Options Chain for ORACLE CORP COM (ORCL) - $169.01 as of 1/29/2026 8:21:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 67.20 | 70.35 | 68.78 | 77.00 | 0.00 | 0.00% | 0.69 | 0 | 3 | 2.41 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 3:59:54 PM EST |
| 105.00 | 62.20 | 65.35 | 63.78 | % | 0.61 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:54 PM EST | |||
| 110.00 | 57.25 | 60.40 | 58.83 | % | 0.53 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:54 PM EST | |||
| 115.00 | 52.25 | 55.40 | 53.83 | % | 0.47 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:54 PM EST | |||
| 120.00 | 47.30 | 50.40 | 48.85 | % | 0.41 | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 1/29/2026 3:59:54 PM EST | |||
| 125.00 | 42.30 | 45.00 | 43.65 | % | 0.35 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.03 | 1/29/2026 3:59:54 PM EST | |||
| 130.00 | 37.40 | 40.50 | 38.95 | 34.75 | -9.74 | -21.90% | 0.30 | 3 | 1 | 1.40 | 0.99 | 0.00 | -0.08 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 135.00 | 32.45 | 35.60 | 34.03 | % | 0.25 | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.10 | 1/29/2026 3:59:54 PM EST | |||
| 138.00 | 29.65 | 32.65 | 31.15 | 27.05 | % | 0.23 | 4 | 0 | 1.18 | 0.97 | 0.00 | -0.11 | 1/29/2026 | 1/29/2026 3:59:54 PM EST | |
| 139.00 | 28.70 | 31.70 | 30.20 | 26.90 | % | 0.22 | 2 | 0 | 1.16 | 0.97 | 0.00 | -0.11 | 1/29/2026 | 1/29/2026 3:59:54 PM EST | |
| 140.00 | 27.85 | 30.70 | 29.28 | 24.66 | -12.34 | -33.36% | 0.21 | 13 | 4 | 1.13 | 0.96 | 0.00 | -0.13 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 141.00 | 26.65 | 29.75 | 28.20 | 23.70 | -14.90 | -38.61% | 0.20 | 8 | 1 | 1.12 | 0.96 | 0.00 | -0.13 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 142.00 | 25.70 | 28.80 | 27.25 | 23.01 | % | 0.19 | 6 | 0 | 1.10 | 0.95 | 0.01 | -0.16 | 1/29/2026 | 1/29/2026 3:59:54 PM EST | |
| 143.00 | 24.70 | 27.85 | 26.28 | 21.88 | -12.62 | -36.58% | 0.18 | 10 | 1 | 1.08 | 0.94 | 0.01 | -0.17 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 144.00 | 23.80 | 26.85 | 25.33 | 20.99 | -11.46 | -35.32% | 0.18 | 8 | 7 | 1.05 | 0.94 | 0.01 | -0.18 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 145.00 | 22.85 | 25.95 | 24.40 | 20.15 | % | 0.17 | 18 | 0 | 1.03 | 0.93 | 0.01 | -0.19 | 1/29/2026 | 1/29/2026 3:59:54 PM EST | |
| 146.00 | 21.90 | 25.00 | 23.45 | 19.23 | -18.12 | -48.52% | 0.16 | 8 | 1 | 1.01 | 0.92 | 0.01 | -0.20 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 147.00 | 20.95 | 24.05 | 22.50 | 18.39 | -7.11 | -27.89% | 0.15 | 4 | 3 | 0.99 | 0.91 | 0.01 | -0.21 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 148.00 | 20.05 | 23.15 | 21.60 | 17.48 | % | 0.15 | 10 | 0 | 0.97 | 0.91 | 0.01 | -0.22 | 1/29/2026 | 1/29/2026 3:59:54 PM EST | |
| 149.00 | 19.10 | 22.20 | 20.65 | 16.65 | % | 0.14 | 15 | 0 | 0.95 | 0.90 | 0.01 | -0.24 | 1/29/2026 | 1/29/2026 3:59:54 PM EST | |
| 150.00 | 18.80 | 21.30 | 20.05 | 16.85 | -7.10 | -29.65% | 0.13 | 177 | 72 | 0.93 | 0.89 | 0.01 | -0.25 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 152.50 | 15.95 | 19.10 | 17.53 | 13.86 | -13.09 | -48.58% | 0.11 | 11 | 6 | 0.89 | 0.86 | 0.01 | -0.27 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 155.00 | 14.25 | 16.70 | 15.48 | 14.75 | -6.55 | -30.76% | 0.10 | 54 | 62 | 0.52 | 0.83 | 0.02 | -0.30 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 157.50 | 13.25 | 14.15 | 13.70 | 13.06 | -6.77 | -34.14% | 0.09 | 50 | 7 | 0.62 | 0.79 | 0.02 | -0.32 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 160.00 | 11.35 | 12.45 | 11.90 | 11.84 | -3.16 | -21.07% | 0.07 | 682 | 84 | 0.62 | 0.75 | 0.02 | -0.35 