Options Chain for ORACLE CORP COM (ORCL) - $163.12 as of 3/11/2026 9:37:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 101.50 | 105.20 | 103.35 | 93.66 | 0.00 | 0.00% | 1.72 | 0 | 423 | 4.01 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:52 PM EST |
| 65.00 | 96.50 | 100.15 | 98.33 | 88.00 | 0.00 | 0.00% | 1.51 | 0 | 26 | 3.71 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 3:59:52 PM EST |
| 70.00 | 91.45 | 95.05 | 93.25 | 88.70 | 0.00 | 0.00% | 1.33 | 0 | 24 | 3.57 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:52 PM EST |
| 75.00 | 87.20 | 89.75 | 88.48 | 74.40 | 0.00 | 0.00% | 1.18 | 0 | 72 | 3.21 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:52 PM EST |
| 80.00 | 82.05 | 84.65 | 83.35 | 69.15 | 0.00 | 0.00% | 1.04 | 0 | 90 | 2.92 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:52 PM EST |
| 85.00 | 77.05 | 79.70 | 78.38 | 67.70 | 0.00 | 0.00% | 0.92 | 0 | 62 | 2.73 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 3:59:52 PM EST |
| 90.00 | 71.55 | 74.95 | 73.25 | 59.01 | 0.00 | 0.00% | 0.81 | 0 | 129 | 2.62 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:52 PM EST |
| 95.00 | 67.05 | 69.65 | 68.35 | 54.21 | 0.00 | 0.00% | 0.72 | 0 | 91 | 2.30 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 3:59:52 PM EST |
| 100.00 | 62.55 | 64.35 | 63.45 | 61.01 | +11.01 | +22.02% | 0.63 | 125 | 2,949 | 2.04 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 105.00 | 56.90 | 59.95 | 58.43 | 45.43 | 0.00 | 0.00% | 0.56 | 0 | 197 | 1.78 | 1.00 | 0.00 | -0.01 | 3/10/2026 | 3/11/2026 3:59:52 PM EST |
| 110.00 | 52.55 | 54.15 | 53.35 | 57.23 | +16.73 | +41.31% | 0.48 | 5 | 399 | 1.58 | 1.00 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 115.00 | 47.65 | 49.10 | 48.38 | 54.40 | +18.24 | +50.45% | 0.42 | 7 | 439 | 1.43 | 0.99 | 0.00 | -0.05 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 120.00 | 42.70 | 44.65 | 43.68 | 42.30 | +10.79 | +34.25% | 0.36 | 173 | 455 | 1.47 | 0.99 | 0.00 | -0.07 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 125.00 | 37.75 | 39.65 | 38.70 | 39.85 | +12.74 | +47.00% | 0.31 | 15 | 1,365 | 1.29 | 0.98 | 0.00 | -0.09 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 126.00 | 35.90 | 38.70 | 37.30 | 26.57 | 0.00 | 0.00% | 0.30 | 0 | 103 | 1.27 | 0.98 | 0.00 | -0.10 | 3/9/2026 | 3/11/2026 3:59:52 PM EST |
| 127.00 | 35.80 | 37.80 | 36.80 | 39.90 | +14.90 | +59.60% | 0.29 | 1 | 27 | 1.29 | 0.97 | 0.00 | -0.11 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 128.00 | 34.85 | 36.95 | 35.90 | 36.56 | +11.13 | +43.77% | 0.28 | 2 | 47 | 1.27 | 0.96 | 0.00 | -0.13 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 129.00 | 33.90 | 35.75 | 34.83 | 33.20 | +9.90 | +42.49% | 0.27 | 4 | 51 | 1.22 | 0.96 | 0.00 | -0.13 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 130.00 | 32.30 | 35.30 | 33.80 | 33.67 | +11.67 | +53.05% | 0.26 | 64 | 611 | 1.06 | 0.96 | 0.00 | -0.13 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 131.00 | 31.95 | 34.10 | 33.03 | 22.95 | 0.00 | 0.00% | 0.25 | 0 | 41 | 1.21 | 0.96 | 0.00 | -0.13 | 3/10/2026 | 3/11/2026 3:59:52 PM EST |
| 132.00 | 30.95 | 32.45 | 31.70 | 21.42 | 0.00 | 0.00% | 0.24 | 0 | 28 | 1.03 | 0.95 | 0.00 | -0.14 | 3/10/2026 | 3/11/2026 3:59:52 PM EST |
