | 0.00 | 1 | 768 | 0.96 | 0.00 | 0.00 | -0.02 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 90.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.01 | -8.34% | 0.00 | 9 | 724 | 0.86 | -0.01 | 0.00 | -0.03 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 95.00 | 0.16 | 0.17 | 0.17 | 0.17 | +0.02 | +13.34% | 0.00 | 10 | 850 | 0.78 | -0.03 | 0.00 | -0.06 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 100.00 | 0.29 | 0.32 | 0.31 | 0.30 | +0.04 | +15.39% | 0.00 | 99 | 1,182 | 0.75 | -0.05 | 0.01 | -0.09 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 101.00 | 0.33 | 0.35 | 0.34 | 0.33 | +0.24 | +266.67% | 0.00 | 7 | 44 | 0.73 | -0.06 | 0.01 | -0.09 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 102.00 | 0.37 | 0.40 | 0.39 | 0.39 | +0.03 | +8.34% | 0.00 | 7 | 2 | 0.72 | -0.07 | 0.01 | -0.10 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 103.00 | 0.43 | 0.46 | 0.45 | 0.43 | +0.09 | +26.48% | 0.00 | 1 | 5 | 0.72 | -0.07 | 0.01 | -0.11 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 104.00 | 0.49 | 0.53 | 0.51 | 0.50 | +0.19 | +61.29% | 0.00 | 2 | 18 | 0.71 | -0.08 | 0.01 | -0.12 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 105.00 | 0.57 | 0.62 | 0.60 | 0.59 | +0.19 | +47.50% | 0.01 | 21 | 692 | 0.70 | -0.09 | 0.01 | -0.12 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 106.00 | 0.66 | 0.71 | 0.69 | 0.62 | +0.16 | +34.79% | 0.01 | 31 | 17 | 0.70 | -0.11 | 0.01 | -0.13 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 107.00 | 0.76 | 0.82 | 0.79 | 0.78 | +0.46 | +143.75% | 0.01 | 41 | 45 | 0.69 | -0.12 | 0.01 | -0.14 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 108.00 | 0.88 | 0.91 | 0.90 | 0.90 | +0.39 | +76.48% | 0.01 | 231 | 7 | 0.68 | -0.13 | 0.01 | -0.15 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 109.00 | 0.96 | 1.07 | 1.02 | 0.99 | +0.38 | +62.30% | 0.01 | 29 | 5 | 0.68 | -0.15 | 0.02 | -0.16 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 110.00 | 1.15 | 1.20 | 1.18 | 1.15 | +0.50 | +76.93% | 0.01 | 225 | 2,052 | 0.67 | -0.16 | 0.02 | -0.17 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 111.00 | 1.31 | 1.38 | 1.35 | 1.32 | +0.51 | +62.97% | 0.01 | 91 | 10 | 0.67 | -0.18 | 0.02 | -0.18 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 112.00 | 1.49 | 1.57 | 1.53 | 1.50 | +0.51 | +51.52% | 0.01 | 167 | 19 | 0.66 | -0.20 | 0.02 | -0.19 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 113.00 | 1.69 | 1.79 | 1.74 | 1.75 | +0.81 | +86.17% | 0.02 | 190 | 15 | 0.66 | -0.22 | 0.02 | -0.20 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 114.00 | 1.92 | 2.02 | 1.97 | 1.94 | +0.88 | +83.02% | 0.02 | 90 | 21 | 0.65 | -0.24 | 0.02 | -0.21 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 115.00 | 2.19 | 2.24 | 2.22 | 2.21 | +1.06 | +92.18% | 0.02 | 350 | 835 | 0.65 | -0.27 | 0.02 | -0.22 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 116.00 | 2.45 | 2.54 | 2.50 | 2.49 | +1.01 | +68.25% | 0.02 | 168 | 87 | 0.65 | -0.29 | 0.02 | -0.22 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 117.00 | 2.76 | 2.86 | 2.81 | 2.83 | +1.17 | +70.49% | 0.02 | 136 | 375 | 0.65 | -0.32 | 0.03 | -0.23 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 118.00 | 3.10 | 3.25 | 3.18 | 3.19 | +1.28 | +67.02% | 0.03 | 227 | 509 | 0.64 | -0.34 | 0.03 | -0.24 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 119.00 | 3.45 | 3.55 | 3.50 | 3.50 | +1.70 | +94.45% | 0.03 | 136 | 116 | 0.64 | -0.37 | 0.03 | -0.24 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 120.00 | 3.85 | 3.95 | 3.90 | 