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 162.50 | 9.60 | 10.45 | 10.03 | 10.09 | -4.86 | -32.51% | 0.06 | 1,543 | 27 | 0.60 | 0.69 | 0.02 | -0.36 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 165.00 | 8.25 | 8.60 | 8.43 | 8.54 | -2.52 | -22.79% | 0.05 | 3,429 | 228 | 0.60 | 0.63 | 0.03 | -0.38 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 167.50 | 6.85 | 7.25 | 7.05 | 7.00 | -2.70 | -27.84% | 0.04 | 1,009 | 108 | 0.61 | 0.57 | 0.03 | -0.38 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 170.00 | 5.60 | 5.90 | 5.75 | 5.70 | -2.28 | -28.58% | 0.03 | 4,383 | 1,140 | 0.60 | 0.50 | 0.03 | -0.38 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 172.50 | 4.45 | 4.75 | 4.60 | 4.65 | -2.10 | -31.12% | 0.03 | 1,499 | 907 | 0.60 | 0.43 | 0.03 | -0.38 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 175.00 | 3.50 | 3.80 | 3.65 | 3.75 | -1.90 | -33.63% | 0.02 | 2,719 | 1,294 | 0.59 | 0.37 | 0.03 | -0.36 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 177.50 | 2.79 | 3.00 | 2.90 | 2.90 | -1.95 | -40.21% | 0.02 | 1,026 | 700 | 0.60 | 0.31 | 0.02 | -0.34 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 180.00 | 2.30 | 2.49 | 2.40 | 2.32 | -1.43 | -38.14% | 0.01 | 5,450 | 2,474 | 0.61 | 0.26 | 0.02 | -0.32 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 182.50 | 1.76 | 1.99 | 1.88 | 1.88 | -1.10 | -36.92% | 0.01 | 1,155 | 567 | 0.61 | 0.22 | 0.02 | -0.29 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 185.00 | 1.33 | 1.50 | 1.42 | 1.45 | -0.97 | -40.09% | 0.01 | 2,262 | 1,313 | 0.61 | 0.18 | 0.02 | -0.26 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 187.50 | 1.02 | 1.32 | 1.17 | 1.12 | -0.76 | -40.43% | 0.01 | 2,762 | 755 | 0.63 | 0.15 | 0.01 | -0.23 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 190.00 | 0.80 | 0.95 | 0.88 | 0.85 | -0.69 | -44.81% | 0.00 | 3,854 | 6,195 | 0.63 | 0.12 | 0.01 | -0.21 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 192.50 | 0.55 | 0.76 | 0.66 | 0.51 | -0.72 | -58.54% | 0.00 | 549 | 693 | 0.63 | 0.10 | 0.01 | -0.18 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 195.00 | 0.52 | 0.58 | 0.55 | 0.55 | -0.45 | -45.00% | 0.00 | 3,620 | 2,963 | 0.65 | 0.08 | 0.01 | -0.15 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 197.50 | 0.36 | 0.60 | 0.48 | 0.41 | -0.38 | -48.11% | 0.00 | 182 | 920 | 0.67 | 0.06 | 0.01 | -0.13 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 200.00 | 0.31 | 0.50 | 0.41 | 0.35 | -0.33 | -48.53% | 0.00 | 2,778 | 4,624 | 0.69 | 0.05 | 0.01 | -0.11 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 202.50 | 0.16 | 0.45 | 0.31 | 0.15 | -0.39 | -72.23% | 0.00 | 99 | 752 | 0.69 | 0.04 | 0.00 | -0.09 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 205.00 | 0.10 | 0.54 | 0.32 | 0.21 | -0.22 | -51.17% | 0.00 | 177 | 960 | 0.73 | 0.03 | 0.00 | -0.07 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 207.50 | 0.13 | 0.25 | 0.19 | 0.20 | -0.17 | -45.95% | 0.00 | 93 | 204 | 0.70 | 0.02 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 210.00 | 0.08 | 0.22 | 0.15 | 0.16 | -0.17 | -51.52% | 0.00 | 201 | 4,504 | 0.71 | 0.02 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 212.50 | 0.05 | 0.70 | 0.38 | 0.08 | -0.14 | -63.64% | 0.00 | 11 | 44 | 0.81 | 0.01 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 215.