| 133.00 | 30.00 | 32.05 | 31.03 | 30.07 | +9.39 | +45.41% | 0.23 | 1 | 57 | 1.14 | 0.95 | 0.00 | -0.15 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 134.00 | 29.10 | 31.00 | 30.05 | 36.35 | +17.70 | +94.91% | 0.22 | 1 | 30 | 1.11 | 0.95 | 0.01 | -0.16 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 135.00 | 27.20 | 29.95 | 28.58 | 27.70 | +9.32 | +50.71% | 0.21 | 53 | 877 | 1.03 | 0.94 | 0.01 | -0.17 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 136.00 | 27.15 | 29.15 | 28.15 | 26.20 | +7.56 | +40.56% | 0.21 | 16 | 14 | 1.07 | 0.94 | 0.01 | -0.17 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 137.00 | 26.20 | 28.20 | 27.20 | 30.00 | +13.20 | +78.58% | 0.20 | 1 | 210 | 1.05 | 0.93 | 0.01 | -0.18 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 138.00 | 25.30 | 27.30 | 26.30 | 17.25 | 0.00 | 0.00% | 0.19 | 0 | 462 | 1.03 | 0.92 | 0.01 | -0.19 | 3/9/2026 | 3/11/2026 3:59:52 PM EST |
| 139.00 | 24.35 | 25.65 | 25.00 | 24.68 | +9.23 | +59.75% | 0.18 | 14 | 129 | 0.90 | 0.92 | 0.01 | -0.20 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 140.00 | 23.40 | 25.00 | 24.20 | 24.65 | +10.15 | +70.00% | 0.17 | 227 | 2,099 | 0.92 | 0.91 | 0.01 | -0.21 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 141.00 | 22.55 | 24.75 | 23.65 | 21.91 | +7.65 | +53.65% | 0.17 | 24 | 491 | 0.71 | 0.90 | 0.01 | -0.22 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 142.00 | 21.65 | 23.75 | 22.70 | 22.80 | +8.70 | +61.71% | 0.16 | 37 | 267 | 0.72 | 0.89 | 0.01 | -0.23 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 143.00 | 20.70 | 22.10 | 21.40 | 21.00 | +7.76 | +58.61% | 0.15 | 46 | 145 | 0.66 | 0.88 | 0.01 | -0.24 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 144.00 | 19.90 | 21.20 | 20.55 | 19.82 | +7.42 | +59.84% | 0.14 | 95 | 145 | 0.67 | 0.87 | 0.01 | -0.25 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 145.00 | 19.30 | 20.15 | 19.73 | 20.00 | +8.55 | +74.68% | 0.14 | 289 | 3,288 | 0.69 | 0.86 | 0.01 | -0.26 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 146.00 | 18.10 | 19.65 | 18.88 | 17.32 | +6.51 | +60.23% | 0.13 | 38 | 311 | 0.69 | 0.85 | 0.01 | -0.27 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 147.00 | 16.35 | 19.90 | 18.13 | 16.83 | +6.41 | +61.52% | 0.12 | 94 | 311 | 0.70 | 0.84 | 0.01 | -0.28 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 148.00 | 16.25 | 18.25 | 17.25 | 16.05 | +6.15 | +62.13% | 0.12 | 120 | 755 | 0.68 | 0.83 | 0.01 | -0.28 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 149.00 | 15.00 | 16.80 | 15.90 | 15.89 | +6.64 | +71.79% | 0.11 | 252 | 452 | 0.60 | 0.82 | 0.01 | -0.29 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 150.00 | 14.40 | 15.85 | 15.13 | 15.40 | +6.65 | +76.00% | 0.10 | 2,112 | 7,271 | 0.69 | 0.80 | 0.02 | -0.30 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 152.50 | 12.40 | 14.00 | 13.20 | 13.59 | +5.79 | +74.24% | 0.09 | 851 | 1,281 | 0.62 | 0.76 | 0.02 | -0.32 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 155.00 | 11.35 | 11.90 | 11.63 | 11.71 | +5.06 | +76.09% | 0.08 | 1,688 | 3,046 | 0.65 | 0.72 | 0.02 | -0.34 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 157.50 | 9.40 | 10.25 | 9.83 | 9.62 | +3.87 | +67.31% | 0.06 | 955 | 1,848 | 0.64 | 0.67 | 0.02 | -0.35 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 160.00 | 8.00 | 8.35 | 8.18 | 8.15 | +3.15 | +63.00% | 0.05 | 5,573 | 16,861 | 0.62 | 0.61 | 0.02 | -0.36 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 162.50 | 6.55 | 6.80 | 6.68 | 6.55 | +2.27 | +53.04% | 0.04 | 4,029 | 2,055 | 0.60 | 0.55 | 0.03 | -0.36 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 165.00 | 5.30 | 5.50 | 5.40 | 5.40 | +1.75 | +47.95% | 0.03 | 9,184 | 7,545 | 0.60 | 0.48 | 0.03 | -0.36 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 