Options Chain for ORACLE CORP COM (ORCL) - $177.16 as of 1/23/2026 9:47:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 115.60 | 119.50 | 117.55 | 120.05 | 0.00 | 0.00% | 1.96 | 0 | 243 | 1.88 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 65.00 | 110.65 | 114.55 | 112.60 | 137.59 | 0.00 | 0.00% | 1.73 | 0 | 21 | 1.76 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 1/23/2026 3:59:54 PM EST |
| 70.00 | 106.25 | 109.60 | 107.93 | 217.27 | 0.00 | 0.00% | 1.54 | 0 | 13 | 1.65 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 1/23/2026 3:59:54 PM EST |
| 75.00 | 101.35 | 104.35 | 102.85 | 160.09 | 0.00 | 0.00% | 1.37 | 0 | 23 | 1.55 | 1.00 | 0.00 | -0.01 | 11/7/2025 | 1/23/2026 3:59:54 PM EST |
| 80.00 | 96.50 | 99.65 | 98.08 | 97.61 | -1.26 | -1.28% | 1.23 | 1 | 45 | 1.45 | 1.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 85.00 | 91.45 | 94.60 | 93.03 | 93.86 | 0.00 | 0.00% | 1.09 | 12 | 24 | 1.35 | 1.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 90.00 | 86.00 | 89.60 | 87.80 | 87.86 | -0.73 | -0.83% | 0.98 | 47 | 75 | 1.24 | 0.99 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 95.00 | 81.65 | 84.80 | 83.23 | 83.08 | -0.27 | -0.33% | 0.88 | 54 | 12 | 1.20 | 0.99 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 100.00 | 76.25 | 79.90 | 78.08 | 77.70 | -0.77 | -0.99% | 0.78 | 55 | 241 | 1.12 | 0.99 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 105.00 | 72.05 | 73.70 | 72.88 | 73.27 | -5.12 | -6.54% | 0.69 | 26 | 175 | 0.85 | 0.98 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 110.00 | 67.20 | 69.35 | 68.28 | 68.75 | -4.99 | -6.77% | 0.62 | 2 | 202 | 0.88 | 0.97 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 115.00 | 62.60 | 64.20 | 63.40 | 64.20 | -5.80 | -8.29% | 0.55 | 1 | 210 | 0.80 | 0.96 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 120.00 | 57.75 | 60.30 | 59.03 | 57.00 | 0.00 | 0.00% | 0.49 | 0 | 115 | 0.60 | 0.95 | 0.00 | -0.06 | 1/21/2026 | 1/23/2026 3:59:54 PM EST |
| 125.00 | 53.10 | 55.20 | 54.15 | 54.39 | -15.25 | -21.90% | 0.43 | 2 | 165 | 0.60 | 0.93 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 130.00 | 48.65 | 50.30 | 49.48 | 51.00 | 0.00 | 0.00% | 0.38 | 0 | 354 | 0.60 | 0.92 | 0.00 | -0.08 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 135.00 | 44.15 | 46.70 | 45.43 | 45.87 | -1.13 | -2.41% | 0.34 | 3 | 394 | 0.62 | 0.89 | 0.00 | -0.09 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 140.00 | 39.90 | 41.45 | 40.68 | 40.60 | +1.85 | +4.78% | 0.29 | 1 | 324 | 0.58 | 0.87 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 145.00 | 36.80 | 37.90 | 37.35 | 36.65 | -2.10 | -5.42% | 0.26 | 2 | 376 | 0.62 | 0.84 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 150.00 | 33.05 | 33.45 | 33.25 | 33.30 | -0.80 | -2.35% | 0.22 | 151 | 790 | 0.60 | 0.80 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 155.00 | 29.20 | 30.65 | 29.93 | 29.00 | -1.85 | -6.00% | 0.19 | 3 | 177 | 0.61 | 0.76 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 160.00 | 25.85 | 26.35 | 26.10 | 25.80 | -1.05 | -3.92% | 0.16 | 38 | 10,989 | 0.59 | 0.72 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 165.00 | 22.75 | 23.10 | 22.93 | 23.15 | -0.85 | -3.55% | 0.14 | 80 | 489 | 0.58 | 0.68 | 0.01 | -0.14 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 170.00 | 19.95 | 20.25 | 20.10 | 19.90 | -1.00 | -4.79% | 0.12 | 184 | 21,927 | 0.58 | 0.63 | 0.01 | -0.15 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 175.00 | 17.30 | 17.65 | 17.48 | 17.00 | -1.37 | -7.46% | 0.10 | 564 | 1,436 | 0.58 | 0.58 | 0.01 | -0.15 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 180.00 | 14.95 | 15.25 | 15.10 | 15.00 | -0.66 | -4.22% | 0.08 | 292 | 6,175 | 0.57 | 0.53 | 0.01 | -0.15 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 185.00 | 12.80 | 13.10 | 12.95 | 12.81 | -0.59 | -4.41% | 0.07 | 470 | 3,288 | 0.57 | 0.48 | 0.01 | -0.15 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 190.00 | 10.85 | 11.25 | 11.05 | 11.00 | -0.40 | -3.51% | 0.06 | 234 | 12,439 | 0.57 | 0.43 | 0.01 | -0.15 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 195.00 | 9.15 | 9.50 | 9.33 | 9.30 | -0.46 | -4.72% | 0.05 | 160 | 12,647 | 0.56 | 0.38 | 0.01 | -0.14 