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.15 | -60.00% | 0.00 | 270 | 862 | 0.75 | 0.01 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 217.50 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 10 | 29 | 0.88 | 0.01 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 220.00 | 0.05 | 0.25 | 0.15 | 0.21 | +0.01 | +5.00% | 0.00 | 41 | 3,607 | 0.79 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 225.00 | 0.00 | 0.25 | 0.13 | 0.06 | -0.11 | -64.71% | 0.00 | 30 | 621 | 0.97 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 230.00 | 0.01 | 0.20 | 0.11 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 3,975 | 0.86 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 235.00 | 0.03 | 0.29 | 0.16 | 0.03 | -0.06 | -66.67% | 0.00 | 7 | 253 | 0.89 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 0.34 | 0.17 | 0.05 | -0.06 | -54.55% | 0.00 | 2 | 2,199 | 1.21 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 245.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 248 | 1.04 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 250.00 | 0.00 | 0.29 | 0.15 | 0.01 | -0.05 | -83.34% | 0.00 | 517 | 1,479 | 1.29 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 255.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.97 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:54 PM EST |
| 260.00 | 0.01 | 0.50 | 0.26 | 0.20 | +0.18 | +900.00% | 0.00 | 145 | 897 | 1.24 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 265.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.61 | -96.83% | 0.00 | 20 | 11 | 1.41 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 270.00 | 0.00 | 0.47 | 0.24 | 0.01 | -0.72 | -98.63% | 0.00 | 1 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 275.00 | 0.00 | 1.96 | 0.98 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.17 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/29/2026 3:59:54 PM EST |
| 280.00 | 0.00 | 0.02 | 0.01 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/29/2026 3:59:54 PM EST |
| 285.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.57 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:54 PM EST |
| 290.00 | 0.00 | 1.63 | 0.82 | 0.01 | -0.02 | -66.67% | 0.00 | 20 | 64 | 2.26 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.21 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/29/2026 3:59:54 PM EST |
| 110.00 | 0.02 | 0.03 | 0.03 | 0.02 | % | 0.00 | 5 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:54 PM EST | |
| 115.00 | 0.00 | 0.76 | 0.38 | 0.07 | % | 0.00 | 11 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:54 PM EST | |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 59 | 122 | 1.05 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.07 | -58.34% | 0.00 | 281 | 7 | 1.03 | 0.00 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 130.00 | 0.01 | 0.15 | 0.08 | 0.16 | +0.02 | +14.29% | 0.00 | 509 | 25 | 0.76 | -0.01 | 0.00 | -0.08 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 135.00 | 0.20 | 0.25 | 0.23 | 0.24 | +0.01 | +4.35% | 0.00 | 415 | 281 | 0.83 | -0.02 | 0.00 | -0.10 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 138.00 | 0.00 | 0.60 | 0.30 | 0.46 | +0.25 | +119.05% | 0.00 | 74 | 17 | 0.92 | -0.03 | 0.00 | -0.11 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 139.00 | 0.00 | 0.87 | 0.44 | 0.38 | +0.13 | +52.00% | 0.00 | 20 | 6 | 0.97 | -0.03 | 0.00 | -0.11 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 140.00 | 0.27 | 0.54 | 0.41 | 0.39 | -0.02 | -4.88% | 0.00 | 213 | 131 | 0.79 | -0.04 | 0.00 | -0.13 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 141.00 | 0.03 | 0.94 | 0.49 | 0.47 | +0.12 | +34.29% | 0.00 | 8 | 7 | 0.94 | -0.04 | 0.00 | -0.13 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 142.00 | 0.33 | 0.71 | 0.52 | 0.50 | +0.07 | +16.28% | 0.00 | 17 | 288 | 0.79 | -0.05 | 0.01 | -0.16 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 143.00 | 0.38 | 0.57 | 0.48 | 0.65 | +0.15 | +30.00% | 0.00 | 40 | 16 | 0.75 | -0.06 | 0.01 | -0.17 