167.50 | 4.25 | 4.50 | 4.38 | 4.34 | +1.19 | +37.78% | 0.03 | 1,948 | 1,349 | 0.59 | 0.42 | 0.03 | -0.34 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 170.00 | 3.35 | 3.45 | 3.40 | 3.39 | +0.74 | +27.93% | 0.02 | 37,206 | 32,986 | 0.59 | 0.35 | 0.02 | -0.32 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 172.50 | 2.50 | 2.79 | 2.65 | 2.67 | +0.43 | +19.20% | 0.02 | 2,354 | 1,100 | 0.58 | 0.30 | 0.02 | -0.29 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 175.00 | 2.02 | 2.08 | 2.05 | 2.06 | +0.16 | +8.43% | 0.01 | 10,062 | 8,858 | 0.58 | 0.24 | 0.02 | -0.27 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 177.50 | 1.36 | 1.65 | 1.51 | 1.64 | -0.05 | -2.96% | 0.01 | 4,451 | 3,985 | 0.57 | 0.20 | 0.02 | -0.24 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 180.00 | 1.16 | 1.24 | 1.20 | 1.20 | -0.20 | -14.29% | 0.01 | 13,186 | 43,658 | 0.58 | 0.16 | 0.02 | -0.21 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 185.00 | 0.69 | 0.77 | 0.73 | 0.70 | -0.34 | -32.70% | 0.00 | 11,314 | 8,437 | 0.59 | 0.11 | 0.01 | -0.16 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 190.00 | 0.43 | 0.50 | 0.47 | 0.44 | -0.32 | -42.11% | 0.00 | 6,817 | 22,512 | 0.62 | 0.07 | 0.01 | -0.12 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 195.00 | 0.27 | 0.39 | 0.33 | 0.32 | -0.28 | -46.67% | 0.00 | 1,756 | 14,156 | 0.66 | 0.05 | 0.01 | -0.09 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 200.00 | 0.21 | 0.23 | 0.22 | 0.21 | -0.26 | -55.32% | 0.00 | 13,369 | 37,336 | 0.68 | 0.03 | 0.00 | -0.06 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 205.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.21 | -56.76% | 0.00 | 1,389 | 616 | 0.71 | 0.02 | 0.00 | -0.04 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 210.00 | 0.08 | 0.14 | 0.11 | 0.12 | -0.18 | -60.00% | 0.00 | 2,300 | 8,548 | 0.73 | 0.01 | 0.00 | -0.03 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 220.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.13 | -65.00% | 0.00 | 1,543 | 13,511 | 0.81 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 230.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.16 | -80.00% | 0.00 | 1,630 | 15,301 | 0.87 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 240.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 2,110 | 9,471 | 0.88 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 250.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 865 | 28,143 | 0.95 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 260.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 107 | 7,820 | 1.03 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 270.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 216 | 6,551 | 1.10 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 280.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 141 | 5,610 | 1.15 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 290.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 263 | 2,521 | 1.30 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 281 | 32,187 | 1.24 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 29 | 3,659 | 1.30 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 133 | 7,707 | 1.36 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 4,070 | 1.41 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 2,085 | 1.47 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 137 | 6,033 | 1.52 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 1,502 | 1.57 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 