Options Chain for ORACLE CORP COM (ORCL) - $164.03 as of 2/2/2026 5:56:06 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 | 59.30 | 61.95 | 60.63 | 74.49 | 0.00 | 0.00% | 0.61 | 0 | 14 | 1.83 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 3:59:51 PM EST |
| 105.00 | 54.30 | 56.95 | 55.63 | % | 0.53 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/2/2026 3:59:51 PM EST | |||
| 110.00 | 49.30 | 52.00 | 50.65 | % | 0.46 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 2/2/2026 3:59:51 PM EST | |||
| 115.00 | 44.35 | 47.05 | 45.70 | % | 0.40 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.02 | 2/2/2026 3:59:51 PM EST | |||
| 120.00 | 39.45 | 42.10 | 40.78 | % | 0.34 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.05 | 2/2/2026 3:59:51 PM EST | |||
| 125.00 | 34.55 | 37.20 | 35.88 | % | 0.29 | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.07 | 2/2/2026 3:59:51 PM EST | |||
| 129.00 | 30.65 | 33.35 | 32.00 | % | 0.25 | 0 | 0 | 1.07 | 0.97 | 0.00 | -0.08 | 2/2/2026 3:59:51 PM EST | |||
| 130.00 | 29.70 | 32.40 | 31.05 | 35.15 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.05 | 0.96 | 0.00 | -0.10 | 1/29/2026 | 2/2/2026 3:59:51 PM EST |
| 131.00 | 29.05 | 31.25 | 30.15 | 34.50 | % | 0.23 | 138 | 0 | 1.01 | 0.95 | 0.00 | -0.11 | 2/2/2026 | 2/2/2026 3:59:51 PM EST | |
| 132.00 | 28.15 | 30.25 | 29.20 | 31.99 | % | 0.22 | 4 | 0 | 1.00 | 0.95 | 0.01 | -0.12 | 2/2/2026 | 2/2/2026 3:59:51 PM EST | |
| 133.00 | 26.85 | 29.50 | 28.18 | 30.97 | % | 0.21 | 10 | 0 | 0.99 | 0.94 | 0.01 | -0.12 | 2/2/2026 | 2/2/2026 3:59:51 PM EST | |
| 134.00 | 25.95 | 28.55 | 27.25 | 29.92 | -4.78 | -13.78% | 0.20 | 6 | 7 | 0.97 | 0.94 | 0.01 | -0.13 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 135.00 | 25.00 | 27.65 | 26.33 | 28.90 | % | 0.20 | 4 | 0 | 0.95 | 0.93 | 0.01 | -0.14 | 2/2/2026 | 2/2/2026 3:59:51 PM EST | |
| 136.00 | 24.35 | 26.50 | 25.43 | 27.91 | % | 0.19 | 140 | 0 | 0.92 | 0.92 | 0.01 | -0.15 | 2/2/2026 | 2/2/2026 3:59:51 PM EST | |
| 137.00 | 23.25 | 25.75 | 24.50 | % | 0.18 | 0 | 0 | 0.91 | 0.91 | 0.01 | -0.16 | 2/2/2026 3:59:51 PM EST | |||
| 138.00 | 22.35 | 24.80 | 23.58 | % | 0.17 | 0 | 0 | 0.89 | 0.91 | 0.01 | -0.17 | 2/2/2026 3:59:51 PM EST | |||
| 139.00 | 22.00 | 23.95 | 22.98 | % | 0.17 | 0 | 0 | 0.76 | 0.90 | 0.01 | -0.18 | 2/2/2026 3:59:51 PM EST | |||
| 140.00 | 20.50 | 22.80 | 21.65 | 22.00 | -4.53 | -17.08% | 0.15 | 18 | 5 | 0.87 | 0.88 | 0.01 | -0.19 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 141.00 | 19.70 | 22.10 | 20.90 | 27.73 | % | 0.15 | 6 | 0 | 0.85 | 0.88 | 0.01 | -0.20 | 2/2/2026 | 2/2/2026 3:59:51 PM EST | |
| 142.00 | 18.70 | 21.30 | 20.00 | 26.80 | % | 0.14 | 8 | 0 | 0.85 | 0.86 | 0.01 | -0.20 | 2/2/2026 | 2/2/2026 3:59:51 PM EST | |
| 143.00 | 17.85 | 19.40 | 18.63 | 25.90 | % | 0.13 | 2 | 0 | 0.80 | 0.85 | 0.01 | -0.21 | 2/2/2026 | 2/2/2026 3:59:51 PM EST | |
| 144.00 | 17.30 | 19.30 | 18.30 | 21.30 | % | 0.13 | 2 | 0 | 0.68 | 0.84 | 0.01 | -0.22 | 2/2/2026 | 2/2/2026 3:59:51 PM EST | |
| 145.00 | 16.80 | 17.70 | 17.25 | 19.15 | -2.30 | -10.73% | 0.12 | 10 | 7 | 0.70 | 0.83 | 0.01 | -0.23 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 146.00 | 15.70 | 17.90 | 16.80 | % | 0.12 | 0 | 0 | 0.70 | 0.81 | 0.01 | -0.24 | 2/2/2026 3:59:51 PM EST | |||