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 144.00 | 0.41 | 0.68 | 0.55 | 0.61 | +0.11 | +22.00% | 0.00 | 77 | 21 | 0.75 | -0.06 | 0.01 | -0.18 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 145.00 | 0.55 | 0.60 | 0.58 | 0.55 | -0.08 | -12.70% | 0.00 | 28,052 | 735 | 0.73 | -0.07 | 0.01 | -0.19 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 146.00 | 0.56 | 0.75 | 0.66 | 0.84 | +0.16 | +23.53% | 0.00 | 180 | 126 | 0.73 | -0.08 | 0.01 | -0.20 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 147.00 | 0.63 | 0.78 | 0.71 | 0.77 | -0.01 | -1.29% | 0.00 | 133 | 530 | 0.72 | -0.09 | 0.01 | -0.21 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 148.00 | 0.70 | 0.86 | 0.78 | 0.85 | +0.15 | +21.43% | 0.01 | 367 | 34 | 0.71 | -0.09 | 0.01 | -0.22 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 149.00 | 0.78 | 1.12 | 0.95 | 0.97 | +0.21 | +27.64% | 0.01 | 920 | 47 | 0.72 | -0.10 | 0.01 | -0.24 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 150.00 | 0.83 | 1.17 | 1.00 | 0.96 | +0.03 | +3.23% | 0.01 | 773 | 1,094 | 0.70 | -0.11 | 0.01 | -0.25 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 152.50 | 1.11 | 1.45 | 1.28 | 1.23 | +0.13 | +11.82% | 0.01 | 733 | 559 | 0.69 | -0.14 | 0.01 | -0.27 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 155.00 | 1.45 | 1.74 | 1.60 | 1.60 | +0.19 | +13.48% | 0.01 | 24,113 | 21,280 | 0.67 | -0.17 | 0.02 | -0.30 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 157.50 | 1.83 | 2.29 | 2.06 | 2.07 | +0.37 | +21.77% | 0.01 | 2,253 | 4,180 | 0.65 | -0.21 | 0.02 | -0.32 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 160.00 | 2.50 | 2.95 | 2.73 | 2.45 | +0.25 | +11.37% | 0.02 | 3,166 | 6,253 | 0.65 | -0.25 | 0.02 | -0.35 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 162.50 | 3.10 | 3.60 | 3.35 | 3.30 | +0.87 | +35.81% | 0.02 | 1,276 | 505 | 0.63 | -0.31 | 0.02 | -0.36 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 165.00 | 4.00 | 4.50 | 4.25 | 4.20 | +0.79 | +23.17% | 0.03 | 2,365 | 1,020 | 0.63 | -0.37 | 0.03 | -0.38 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 167.50 | 5.05 | 5.65 | 5.35 | 5.13 | +1.18 | +29.88% | 0.03 | 274 | 651 | 0.63 | -0.43 | 0.03 | -0.38 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 170.00 | 6.25 | 6.75 | 6.50 | 6.53 | +1.40 | +27.29% | 0.04 | 714 | 2,112 | 0.62 | -0.50 | 0.03 | -0.38 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 172.50 | 7.65 | 8.25 | 7.95 | 7.88 | +1.63 | +26.08% | 0.05 | 257 | 732 | 0.62 | -0.57 | 0.03 | -0.38 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 175.00 | 9.25 | 10.40 | 9.83 | 9.50 | +1.92 | +25.33% | 0.06 | 485 | 1,469 | 0.65 | -0.63 | 0.03 | -0.36 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 177.50 | 11.00 | 12.35 | 11.68 | 11.25 | +2.11 | +23.09% | 0.07 | 207 | 318 | 0.67 | -0.69 | 0.02 | -0.34 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 180.00 | 12.60 | 13.60 | 13.10 | 13.17 | +2.32 | +21.39% | 0.07 | 313 | 1,377 | 0.62 | -0.74 | 0.02 | -0.32 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 182.50 | 14.35 | 15.75 | 15.05 | 15.45 | +3.14 | +25.51% | 0.08 | 31 | 324 | 0.61 | -0.78 | 0.02 | -0.29 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 185.00 | 16.85 | 18.10 | 17.48 | 16.89 | +2.49 | +17.30% | 0.09 | 70 | 1,727 | 0.67 | -0.82 | 0.02 | -0.26 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 187.50 | 17.95 | 20.50 | 19.23 | 19.40 | +5.34 | +37.98% | 0.10 | 67 | 76 | 0.79 | -0.85 | 0.01 | -0.23 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 190.00 | 20.25 | 22.80 | 21.53 | 21.51 | +2.83 | +15.15% | 0.11 | 106 | 462 | 0.82 | -0.88 | 0.01 | -0.21 