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 200.00 | 7.85 | 8.05 | 7.95 | 8.00 | -0.37 | -4.43% | 0.04 | 1,404 | 24,222 | 0.57 | 0.34 | 0.01 | -0.14 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 210.00 | 5.50 | 5.75 | 5.63 | 5.60 | -0.37 | -6.20% | 0.03 | 347 | 7,161 | 0.56 | 0.27 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 220.00 | 3.95 | 4.15 | 4.05 | 4.05 | -0.19 | -4.49% | 0.02 | 912 | 10,932 | 0.57 | 0.20 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 230.00 | 2.83 | 2.95 | 2.89 | 2.85 | -0.25 | -8.07% | 0.01 | 273 | 13,736 | 0.57 | 0.16 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 240.00 | 2.06 | 2.12 | 2.09 | 2.09 | -0.16 | -7.12% | 0.01 | 173 | 7,375 | 0.58 | 0.12 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 250.00 | 1.50 | 1.55 | 1.53 | 1.54 | -0.12 | -7.23% | 0.01 | 495 | 26,903 | 0.59 | 0.09 | 0.00 | -0.06 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 260.00 | 1.11 | 1.18 | 1.15 | 1.17 | -0.06 | -4.88% | 0.00 | 88 | 7,225 | 0.60 | 0.07 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 270.00 | 0.84 | 0.96 | 0.90 | 0.87 | -0.08 | -8.43% | 0.00 | 771 | 5,511 | 0.62 | 0.05 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 280.00 | 0.60 | 0.70 | 0.65 | 0.60 | -0.16 | -21.06% | 0.00 | 76 | 5,662 | 0.62 | 0.04 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 290.00 | 0.38 | 0.60 | 0.49 | 0.52 | -0.08 | -13.34% | 0.00 | 58 | 2,841 | 0.63 | 0.03 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 300.00 | 0.42 | 0.44 | 0.43 | 0.43 | -0.04 | -8.52% | 0.00 | 900 | 32,339 | 0.65 | 0.02 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 310.00 | 0.33 | 0.67 | 0.50 | 0.33 | -0.07 | -17.50% | 0.00 | 14 | 3,114 | 0.69 | 0.02 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 320.00 | 0.22 | 0.58 | 0.40 | 0.29 | -0.02 | -6.46% | 0.00 | 32 | 7,645 | 0.69 | 0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 330.00 | 0.19 | 0.48 | 0.34 | 0.24 | -0.03 | -11.12% | 0.00 | 75 | 3,315 | 0.72 | 0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 340.00 | 0.19 | 0.60 | 0.40 | 0.20 | -0.02 | -9.10% | 0.00 | 8 | 1,898 | 0.76 | 0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 350.00 | 0.14 | 0.38 | 0.26 | 0.17 | -0.02 | -10.53% | 0.00 | 21 | 6,286 | 0.74 | 0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 360.00 | 0.01 | 0.23 | 0.12 | 0.14 | -0.02 | -12.50% | 0.00 | 5 | 1,226 | 0.67 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 370.00 | 0.00 | 0.66 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 734 | 0.91 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 380.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,299 | 0.90 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 390.00 | 0.02 | 0.14 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 729 | 0.72 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 400.00 | 0.04 | 0.14 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 40 | 2,834 | 0.75 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 410.00 | 0.00 | 0.62 | 0.31 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 324 | 1.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 420.00 | 0.00 | 0.12 | 0.06 | 0.08 | -0.02 | -20.00% | 0.00 | 6 | 491 | 0.85 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 430.00 | 0.00 | 0.76 | 0.38 | 0.06 | -0.02 | -25.00% | 0.00 | 2 | 383 | 1.08 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 440.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 704 | 1.03 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 450.00 | 0.01 | 0.21 | 0.11 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 1,091 | 0.85 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 460.00 | 0.00 | 0.59 | 0.30 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 291 | 1.11 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 470.00 | 0.00 | 0.49 | 0.25 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 172 | 1.10 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 480.00 | 0.01 | 0.70 | 0.36 | 0.06 | -0.11 | -64.71% | 0.00 | 7 | 184 | 0.97 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 490.00 | 0.00 | 1.03 | 0.52 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.26 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/23/2026 3:59:54 PM EST |