| 147.00 | 15.15 | 16.90 | 16.03 | % | 0.11 | 0 | 0 | 0.70 | 0.80 | 0.02 | -0.25 | 2/2/2026 3:59:51 PM EST | |||
| 148.00 | 14.55 | 15.40 | 14.98 | 17.50 | % | 0.10 | 4 | 0 | 0.67 | 0.78 | 0.02 | -0.26 | 2/2/2026 | 2/2/2026 3:59:51 PM EST | |
| 149.00 | 13.30 | 14.30 | 13.80 | 20.38 | +2.92 | +16.73% | 0.09 | 4 | 7 | 0.65 | 0.76 | 0.02 | -0.27 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 150.00 | 13.05 | 13.85 | 13.45 | 14.60 | -4.70 | -24.36% | 0.09 | 160 | 95 | 0.66 | 0.75 | 0.02 | -0.28 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 152.50 | 10.95 | 11.85 | 11.40 | 13.75 | -1.75 | -11.29% | 0.07 | 67 | 1 | 0.64 | 0.70 | 0.02 | -0.30 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 155.00 | 9.45 | 10.15 | 9.80 | 10.20 | -3.25 | -24.17% | 0.06 | 54 | 89 | 0.64 | 0.65 | 0.02 | -0.31 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 157.50 | 8.05 | 8.65 | 8.35 | 8.50 | -3.65 | -30.05% | 0.05 | 16 | 5 | 0.63 | 0.59 | 0.02 | -0.32 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 160.00 | 6.85 | 7.20 | 7.03 | 7.11 | -3.04 | -29.96% | 0.04 | 189 | 182 | 0.63 | 0.53 | 0.02 | -0.32 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 162.50 | 5.75 | 6.10 | 5.93 | 6.05 | -2.60 | -30.06% | 0.04 | 616 | 216 | 0.62 | 0.47 | 0.02 | -0.32 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 165.00 | 4.75 | 5.15 | 4.95 | 4.90 | -2.24 | -31.38% | 0.03 | 1,024 | 433 | 0.63 | 0.42 | 0.02 | -0.32 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 167.50 | 3.90 | 4.20 | 4.05 | 3.95 | -2.15 | -35.25% | 0.02 | 448 | 270 | 0.62 | 0.36 | 0.02 | -0.31 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 170.00 | 2.96 | 3.45 | 3.21 | 3.25 | -1.68 | -34.08% | 0.02 | 1,300 | 1,152 | 0.62 | 0.31 | 0.02 | -0.29 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 172.50 | 2.57 | 2.97 | 2.77 | 2.69 | -1.21 | -31.03% | 0.02 | 1,063 | 1,134 | 0.63 | 0.27 | 0.02 | -0.27 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 175.00 | 1.99 | 2.26 | 2.13 | 2.13 | -1.25 | -36.99% | 0.01 | 2,433 | 647 | 0.62 | 0.23 | 0.02 | -0.25 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 177.50 | 1.63 | 2.00 | 1.82 | 1.85 | -0.74 | -28.58% | 0.01 | 289 | 154 | 0.64 | 0.19 | 0.02 | -0.23 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 180.00 | 1.32 | 1.63 | 1.48 | 1.40 | -0.76 | -35.19% | 0.01 | 1,346 | 2,687 | 0.64 | 0.16 | 0.01 | -0.21 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 182.50 | 0.94 | 1.34 | 1.14 | 1.14 | -0.62 | -35.23% | 0.01 | 520 | 244 | 0.64 | 0.13 | 0.01 | -0.19 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 185.00 | 0.85 | 1.06 | 0.96 | 0.95 | -0.48 | -33.57% | 0.01 | 591 | 1,252 | 0.64 | 0.11 | 0.01 | -0.17 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 187.50 | 0.65 | 0.78 | 0.72 | 0.78 | -0.46 | -37.10% | 0.00 | 345 | 197 | 0.65 | 0.09 | 0.01 | -0.15 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 190.00 | 0.52 | 0.72 | 0.62 | 0.66 | -0.29 | -30.53% | 0.00 | 2,311 | 1,273 | 0.66 | 0.08 | 0.01 | -0.13 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 192.50 | 0.42 | 0.61 | 0.52 | 0.57 | -0.16 | -21.92% | 0.00 | 109 | 132 | 0.67 | 0.06 | 0.01 | -0.11 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 195.00 | 0.36 | 0.51 | 0.44 | 0.44 | -0.23 | -34.33% | 0.00 | 146 | 1,399 | 