Options Chain for ORACLE CORP COM (ORCL) - $138.75 as of 3/30/2026 7:14:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 61.85 | 64.80 | 63.33 | 66.31 | 0.00 | 0.00% | 0.84 | 0 | 22 | 2.38 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 3:59:59 PM EST |
| 80.00 | 56.85 | 59.85 | 58.35 | % | 0.73 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/30/2026 3:59:59 PM EST | |||
| 85.00 | 51.85 | 54.15 | 53.00 | % | 0.62 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/30/2026 3:59:59 PM EST | |||
| 90.00 | 46.90 | 49.50 | 48.20 | 67.11 | 0.00 | 0.00% | 0.54 | 0 | 4 | 1.66 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/30/2026 3:59:59 PM EST |
| 95.00 | 41.90 | 44.80 | 43.35 | 75.00 | 0.00 | 0.00% | 0.46 | 0 | 9 | 1.59 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/30/2026 3:59:59 PM EST |
| 100.00 | 37.10 | 39.85 | 38.48 | % | 0.38 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/30/2026 3:59:59 PM EST | |||
| 105.00 | 32.20 | 34.75 | 33.48 | % | 0.32 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.02 | 3/30/2026 3:59:59 PM EST | |||
| 108.00 | 29.30 | 32.00 | 30.65 | % | 0.28 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.02 | 3/30/2026 3:59:59 PM EST | |||
| 109.00 | 28.30 | 30.40 | 29.35 | % | 0.27 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.03 | 3/30/2026 3:59:59 PM EST | |||
| 110.00 | 27.15 | 30.15 | 28.65 | 29.00 | -1.62 | -5.30% | 0.26 | 27 | 27 | 1.17 | 0.97 | 0.00 | -0.04 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 111.00 | 26.15 | 29.30 | 27.73 | % | 0.25 | 0 | 0 | 1.17 | 0.97 | 0.00 | -0.04 | 3/30/2026 3:59:59 PM EST | |||
| 112.00 | 25.20 | 27.55 | 26.38 | % | 0.24 | 0 | 0 | 0.96 | 0.95 | 0.01 | -0.07 | 3/30/2026 3:59:59 PM EST | |||
| 113.00 | 24.45 | 27.10 | 25.78 | % | 0.23 | 0 | 0 | 1.06 | 0.95 | 0.01 | -0.08 | 3/30/2026 3:59:59 PM EST | |||
| 114.00 | 23.50 | 26.10 | 24.80 | % | 0.22 | 0 | 0 | 1.02 | 0.94 | 0.01 | -0.08 | 3/30/2026 3:59:59 PM EST | |||
| 115.00 | 22.30 | 25.25 | 23.78 | 31.87 | 0.00 | 0.00% | 0.21 | 0 | 18 | 1.02 | 0.94 | 0.01 | -0.09 | 3/25/2026 | 3/30/2026 3:59:59 PM EST |
| 116.00 | 21.40 | 24.35 | 22.88 | % | 0.20 | 0 | 0 | 1.01 | 0.93 | 0.01 | -0.10 | 3/30/2026 3:59:59 PM EST | |||
| 117.00 | 20.50 | 23.35 | 21.93 | % | 0.19 | 0 | 0 | 0.97 | 0.92 | 0.01 | -0.10 | 3/30/2026 3:59:59 PM EST | |||
| 118.00 | 19.55 | 21.95 | 20.75 | % | 0.18 | 0 | 0 | 0.86 | 0.91 | 0.01 | -0.11 | 3/30/2026 3:59:59 PM EST | |||
| 119.00 | 18.85 | 21.45 | 20.15 | % | 0.17 | 0 | 0 | 0.92 | 0.90 | 0.01 | -0.12 | 3/30/2026 3:59:59 PM EST | |||
| 120.00 | 18.05 | 20.65 | 19.35 | 20.30 | 0.00 | 0.00% | 0.16 | 0 | 94 | 0.92 | 0.89 | 0.01 | -0.13 | 3/27/2026 | 3/30/2026 3:59:59 PM EST |
| 121.00 | 17.25 | 19.55 | 18.40 | % | 0.15 | 0 | 0 | 0.87 | 0.88 | 0.01 | -0.13 | 3/30/2026 3:59:59 PM EST | |||
| 122.00 | 16.35 | 18.75 | 17.55 | % | 0.14 | 0 | 0 | 0.87 | 0.87 | 0.01 | -0.14 | 3/30/2026 3:59:59 PM EST | |||
| 123.00 | 15.10 | 17.95 | 16.53 | 16.40 | % | 0.13 | 4 | 0 | 0.87 | 0.86 | 0.01 | -0.15 | 3/30/2026 | 3/30/2026 3:59:59 PM EST | |
| 124.00 | 14.05 | 16.95 | 15.50 | 15.78 | % | 0.12 | 3 | 0 | 0.83 | 0.85 | 0.02 | -0.16 | 3/30/2026 | 3/30/2026 3:59:59 PM EST | |
| 125.00 | 13.65 | 16.10 | 14.88 | 14.87 | -11.61 | -43.85% | 0.12 | 4 | 36 | 0.82 | 0.83 | 0.02 | -0.17 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 126.00 | 13.10 | 14.75 | 13.93 | 14.01 | % | 0.11 | 6 | 0 | 0.58 | 0.82 | 0.02 | -0.18 | 3/30/2026 | 3/30/2026 3:59:59 PM EST | |
| 127.00 | 12.30 | 13.75 | 13.03 | 13.17 | % | 0.10 | 2 | 0 | 0.57 | 0.80 | 0.02 | -0.18 | 3/30/2026 | 3/30/2026 3:59:59 PM EST | |