728 | 1.62 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 1,174 | 1.67 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 1,141 | 1.71 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 3,262 | 1.76 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 341 | 1.80 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/11/2026 3:59:52 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 554 | 1.84 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 3:59:52 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 488 | 1.89 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/11/2026 3:59:52 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 784 | 1.93 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:52 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,118 | 1.97 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 460.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 866 | 2.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:52 PM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 281 | 2.04 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:52 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 428 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:52 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 320 | 2.11 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:52 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,239 | 2.14 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/11/2026 3:59:52 PM EST |
| 510.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,916 | 2.18 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/11/2026 3:59:52 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 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 438 | 2.10 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.94 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 135 | 1.79 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 27 | 280 | 1.65 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 42 | 508 | 1.52 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 105 | 2,605 | 1.40 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 214 | 3,577 | 1.28 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 95.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 359 | 1,322 | 1.21 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 100.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.13 | -86.67% | 0.00 | 842 | 5,080 | 1.11 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 105.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.21 | -87.50% | 0.00 | 417 | 2,542 | 1.09 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 110.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.17 | -73.92% | 0.00 | 1,251 | 16,302 | 1.03 | 0.00 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 115.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.48 | -82.76% | 0.00 | 1,750 | 3,420 | 1.01 | -0.01 | 0.00 | -0.05 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 120.00 | 0.07 | 0.24 | 0.16 | 0.11 | -0.79 | -87.78% | 0.00 | 2,303 | 9,693 | 0.95 | -0.01 | 0.00 | -0.07 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 125.00 | 0.17 | 0.34 | 0.26 | 0.23 | -1.22 | -84.14% | 0.00 | 1,726 | 5,706 | 0.93 | -0.02 | 0.00 | -0.09 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 126.00 | 0.18 | 0.61 | 0.40 | 0.42 | -1.11 | -72.55% | 0.00 | 77 | 128 | 0.91 | -0.02 | 0.00 | -0.10 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 127.00 | 0.21 | 0.41 | 0.31 | 0.36 | -1.33 | -78.70% | 0.00 | 