0.68 | 0.05 | 0.01 | -0.09 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 197.50 | 0.28 | 0.47 | 0.38 | 0.33 | -0.21 | -38.89% | 0.00 | 87 | 240 | 0.68 | 0.04 | 0.00 | -0.08 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 200.00 | 0.26 | 0.35 | 0.31 | 0.30 | -0.14 | -31.82% | 0.00 | 380 | 1,898 | 0.70 | 0.03 | 0.00 | -0.07 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 202.50 | 0.00 | 0.31 | 0.16 | 0.26 | +0.01 | +4.00% | 0.00 | 207 | 104 | 0.73 | 0.03 | 0.00 | -0.05 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 205.00 | 0.04 | 0.30 | 0.17 | 0.20 | -0.11 | -35.49% | 0.00 | 42 | 606 | 0.66 | 0.02 | 0.00 | -0.05 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 207.50 | 0.00 | 0.77 | 0.39 | 0.25 | % | 0.00 | 16 | 0 | 0.94 | 0.01 | 0.00 | -0.03 | 2/2/2026 | 2/2/2026 3:59:51 PM EST | |
| 210.00 | 0.06 | 0.19 | 0.13 | 0.15 | -0.10 | -40.00% | 0.00 | 165 | 852 | 0.71 | 0.01 | 0.00 | -0.03 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 212.50 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.01 | 0.00 | -0.02 | 1/30/2026 | 2/2/2026 3:59:51 PM EST |
| 215.00 | 0.09 | 0.16 | 0.13 | 0.14 | +0.03 | +27.28% | 0.00 | 155 | 590 | 0.76 | 0.01 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 217.50 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 2/2/2026 3:59:51 PM EST | |||
| 220.00 | 0.07 | 0.20 | 0.14 | 0.12 | -0.03 | -20.00% | 0.00 | 88 | 2,684 | 0.82 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 225.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 0.00 | 113 | 2,978 | 0.83 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 230.00 | 0.00 | 0.07 | 0.04 | 0.07 | -0.02 | -22.23% | 0.00 | 27 | 505 | 0.85 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 235.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 269 | 494 | 0.93 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 240.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 126 | 0.87 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 245.00 | 0.00 | 0.76 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.38 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 3:59:51 PM EST |
| 250.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 4 | 354 | 0.91 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 255.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:51 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.06 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 3:59:51 PM EST |
| 265.00 | 0.01 | 0.60 | 0.31 | 0.11 | +0.04 | +57.15% | 0.00 | 5 | 84 | 1.23 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 270.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.24 | -96.00% | 0.00 | 10 | 126 | 1.07 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 275.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 6 | 9 | 1.16 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.20 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:51 PM EST |