| 500.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,213 | 0.96 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 3:59:54 PM EST |
| 510.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 1,905 | 0.92 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 6 | 82 | 1.10 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.90 | 0.45 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.72 | 0.36 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.21 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/23/2026 3:59:54 PM EST |
| 80.00 | 0.05 | 0.25 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.87 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 85.00 | 0.05 | 0.50 | 0.28 | 0.18 | +0.03 | +20.00% | 0.00 | 18 | 214 | 0.86 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 90.00 | 0.10 | 0.60 | 0.35 | 0.29 | +0.02 | +7.41% | 0.00 | 41 | 1,208 | 0.84 | -0.01 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.12 | -32.44% | 0.00 | 73 | 407 | 0.86 | -0.01 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 100.00 | 0.06 | 0.60 | 0.33 | 0.39 | -0.11 | -22.00% | 0.00 | 55 | 846 | 0.71 | -0.01 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 105.00 | 0.20 | 0.88 | 0.54 | 0.45 | -0.02 | -4.26% | 0.01 | 20 | 489 | 0.73 | -0.02 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 110.00 | 0.55 | 1.00 | 0.78 | 0.64 | +0.04 | +6.67% | 0.01 | 3 | 2,700 | 0.72 | -0.03 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 115.00 | 0.82 | 1.08 | 0.95 | 0.84 | +0.04 | +5.00% | 0.01 | 103 | 2,249 | 0.71 | -0.04 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 120.00 | 1.07 | 1.17 | 1.12 | 1.13 | +0.05 | +4.63% | 0.01 | 13 | 3,274 | 0.67 | -0.05 | 0.00 | -0.06 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 125.00 | 1.39 | 1.52 | 1.46 | 1.46 | +0.08 | +5.80% | 0.01 | 24 | 1,644 | 0.66 | -0.07 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 130.00 | 1.83 | 1.97 | 1.90 | 1.88 | +0.13 | +7.43% | 0.01 | 82 | 5,496 | 0.64 | -0.08 | 0.00 | -0.08 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 135.00 | 2.40 | 2.57 | 2.49 | 2.49 | +0.11 | +4.63% | 0.02 | 60 | 3,440 | 0.63 | -0.11 | 0.00 | -0.09 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 140.00 | 3.05 | 3.30 | 3.18 | 3.16 | +0.10 | +3.27% | 0.02 | 646 | 15,412 | 0.62 | -0.13 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 145.00 | 3.90 | 4.25 | 4.08 | 4.09 | +0.17 | +4.34% | 0.03 | 82 | 2,572 | 0.61 | -0.16 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 150.00 | 5.05 | 5.20 | 5.13 | 5.16 | +0.18 | +3.62% | 0.03 | 1,170 | 11,804 | 0.60 | -0.20 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 155.00 | 6.30 | 6.60 | 6.45 | 6.48 | +0.13 | +2.05% | 0.04 | 813 | 4,740 | 0.59 | -0.24 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 160.00 | 7.90 | 8.10 | 8.00 | 7.97 | +0.20 | +2.58% | 0.05 | 503 | 23,324 | 0.59 | -0.28 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 165.00 | 9.75 | 10.00 | 9.88 | 9.86 | +0.31 | +3.25% | 0.06 | 81 | 6,070 | 0.59 | -0.32 | 0.01 | -0.14 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 170.00 | 11.75 | 12.15 | 11.95 | 12.00 | +0.32 | +2.74% | 0.07 | 875 | 13,179 | 0.58 | -0.37 | 0.01 | -0.15 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 175.00 | 14.10 | 14.45 | 14.28 | 14.45 | +0.35 | +2.49% | 0.08 | 152 | 4,842 | 0.58 | -0.42 | 0.01 | -0.15 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 180.00 | 16.70 | 17.05 | 16.88 | 16.85 | +0.42 | +2.56% | 0.09 | 6,873 | 17,837 | 0.57 | -0.47 | 0.01 | -0.15 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 185.00 | 19.55 | 20.05 | 19.80 | 19.80 | +0.59 | +3.08% | 0.11 | 152 | 8,432 | 0.57 | -0.52 | 0.01 | -0.15 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 190.00 | 22.65 | 23.00 | 22.83 | 23.22 | +0.92 | +4.13% | 0.12 | 116 | 9,956 | 0.57 | -0.57 | 0.01 | -0.15 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 195.00 | 25.95 | 26.20 | 26.08 | 26.15 | +0.35 | +1.36% | 0.13 | 34 | 11,197 | 0.56 | -0.62 | 0.01 | -0.14 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 200.00 | 29.50 | 29.95 | 29.73 | 30.23 | +1.13 | +3.89% | 0.15 | 149 | 22,625 | 0.57 | -0.66 | 0.01 | -0.14 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 