148 | 477 | 0.90 | -0.03 | 0.00 | -0.11 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 128.00 | 0.03 | 0.46 | 0.25 | 0.40 | -1.41 | -77.91% | 0.00 | 468 | 618 | 0.79 | -0.04 | 0.00 | -0.13 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 129.00 | 0.03 | 0.42 | 0.23 | 0.42 | -1.54 | -78.58% | 0.00 | 225 | 410 | 0.76 | -0.04 | 0.00 | -0.13 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 130.00 | 0.37 | 0.48 | 0.43 | 0.39 | -1.83 | -82.44% | 0.00 | 1,901 | 11,132 | 0.89 | -0.04 | 0.00 | -0.13 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 131.00 | 0.40 | 0.70 | 0.55 | 0.53 | -1.86 | -77.83% | 0.00 | 118 | 122 | 0.91 | -0.04 | 0.00 | -0.13 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 132.00 | 0.28 | 0.59 | 0.44 | 0.50 | -2.13 | -80.99% | 0.00 | 138 | 325 | 0.84 | -0.05 | 0.00 | -0.14 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 133.00 | 0.34 | 0.63 | 0.49 | 0.65 | -2.00 | -75.48% | 0.00 | 45 | 237 | 0.84 | -0.05 | 0.00 | -0.15 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 134.00 | 0.39 | 0.70 | 0.55 | 0.62 | -2.28 | -78.63% | 0.00 | 285 | 703 | 0.84 | -0.05 | 0.01 | -0.16 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 135.00 | 0.55 | 0.77 | 0.66 | 0.59 | -2.71 | -82.13% | 0.00 | 1,823 | 4,891 | 0.85 | -0.06 | 0.01 | -0.17 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 136.00 | 0.50 | 0.80 | 0.65 | 0.76 | -2.69 | -77.98% | 0.00 | 269 | 405 | 0.82 | -0.07 | 0.01 | -0.17 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 137.00 | 0.55 | 0.80 | 0.68 | 0.85 | -3.02 | -78.04% | 0.00 | 160 | 1,240 | 0.80 | -0.07 | 0.01 | -0.18 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 138.00 | 0.59 | 0.87 | 0.73 | 0.84 | -3.26 | -79.52% | 0.01 | 954 | 2,382 | 0.79 | -0.08 | 0.01 | -0.19 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 139.00 | 0.71 | 0.97 | 0.84 | 0.96 | -3.45 | -78.24% | 0.01 | 258 | 459 | 0.79 | -0.08 | 0.01 | -0.20 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 140.00 | 0.82 | 0.97 | 0.90 | 0.90 | -3.80 | -80.86% | 0.01 | 6,868 | 19,273 | 0.78 | -0.09 | 0.01 | -0.21 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 141.00 | 0.89 | 1.05 | 0.97 | 0.95 | -3.80 | -80.00% | 0.01 | 252 | 118 | 0.77 | -0.10 | 0.01 | -0.22 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 142.00 | 0.88 | 1.24 | 1.06 | 1.07 | -4.33 | -80.19% | 0.01 | 39,929 | 334 | 0.74 | -0.11 | 0.01 | -0.23 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 143.00 | 0.94 | 1.29 | 1.12 | 1.28 | -4.52 | -77.94% | 0.01 | 2,758 | 385 | 0.75 | -0.12 | 0.01 | -0.24 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 144.00 | 1.05 | 1.41 | 1.23 | 1.36 | -4.81 | -77.96% | 0.01 | 411 | 1,082 | 0.74 | -0.13 | 0.01 | -0.25 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 145.00 | 1.31 | 1.42 | 1.37 | 1.31 | -5.47 | -80.68% | 0.01 | 4,481 | 7,062 | 0.74 | -0.14 | 0.01 | -0.26 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 146.00 | 1.26 | 1.59 | 1.43 | 1.58 | -5.53 | -77.78% | 0.01 | 846 | 310 | 0.72 | -0.15 | 0.01 | -0.27 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 147.00 | 1.38 | 1.85 | 1.62 | 1.60 | -5.90 | -78.67% | 0.01 | 1,298 | 702 | 0.72 | -0.16 | 0.01 | -0.28 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 148.00 | 1.54 | 1.97 | 1.76 | 1.72 | -6.43 | -78.90% | 0.01 | 3,074 | 527 | 0.71 | -0.17 | 0.01 | -0.28 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 149.00 | 1.66 | 2.15 | 1.91 | 1.90 | -6.55 | -77.52% | 0.01 | 600 | 779 | 0.70 | -0.18 | 0.01 | -0.29 