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 192.50 | 22.40 | 25.15 | 23.78 | 24.20 | +4.77 | +24.55% | 0.12 | 92 | 72 | 0.85 | -0.90 | 0.01 | -0.18 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 195.00 | 24.90 | 27.50 | 26.20 | 30.35 | +7.32 | +31.79% | 0.13 | 135 | 709 | 0.88 | -0.92 | 0.01 | -0.15 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 197.50 | 27.35 | 29.95 | 28.65 | 32.95 | +14.77 | +81.25% | 0.15 | 14 | 26 | 0.92 | -0.94 | 0.01 | -0.13 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 200.00 | 29.75 | 32.35 | 31.05 | 32.29 | +5.35 | +19.86% | 0.16 | 42 | 471 | 0.96 | -0.95 | 0.01 | -0.11 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 202.50 | 32.85 | 34.80 | 33.83 | 37.50 | +9.58 | +34.32% | 0.17 | 5 | 28 | 0.99 | -0.96 | 0.00 | -0.09 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 205.00 | 34.60 | 37.25 | 35.93 | 39.89 | +10.39 | +35.22% | 0.18 | 15 | 124 | 1.03 | -0.97 | 0.00 | -0.07 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 207.50 | 37.00 | 39.75 | 38.38 | 43.31 | +10.80 | +33.23% | 0.18 | 11 | 13 | 1.08 | -0.98 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 210.00 | 40.05 | 42.15 | 41.10 | 45.75 | +10.75 | +30.72% | 0.20 | 1,125 | 208 | 1.10 | -0.98 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 212.50 | 42.10 | 44.70 | 43.40 | 48.30 | +9.10 | +23.22% | 0.20 | 20 | 4 | 1.15 | -0.99 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 215.00 | 44.60 | 47.20 | 45.90 | 49.05 | +12.15 | +32.93% | 0.21 | 247 | 29 | 1.19 | -0.99 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 217.50 | 47.10 | 49.70 | 48.40 | 54.00 | +14.35 | +36.20% | 0.22 | 20 | 3 | 1.24 | -0.99 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 220.00 | 49.60 | 52.20 | 50.90 | 51.35 | +8.37 | +19.48% | 0.23 | 367 | 31 | 1.28 | -1.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 225.00 | 54.60 | 57.20 | 55.90 | 60.00 | +12.04 | +25.11% | 0.25 | 557 | 44 | 1.36 | -1.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 230.00 | 59.60 | 62.20 | 60.90 | 63.50 | +15.70 | +32.85% | 0.26 | 100 | 15 | 1.43 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:54 PM EST |
| 235.00 | 64.60 | 67.20 | 65.90 | 60.47 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 3:59:54 PM EST |
| 240.00 | 69.60 | 72.20 | 70.90 | 52.32 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/29/2026 3:59:54 PM EST |
| 245.00 | 74.60 | 77.20 | 75.90 | 49.55 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/29/2026 3:59:54 PM EST |
| 250.00 | 79.60 | 82.15 | 80.88 | 71.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 3:59:54 PM EST |
| 255.00 | 84.60 | 87.20 | 85.90 | 62.55 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/29/2026 3:59:54 PM EST |
| 260.00 | 89.60 | 92.20 | 90.90 | 66.68 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/29/2026 3:59:54 PM EST |
| 265.00 | 94.60 | 97.20 | 95.90 | 70.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/29/2026 3:59:54 PM EST |
| 270.00 | 99.60 | 102.20 | 100.90 | 95.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:54 PM EST |
| 275.00 | 104.60 | 107.20 | 105.90 | % | 0.39 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:54 PM EST | |||
| 280.00 | 109.60 | 112.20 | 110.90 | % | 0.40 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:54 PM EST | |||
| 285.00 | 114.60 | 117.20 | 115.90 | 85.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 1/29/2026 3:59:54 PM EST |
| 290.00 | 119.60 | 122.20 | 120.90 | 115.68 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:54 PM EST |
| 295.00 | 124.60 | 127.20 | 125.90 | % | 0.43 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:54 PM EST |