210.00 | 36.85 | 38.05 | 37.45 | 37.17 | +0.71 | +1.95% | 0.18 | 286 | 6,057 | 0.56 | -0.73 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 220.00 | 45.50 | 46.55 | 46.03 | 45.83 | +0.97 | +2.17% | 0.21 | 91 | 8,389 | 0.57 | -0.80 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 230.00 | 54.00 | 56.55 | 55.28 | 54.42 | +0.82 | +1.53% | 0.24 | 23 | 6,956 | 0.67 | -0.84 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 240.00 | 62.75 | 65.85 | 64.30 | 64.92 | +2.13 | +3.40% | 0.27 | 16 | 3,802 | 0.70 | -0.88 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 250.00 | 72.85 | 75.45 | 74.15 | 73.70 | +1.70 | +2.37% | 0.30 | 27 | 5,173 | 0.74 | -0.91 | 0.00 | -0.06 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 260.00 | 81.95 | 84.55 | 83.25 | 82.63 | +0.63 | +0.77% | 0.32 | 29 | 2,814 | 0.72 | -0.93 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 270.00 | 91.10 | 95.00 | 93.05 | 92.52 | +0.87 | +0.95% | 0.34 | 8 | 2,236 | 0.81 | -0.95 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 280.00 | 101.05 | 104.95 | 103.00 | 102.89 | +0.69 | +0.68% | 0.37 | 2 | 744 | 0.85 | -0.96 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 290.00 | 111.00 | 114.90 | 112.95 | 114.75 | +3.36 | +3.02% | 0.39 | 661 | 244 | 0.91 | -0.97 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 300.00 | 121.00 | 124.90 | 122.95 | 123.50 | +1.45 | +1.19% | 0.41 | 1,077 | 175 | 0.95 | -0.98 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 310.00 | 131.00 | 134.30 | 132.65 | 133.30 | +1.25 | +0.95% | 0.43 | 340 | 35 | 0.99 | -0.98 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 320.00 | 141.00 | 144.30 | 142.65 | 143.45 | +0.65 | +0.46% | 0.45 | 700 | 73 | 1.03 | -0.99 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 330.00 | 151.00 | 154.30 | 152.65 | 154.80 | +4.40 | +2.93% | 0.46 | 30 | 6 | 1.07 | -0.99 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 340.00 | 161.00 | 164.30 | 162.65 | 164.95 | +2.00 | +1.23% | 0.48 | 40 | 9 | 1.07 | -0.99 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 350.00 | 171.00 | 174.30 | 172.65 | 173.55 | +1.60 | +0.94% | 0.49 | 320 | 41 | 1.15 | -0.99 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 360.00 | 181.00 | 184.30 | 182.65 | 166.80 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 12/19/2025 | 1/23/2026 3:59:54 PM EST |
| 370.00 | 191.00 | 194.85 | 192.93 | 182.20 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 1/23/2026 3:59:54 PM EST |
| 380.00 | 201.75 | 204.30 | 203.03 | 99.35 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 1/23/2026 3:59:54 PM EST |
| 390.00 | 211.00 | 214.85 | 212.93 | 120.55 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 1/23/2026 3:59:54 PM EST |
| 400.00 | 221.00 | 224.85 | 222.93 | 155.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 1/23/2026 3:59:54 PM EST |
| 410.00 | 231.00 | 234.30 | 232.65 | 159.80 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 1/23/2026 3:59:54 PM EST |
| 420.00 | 241.00 | 244.30 | 242.65 | 161.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 1/23/2026 3:59:54 PM EST |
| 430.00 | 251.00 | 254.85 | 252.93 | 153.55 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 1/23/2026 3:59:54 PM EST |
| 440.00 | 261.00 | 264.30 | 262.65 | 154.65 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 1/23/2026 3:59:54 PM EST |
| 450.00 | 271.00 | 274.30 | 272.65 | 200.25 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 1/23/2026 3:59:54 PM EST |
| 460.00 | 281.00 | 284.85 | 282.93 | 156.25 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 1/23/2026 3:59:54 PM EST |
| 470.00 | 291.00 | 294.30 | 292.65 | 166.05 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 1/23/2026 3:59:54 PM EST |
| 480.00 | 301.00 | 304.30 | 302.65 | 178.05 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 1/23/2026 3:59:54 PM EST |
| 490.00 | 311.00 | 314.85 | 312.93 | 198.85 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 1/23/2026 3:59:54 PM EST |
| 500.00 | 321.00 | 324.85 | 322.93 | 204.25 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 1/23/2026 3:59:54 PM EST |
| 510.00 | 331.00 | 334.85 | 332.93 | 279.78 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 1/23/2026 3:59:54 PM EST |