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 150.00 | 2.00 | 2.17 | 2.09 | 2.08 | -6.98 | -77.05% | 0.01 | 14,159 | 11,455 | 0.70 | -0.20 | 0.02 | -0.30 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 152.50 | 2.30 | 2.75 | 2.53 | 2.57 | -7.67 | -74.91% | 0.02 | 2,290 | 697 | 0.67 | -0.24 | 0.02 | -0.32 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 155.00 | 3.05 | 3.25 | 3.15 | 3.05 | -8.70 | -74.05% | 0.02 | 6,839 | 7,434 | 0.65 | -0.28 | 0.02 | -0.34 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 157.50 | 3.35 | 4.15 | 3.75 | 3.85 | -9.55 | -71.27% | 0.02 | 784 | 656 | 0.63 | -0.33 | 0.02 | -0.35 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 160.00 | 4.70 | 5.15 | 4.93 | 4.75 | -10.35 | -68.55% | 0.03 | 8,909 | 15,322 | 0.62 | -0.39 | 0.02 | -0.36 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 162.50 | 5.55 | 6.35 | 5.95 | 5.89 | -10.53 | -64.13% | 0.04 | 1,281 | 51 | 0.63 | -0.45 | 0.03 | -0.36 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 165.00 | 6.85 | 7.20 | 7.03 | 7.09 | -11.75 | -62.37% | 0.04 | 5,510 | 7,774 | 0.61 | -0.52 | 0.03 | -0.36 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 167.50 | 7.45 | 8.85 | 8.15 | 8.29 | -12.72 | -60.55% | 0.05 | 2,091 | 86 | 0.58 | -0.58 | 0.03 | -0.34 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 170.00 | 9.40 | 10.20 | 9.80 | 9.97 | -12.93 | -56.47% | 0.06 | 5,366 | 13,358 | 0.57 | -0.65 | 0.02 | -0.32 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 172.50 | 11.30 | 12.35 | 11.83 | 12.45 | -11.18 | -47.32% | 0.07 | 127 | 20 | 0.61 | -0.70 | 0.02 | -0.29 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 175.00 | 13.15 | 14.20 | 13.68 | 13.64 | -12.86 | -48.53% | 0.08 | 578 | 5,230 | 0.60 | -0.76 | 0.02 | -0.27 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 177.50 | 14.75 | 16.50 | 15.63 | 17.19 | -12.76 | -42.61% | 0.09 | 124 | 173 | 0.58 | -0.80 | 0.02 | -0.24 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 180.00 | 17.35 | 18.35 | 17.85 | 17.56 | -13.84 | -44.08% | 0.10 | 409 | 13,672 | 0.60 | -0.84 | 0.02 | -0.21 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 185.00 | 21.80 | 23.50 | 22.65 | 22.83 | -13.17 | -36.59% | 0.12 | 164 | 7,169 | 0.67 | -0.89 | 0.01 | -0.16 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 190.00 | 26.10 | 28.30 | 27.20 | 27.97 | -11.73 | -29.55% | 0.14 | 699 | 7,792 | 0.70 | -0.93 | 0.01 | -0.12 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 195.00 | 31.05 | 33.30 | 32.18 | 32.28 | -12.92 | -28.59% | 0.17 | 50 | 10,609 | 0.99 | -0.95 | 0.01 | -0.09 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 200.00 | 35.55 | 38.70 | 37.13 | 37.25 | -12.12 | -24.55% | 0.19 | 168 | 12,374 | 0.81 | -0.97 | 0.00 | -0.06 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 205.00 | 41.20 | 43.45 | 42.33 | 50.67 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.20 | -0.98 | 0.00 | -0.04 | 3/5/2026 | 3/11/2026 3:59:52 PM EST |
| 210.00 | 45.35 | 48.55 | 46.95 | 46.76 | -13.21 | -22.03% | 0.22 | 61 | 4,690 | 1.27 | -0.99 | 0.00 | -0.03 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 220.00 | 56.35 | 58.20 | 57.28 | 58.20 | -11.71 | -16.75% | 0.26 | 129 | 6,931 | 1.37 | -1.00 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 230.00 | 65.30 | 68.55 | 66.93 | 68.97 | -9.78 | -12.42% | 0.29 | 25 | 6,046 | 1.62 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 240.00 | 74.90 | 78.65 | 76.78 | 77.55 | -11.01 | -12.44% | 0.32 | 441 | 398 | 1.70 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 