3.90 | +1.77 | +83.10% | 0.03 | 1,201 | 2,588 | 0.64 | -0.40 | 0.03 | -0.25 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 121.00 | 4.25 | 4.40 | 4.33 | 3.75 | +1.45 | +63.05% | 0.04 | 106 | 679 | 0.64 | -0.43 | 0.03 | -0.25 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 122.00 | 4.70 | 4.80 | 4.75 | 4.80 | +1.94 | +67.84% | 0.04 | 350 | 318 | 0.63 | -0.46 | 0.03 | -0.25 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 123.00 | 5.20 | 5.30 | 5.25 | 5.00 | +1.80 | +56.25% | 0.04 | 336 | 197 | 0.63 | -0.49 | 0.03 | -0.25 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 124.00 | 5.70 | 5.85 | 5.78 | 5.75 | +2.65 | +85.49% | 0.05 | 105 | 285 | 0.63 | -0.52 | 0.03 | -0.25 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 125.00 | 6.30 | 6.35 | 6.33 | 6.30 | +2.83 | +81.56% | 0.05 | 1,553 | 3,904 | 0.63 | -0.54 | 0.03 | -0.25 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 126.00 | 6.80 | 6.95 | 6.88 | 6.88 | +3.11 | +82.50% | 0.05 | 130 | 406 | 0.63 | -0.57 | 0.03 | -0.25 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 127.00 | 7.40 | 7.55 | 7.48 | 7.20 | +2.54 | +54.51% | 0.06 | 59 | 211 | 0.62 | -0.60 | 0.03 | -0.24 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 128.00 | 8.05 | 8.20 | 8.13 | 8.17 | +3.21 | +64.72% | 0.06 | 146 | 341 | 0.63 | -0.63 | 0.03 | -0.24 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 129.00 | 8.70 | 8.85 | 8.78 | 8.70 | +3.32 | +61.71% | 0.07 | 50 | 362 | 0.63 | -0.66 | 0.03 | -0.23 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 130.00 | 9.40 | 9.55 | 9.48 | 8.77 | +3.21 | +57.74% | 0.07 | 88 | 2,525 | 0.62 | -0.68 | 0.03 | -0.22 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 131.00 | 10.15 | 10.25 | 10.20 | 10.20 | +4.12 | +67.77% | 0.08 | 45 | 580 | 0.59 | -0.71 | 0.03 | -0.22 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 132.00 | 10.40 | 11.15 | 10.78 | 10.11 | +2.97 | +41.60% | 0.08 | 30 | 190 | 0.59 | -0.73 | 0.03 | -0.21 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 133.00 | 11.20 | 11.90 | 11.55 | 11.50 | +4.03 | +53.95% | 0.09 | 11 | 353 | 0.59 | -0.75 | 0.02 | -0.20 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 134.00 | 11.95 | 12.70 | 12.33 | 11.41 | +3.31 | +40.87% | 0.09 | 1 | 337 | 0.58 | -0.78 | 0.02 | -0.19 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 135.00 | 12.75 | 13.50 | 13.13 | 13.09 | +4.09 | +45.45% | 0.10 | 32 | 785 | 0.58 | -0.80 | 0.02 | -0.18 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 136.00 | 13.55 | 14.35 | 13.95 | 13.66 | +4.51 | +49.29% | 0.10 | 26 | 465 | 0.58 | -0.81 | 0.02 | -0.17 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 137.00 | 14.40 | 15.25 | 14.83 | 14.65 | +4.62 | +46.07% | 0.11 | 83 | 170 | 0.60 | -0.83 | 0.02 | -0.16 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 138.00 | 15.50 | 16.00 | 15.75 | 15.67 | +4.87 | +45.10% | 0.11 | 2 | 167 | 0.60 | -0.85 | 0.02 | -0.15 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 139.00 | 16.10 | 17.00 | 16.55 | 16.09 | +4.79 | +42.39% | 0.12 | 8 | 187 | 0.60 | -0.86 | 0.02 | -0.14 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 140.00 | 17.00 | 17.90 | 17.45 | 16.52 | +4.82 | +41.20% | 0.12 | 26 | 507 | 0.57 | -0.87 | 0.02 | -0.13 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 141.00 | 17.90 | 19.20 | 18.55 | 17.75 | +5.30 | +42.57% | 0.13 | 1 | 195 | 0.59 | -0.89 | 0.01 | -0.13 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 142.00 | 18.80 | 19.70 | 19.25 | 18.71 | +4.79 | +34.42% | 0.14 | 40 | 213 | 0.57 | -0.90 | 0.01 | -0.12 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 143.00 | 20.05 | 20.65 | 20.35 | 20.17 | +5.37 | +36.29% | 0.14 | 47 | 426 | 0.76 | -0.91 | 0.01 | -0.11 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 144.00 | 20.65 | 21.55 | 21.10 | 15.67 | 0.00 | 0.00% | 0.15 | 0 | 145 | 0.81 | -0.91 | 0.01 | -0.10 | 10/30/2026 | 11/2/2026 9:58:56 AM EST |