| 285.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:51 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.27 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 3:59:51 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 368 | 32 | 1.12 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:51 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 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/2/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,488 | 1.16 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 2/2/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.58 | 0.29 | 0.14 | -0.01 | -6.67% | 0.00 | 4 | 39 | 1.18 | 0.00 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 120.00 | 0.01 | 0.42 | 0.22 | 0.16 | +0.01 | +6.67% | 0.00 | 6 | 107 | 0.79 | -0.01 | 0.00 | -0.05 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 125.00 | 0.20 | 0.35 | 0.28 | 0.26 | +0.06 | +30.00% | 0.00 | 97 | 149 | 0.79 | -0.02 | 0.00 | -0.07 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 129.00 | 0.00 | 0.96 | 0.48 | 0.37 | % | 0.00 | 9 | 0 | 0.94 | -0.03 | 0.00 | -0.08 | 2/2/2026 | 2/2/2026 3:59:51 PM EST | |
| 130.00 | 0.07 | 0.82 | 0.45 | 0.22 | -0.13 | -37.15% | 0.00 | 29 | 74 | 0.71 | -0.04 | 0.00 | -0.10 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 131.00 | 0.30 | 0.65 | 0.48 | 0.22 | % | 0.00 | 2 | 0 | 0.73 | -0.05 | 0.00 | -0.11 | 2/2/2026 | 2/2/2026 3:59:51 PM EST | |
| 132.00 | 0.34 | 0.62 | 0.48 | 0.26 | % | 0.00 | 3 | 0 | 0.71 | -0.05 | 0.01 | -0.12 | 2/2/2026 | 2/2/2026 3:59:51 PM EST | |
| 133.00 | 0.50 | 0.66 | 0.58 | 0.41 | % | 0.00 | 13 | 0 | 0.73 | -0.06 | 0.01 | -0.12 | 2/2/2026 | 2/2/2026 3:59:51 PM EST | |
| 134.00 | 0.55 | 0.74 | 0.65 | % | 0.00 | 0 | 0 | 0.73 | -0.06 | 0.01 | -0.13 | 2/2/2026 3:59:51 PM EST | |||
| 135.00 | 0.62 | 0.87 | 0.75 | 0.70 | +0.16 | +29.63% | 0.01 | 165 | 816 | 0.73 | -0.07 | 0.01 | -0.14 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 136.00 | 0.61 | 0.83 | 0.72 | 0.53 | % | 0.01 | 1 | 0 | 0.71 | -0.08 | 0.01 | -0.15 | 2/2/2026 | 2/2/2026 3:59:51 PM EST | |
| 137.00 | 0.72 | 1.02 | 0.87 | 0.94 | % | 0.01 | 12 | 0 | 0.71 | -0.09 | 0.01 | -0.16 | 2/2/2026 | 2/2/2026 3:59:51 PM EST | |
| 138.00 | 0.81 | 1.00 | 0.91 | 0.96 | +0.16 | +20.00% | 0.01 | 2 | 3 | 0.69 | -0.09 | 0.01 | -0.17 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 139.00 | 0.90 | 1.11 | 1.01 | 0.87 | % | 0.01 | 6 | 0 | 0.69 | -0.10 | 0.01 | -0.18 | 2/2/2026 | 2/2/2026 3:59:51 PM EST | |
| 140.00 | 0.87 | 1.21 | 1.04 | 1.03 | +0.12 | +13.19% | 0.01 | 100 | 348 | 0.66 | -0.12 | 0.01 | -0.19 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 141.00 | 0.96 | 1.33 | 1.15 | 1.00 | +0.07 | +7.53% | 0.01 | 23 | 4 | 0.66 | -0.12 | 0.01 | -0.20 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 142.00 | 1.25 | 1.46 | 1.36 | 1.39 | +0.36 | +34.96% | 0.01 | 6 | 36 | 0.67 | -0.14 | 0.01 | -0.20 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 143.00 | 1.37 | 1.59 | 1.48 | 1.38 | +0.23 | +20.00% | 0.01 | 28 | 12 | 0.67 | -0.15 | 0.01 | -0.21 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 144.00 | 1.34 | 1.83 | 1.59 | 1.58 | +0.39 | +32.78% | 0.01 | 14 | 6 | 0.65 | -0.16 | 0.01 | -0.22 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 145.00 | 1.54 | 2.02 | 1.78 | 1.82 | +0.42 | +30.00% | 0.01 | 7,246 | 559 | 0.64 | -0.17 | 0.01 | -0.23 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 146.00 | 1.87 | 2.09 | 1.98 | 1.99 | +0.41 | +25.95% | 0.01 | 163 | 6 | 0.65 | -0.19 | 0.01 | -0.24 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 147.00 | 2.07 | 2.36 | 2.22 | 2.01 | +0.34 | +20.36% | 0.02 | 67 | 19 | 0.65 | -0.20 | 0.02 | -0.25 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 148.00 | 2.27 | 2.59 | 2.43 | 2.19 | +0.39 | +21.67% | 0.02 | 140 | 25 | 0.64 | -0.22 | 0.02 | -0.26 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 149.00 | 2.51 | 2.84 | 2.68 | 2.17 | +0.29 | +15.43% | 0.02 | 364 | 7 | 0.64 | -0.24 | 0.02 | -0.27 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 150.00 | 2.75 | 3.00 | 2.88 | 2.87 | +0.75 | +35.38% | 0.02 | 2,003 | 3,270 | 0.64 | -0.25 | 0.02 | -0.28 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 152.50 | 3.40 | 3.75 | 3.58 | 3.58 | +0.68 | +23.45% | 0.02 | 266 | 372 | 0.63 | -0.30 | 0.02 | -0.30 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 155.00 | 4.30 | 4.65 | 4.48 | 4.45 | +1.12 | +33.64% | 0.03 | 606 | 841 | 0.62 | -0.35 | 0.02 | -0.31 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 157.50 | 5.30 | 5.65 | 5.48 | 5.20 | +1.20 | +30.00% | 0.03 | 379 | 262 | 0.62 | -0.41 | 0.02 | -0.32 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 160.00 | 6.45 | 6.85 | 6.65 | 6.70 | +1.60 | +31.38% | 0.04 | 1,536 | 11,945 | 0.61 | -0.47 | 0.02 | -0.32 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 162.50 | 7.75 | 8.20 | 7.98 | 7.85 | +1.75 | +28.69% | 0.05 | 904 | 214 | 0.61 | -0.53 | 0.02 | -0.32 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 165.00 | 9.25 | 9.70 | 9.48 | 9.15 | +1.96 | +27.26% | 0.06 | 1,035 | 835 | 0.61 | -0.58 | 0.02 | -0.32 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 167.50 | 10.85 | 11.35 | 11.10 | 10.95 | +2.22 | +25.43% | 0.07 | 699 | 200 | 0.61 | -0.64 | 0.02 | -0.31 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 170.00 | 12.60 | 13.65 | 13.13 | 12.30 | +2.26 | +22.51% | 0.08 | 462 | 821 | 0.61 | -0.69 | 0.02 | -0.29 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 172.50 | 14.25 | 15.00 | 14.63 | 14.38 | +2.15 | +17.58% | 0.08 | 438 | 267 | 0.59 | -0.73 | 0.02 | -0.27 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 175.00 | 16.05 | 17.00 | 16.53 | 16.92 | +3.52 | +26.27% | 0.09 | 291 | 453 | 0.58 | -0.77 | 0.02 | -0.25 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 177.50 | 18.00 | 19.15 | 18.58 | 16.12 | -0.32 | -1.95% | 0.10 | 128 | 971 | 0.59 | -0.81 | 0.02 | -0.23 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 180.00 | 20.55 | 22.05 | 21.30 | 18.28 | +0.91 | +5.24% | 0.12 | 35 | 802 | 0.66 | -0.84 | 0.01 | -0.21 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 182.50 | 21.80 | 24.25 | 23.03 | 15.65 | -2.15 | -12.08% | 0.13 | 325 | 335 | 0.83 | -0.87 | 0.01 | -0.19 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 185.00 | 24.50 | 26.65 | 25.58 | 23.13 | +1.38 | +6.35% | 0.14 | 100 | 531 | 0.87 | -0.89 | 0.01 | -0.17 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 187.50 | 26.40 | 29.05 | 27.73 | 23.67 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.91 | -0.91 | 0.01 | -0.15 | 1/30/2026 | 2/2/2026 3:59:51 PM EST |