250.00 | 85.20 | 88.30 | 86.75 | 87.11 | -12.14 | -12.24% | 0.35 | 2,671 | 1,139 | 1.83 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 260.00 | 95.50 | 98.30 | 96.90 | 97.09 | -8.21 | -7.80% | 0.37 | 3,221 | 496 | 1.96 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 270.00 | 105.20 | 108.30 | 106.75 | 107.59 | -11.98 | -10.02% | 0.40 | 2,359 | 318 | 2.07 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 280.00 | 115.40 | 118.30 | 116.85 | 117.48 | -10.78 | -8.41% | 0.42 | 2,449 | 325 | 2.18 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 290.00 | 125.20 | 128.30 | 126.75 | 127.43 | -15.62 | -10.92% | 0.44 | 1,335 | 175 | 2.29 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 300.00 | 135.20 | 138.30 | 136.75 | 137.64 | -14.01 | -9.24% | 0.46 | 390 | 54 | 2.39 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 310.00 | 145.40 | 148.30 | 146.85 | 147.50 | -8.60 | -5.51% | 0.47 | 195 | 23 | 2.49 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 320.00 | 155.20 | 158.50 | 156.85 | 158.32 | -7.78 | -4.69% | 0.49 | 162 | 19 | 2.64 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 330.00 | 165.20 | 168.50 | 166.85 | 167.86 | -11.54 | -6.44% | 0.51 | 5 | 5 | 2.72 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 340.00 | 175.20 | 178.35 | 176.78 | 178.30 | -8.48 | -4.54% | 0.52 | 2 | 4 | 2.77 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 350.00 | 185.20 | 188.30 | 186.75 | 187.59 | -9.19 | -4.67% | 0.53 | 10 | 5 | 2.84 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 360.00 | 195.20 | 198.50 | 196.85 | 206.80 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:52 PM EST |
| 370.00 | 205.25 | 208.50 | 206.88 | 182.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 3/11/2026 3:59:52 PM EST |
| 380.00 | 215.20 | 218.50 | 216.85 | 99.35 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 3/11/2026 3:59:52 PM EST |
| 390.00 | 225.20 | 228.50 | 226.85 | 120.55 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 3/11/2026 3:59:52 PM EST |
| 400.00 | 235.20 | 238.50 | 236.85 | 155.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 3/11/2026 3:59:52 PM EST |
| 410.00 | 245.20 | 248.50 | 246.85 | 159.80 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 3/11/2026 3:59:52 PM EST |
| 420.00 | 254.90 | 258.65 | 256.78 | 161.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 3/11/2026 3:59:52 PM EST |
| 430.00 | 264.90 | 268.65 | 266.78 | 153.55 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 3/11/2026 3:59:52 PM EST |
| 440.00 | 275.15 | 278.50 | 276.83 | 154.65 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 3/11/2026 3:59:52 PM EST |
| 450.00 | 284.95 | 288.65 | 286.80 | 200.25 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 3/11/2026 3:59:52 PM EST |
| 460.00 | 295.15 | 298.50 | 296.83 | 156.25 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 3/11/2026 3:59:52 PM EST |
| 470.00 | 304.90 | 308.65 | 306.78 | 166.05 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 3/11/2026 3:59:52 PM EST |
| 480.00 | 314.95 | 318.65 | 316.80 | 178.05 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 3/11/2026 3:59:52 PM EST |
| 490.00 | 324.95 | 328.65 | 326.80 | 198.85 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 3/11/2026 3:59:52 PM EST |
| 500.00 | 335.20 | 338.50 | 336.85 | 204.25 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 3/11/2026 3:59:52 PM EST |
| 510.00 | 344.90 | 348.65 | 346.78 | 348.50 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/11/2026 3:59:52 PM EST |