| 145.00 | 21.60 | 22.55 | 22.08 | 20.84 | +4.37 | +26.54% | 0.15 | 2 | 117 | 0.82 | -0.92 | 0.01 | -0.10 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 146.00 | 22.55 | 23.90 | 23.23 | 17.00 | 0.00 | 0.00% | 0.16 | 0 | 227 | 0.83 | -0.93 | 0.01 | -0.09 | 10/30/2026 | 11/2/2026 9:58:56 AM EST |
| 147.00 | 23.50 | 24.45 | 23.98 | 22.68 | +4.80 | +26.85% | 0.16 | 2 | 166 | 0.81 | -0.93 | 0.01 | -0.09 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 148.00 | 24.50 | 25.70 | 25.10 | 25.20 | +6.45 | +34.40% | 0.17 | 25 | 102 | 0.87 | -0.94 | 0.01 | -0.08 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 149.00 | 25.50 | 26.80 | 26.15 | 11.85 | 0.00 | 0.00% | 0.18 | 0 | 30 | 0.84 | -0.95 | 0.01 | -0.08 | 10/29/2026 | 11/2/2026 9:58:56 AM EST |
| 150.00 | 26.45 | 27.75 | 27.10 | 26.62 | +5.72 | +27.37% | 0.18 | 1 | 443 | 0.84 | -0.95 | 0.01 | -0.07 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 152.50 | 28.90 | 30.00 | 29.45 | 28.35 | +5.35 | +23.27% | 0.19 | 7 | 143 | 0.93 | -0.96 | 0.01 | -0.06 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 155.00 | 31.35 | 32.30 | 31.83 | 17.60 | 0.00 | 0.00% | 0.21 | 0 | 95 | 0.92 | -0.97 | 0.01 | -0.05 | 10/29/2026 | 11/2/2026 9:58:56 AM EST |
| 157.50 | 33.85 | 35.10 | 34.48 | 28.00 | 0.00 | 0.00% | 0.22 | 0 | 51 | 1.00 | -0.98 | 0.00 | -0.04 | 10/30/2026 | 11/2/2026 9:58:56 AM EST |
| 160.00 | 36.35 | 37.20 | 36.78 | 36.55 | +7.78 | +27.05% | 0.23 | 3 | 86 | 1.03 | -0.98 | 0.00 | -0.04 | 11/2/2026 | 11/2/2026 9:58:56 AM EST |
| 162.50 | 38.85 | 40.05 | 39.45 | 29.32 | 0.00 | 0.00% | 0.24 | 0 | 18 | 1.07 | -0.98 | 0.00 | -0.03 | 10/30/2026 | 11/2/2026 9:58:56 AM EST |
| 165.00 | 41.35 | 42.55 | 41.95 | 32.05 | 0.00 | 0.00% | 0.25 | 0 | 75 | 1.10 | -0.99 | 0.00 | -0.02 | 10/30/2026 | 11/2/2026 9:58:56 AM EST |
| 167.50 | 43.85 | 45.05 | 44.45 | 29.90 | 0.00 | 0.00% | 0.27 | 0 | 24 | 1.14 | -0.99 | 0.00 | -0.02 | 10/29/2026 | 11/2/2026 9:58:56 AM EST |
| 170.00 | 46.35 | 47.50 | 46.93 | 40.11 | 0.00 | 0.00% | 0.28 | 0 | 120 | 1.19 | -0.99 | 0.00 | -0.02 | 10/30/2026 | 11/2/2026 9:58:56 AM EST |
| 172.50 | 48.85 | 50.00 | 49.43 | % | 0.29 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 11/2/2026 9:58:56 AM EST | |||
| 175.00 | 51.35 | 52.50 | 51.93 | 30.75 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.25 | -1.00 | 0.00 | -0.01 | 10/28/2026 | 11/2/2026 9:58:56 AM EST |
| 180.00 | 56.35 | 57.20 | 56.78 | 49.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 10/28/2026 | 11/2/2026 9:58:56 AM EST |
| 185.00 | 61.35 | 62.50 | 61.93 | 46.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 9:58:56 AM EST |
| 190.00 | 66.35 | 67.50 | 66.93 | 48.55 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 9:58:56 AM EST |
| 195.00 | 71.35 | 72.50 | 71.93 | 54.85 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 9:58:56 AM EST |
| 200.00 | 76.35 | 77.50 | 76.93 | 69.75 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 11/2/2026 9:58:56 AM EST |
| 205.00 | 81.35 | 82.20 | 81.78 | 65.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 9:58:56 AM EST |
| 210.00 | 86.35 | 87.30 | 86.83 | % | 0.41 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/2/2026 9:58:56 AM EST |