| 190.00 | 28.75 | 30.60 | 29.68 | 23.60 | -2.72 | -10.34% | 0.16 | 6 | 498 | 0.92 | -0.92 | 0.01 | -0.13 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 192.50 | 31.15 | 33.80 | 32.48 | 29.22 | -1.33 | -4.36% | 0.17 | 5 | 42 | 0.97 | -0.94 | 0.01 | -0.11 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 195.00 | 33.55 | 35.75 | 34.65 | 32.00 | +0.88 | +2.83% | 0.18 | 115 | 249 | 0.93 | -0.95 | 0.01 | -0.09 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 197.50 | 36.00 | 38.65 | 37.33 | 33.57 | +3.53 | +11.76% | 0.19 | 69 | 1 | 1.03 | -0.96 | 0.00 | -0.08 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 200.00 | 39.30 | 40.75 | 40.03 | 40.80 | +4.36 | +11.97% | 0.20 | 107 | 269 | 0.82 | -0.97 | 0.00 | -0.07 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 202.50 | 40.90 | 43.55 | 42.23 | 34.57 | -2.90 | -7.74% | 0.21 | 35 | 30 | 1.10 | -0.97 | 0.00 | -0.05 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 205.00 | 43.35 | 45.85 | 44.60 | 38.95 | -1.37 | -3.40% | 0.22 | 1 | 151 | 1.11 | -0.98 | 0.00 | -0.05 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 207.50 | 45.85 | 48.50 | 47.18 | % | 0.23 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.03 | 2/2/2026 3:59:51 PM EST | |||
| 210.00 | 48.35 | 51.00 | 49.68 | 45.90 | 0.00 | 0.00% | 0.24 | 0 | 66 | 1.21 | -0.99 | 0.00 | -0.03 | 1/30/2026 | 2/2/2026 3:59:51 PM EST |
| 212.50 | 50.80 | 52.90 | 51.85 | % | 0.24 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.02 | 2/2/2026 3:59:51 PM EST | |||
| 215.00 | 53.30 | 55.95 | 54.63 | 53.35 | +3.13 | +6.24% | 0.25 | 2 | 56 | 1.27 | -0.99 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 217.50 | 55.80 | 58.45 | 57.13 | 50.00 | -0.95 | -1.87% | 0.26 | 1 | 1 | 1.31 | -1.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 220.00 | 58.60 | 60.75 | 59.68 | 57.47 | +1.17 | +2.08% | 0.27 | 26 | 92 | 1.32 | -1.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 225.00 | 63.30 | 65.95 | 64.63 | 61.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.01 | 1/29/2026 | 2/2/2026 3:59:51 PM EST |
| 230.00 | 67.85 | 71.10 | 69.48 | 63.76 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 3:59:51 PM EST |
| 235.00 | 72.85 | 76.10 | 74.48 | 56.61 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 3:59:51 PM EST |
| 240.00 | 77.90 | 81.10 | 79.50 | 68.55 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 3:59:51 PM EST |
| 245.00 | 82.85 | 85.95 | 84.40 | % | 0.34 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:51 PM EST | |||
| 250.00 | 87.85 | 91.15 | 89.50 | 51.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/2/2026 3:59:51 PM EST |
| 255.00 | 92.85 | 96.10 | 94.48 | 79.25 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 3:59:51 PM EST |
| 260.00 | 97.85 | 101.15 | 99.50 | 85.15 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 3:59:51 PM EST |
| 265.00 | 102.85 | 106.15 | 104.50 | 90.65 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 3:59:51 PM EST |
| 270.00 | 107.85 | 111.15 | 109.50 | % | 0.41 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:51 PM EST | |||
| 275.00 | 112.85 | 116.10 | 114.48 | % | 0.42 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:51 PM EST | |||
| 280.00 | 117.85 | 121.10 | 119.48 | % | 0.43 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:51 PM EST | |||
| 285.00 | 122.85 | 126.15 | 124.50 | 97.54 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 3:59:51 PM EST |
| 290.00 | 127.85 | 131.15 | 129.50 | 125.49 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:51 PM EST |
| 295.00 | 132.85 | 136.15 | 134.50 | 102.10 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 3:59:51 PM EST |