| 128.00 | 11.50 | 13.50 | 12.50 | % | 0.10 | 0 | 0 | 0.61 | 0.78 | 0.02 | -0.19 | 3/30/2026 3:59:59 PM EST | |||
| 129.00 | 10.75 | 12.25 | 11.50 | % | 0.09 | 0 | 0 | 0.58 | 0.76 | 0.02 | -0.20 | 3/30/2026 3:59:59 PM EST | |||
| 130.00 | 10.50 | 11.70 | 11.10 | 10.77 | -1.33 | -11.00% | 0.09 | 4 | 103 | 0.63 | 0.74 | 0.02 | -0.21 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 131.00 | 9.45 | 10.75 | 10.10 | % | 0.08 | 0 | 0 | 0.59 | 0.72 | 0.02 | -0.22 | 3/30/2026 3:59:59 PM EST | |||
| 132.00 | 8.90 | 9.90 | 9.40 | 9.30 | % | 0.07 | 2 | 0 | 0.59 | 0.70 | 0.02 | -0.22 | 3/30/2026 | 3/30/2026 3:59:59 PM EST | |
| 133.00 | 8.80 | 9.50 | 9.15 | 8.00 | -2.34 | -22.64% | 0.07 | 1 | 4 | 0.63 | 0.67 | 0.02 | -0.23 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 134.00 | 7.15 | 8.60 | 7.88 | 7.95 | % | 0.06 | 3 | 0 | 0.56 | 0.65 | 0.03 | -0.23 | 3/30/2026 | 3/30/2026 3:59:59 PM EST | |
| 135.00 | 7.45 | 7.75 | 7.60 | 6.87 | -1.68 | -19.65% | 0.06 | 102 | 49 | 0.59 | 0.62 | 0.03 | -0.24 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 136.00 | 6.95 | 7.15 | 7.05 | 6.30 | % | 0.05 | 6 | 0 | 0.59 | 0.59 | 0.03 | -0.24 | 3/30/2026 | 3/30/2026 3:59:59 PM EST | |
| 137.00 | 6.25 | 6.55 | 6.40 | 5.90 | -1.80 | -23.38% | 0.05 | 50 | 1 | 0.58 | 0.56 | 0.03 | -0.25 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 138.00 | 5.80 | 6.40 | 6.10 | 5.90 | -1.03 | -14.87% | 0.04 | 47 | 1 | 0.61 | 0.54 | 0.03 | -0.25 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 139.00 | 5.20 | 5.45 | 5.33 | 5.05 | -1.10 | -17.89% | 0.04 | 177 | 49 | 0.58 | 0.51 | 0.03 | -0.25 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 140.00 | 4.80 | 4.95 | 4.88 | 4.88 | -0.92 | -15.87% | 0.03 | 2,264 | 210 | 0.57 | 0.48 | 0.03 | -0.25 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 141.00 | 4.25 | 4.50 | 4.38 | 3.97 | -1.18 | -22.92% | 0.03 | 72 | 22 | 0.57 | 0.45 | 0.03 | -0.24 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 142.00 | 3.90 | 4.30 | 4.10 | 3.63 | -1.17 | -24.38% | 0.03 | 113 | 25 | 0.58 | 0.42 | 0.03 | -0.24 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 143.00 | 3.50 | 3.65 | 3.58 | 3.55 | -0.80 | -18.40% | 0.03 | 92 | 110 | 0.57 | 0.39 | 0.03 | -0.23 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 144.00 | 3.05 | 3.30 | 3.18 | 3.00 | -0.88 | -22.68% | 0.02 | 333 | 40 | 0.56 | 0.37 | 0.03 | -0.23 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 145.00 | 2.72 | 2.97 | 2.85 | 2.90 | -0.70 | -19.45% | 0.02 | 457 | 210 | 0.56 | 0.34 | 0.03 | -0.22 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 146.00 | 2.46 | 2.67 | 2.57 | 2.53 | -0.77 | -23.34% | 0.02 | 150 | 196 | 0.55 | 0.31 | 0.03 | -0.21 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 147.00 | 2.22 | 2.30 | 2.26 | 2.14 | -0.86 | -28.67% | 0.02 | 312 | 164 | 0.55 | 0.29 | 0.03 | -0.20 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 148.00 | 1.91 | 2.05 | 1.98 | 1.91 | -0.59 | -23.60% | 0.01 | 203 | 253 | 0.55 | 0.26 | 0.02 | -0.19 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 149.00 | 1.69 | 1.81 | 1.75 | 1.74 | -0.62 | -26.28% | 0.01 | 171 | 133 | 0.55 | 0.24 | 0.02 | -0.18 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 150.00 | 1.51 | 1.63 | 1.57 | 1.57 | -0.55 | -25.95% | 0.01 | 1,572 | 1,046 | 0.55 | 0.22 | 0.02 | -0.17 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 152.50 | 1.02 | 1.18 | 1.10 | 1.10 | -0.43 | -28.11% | 0.01 | 1,027 | 320 | 0.54 | 0.17 | 0.02 | -0.14 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 155.00 | 0.70 | 0.82 | 0.76 | 0.76 | -0.40 | -34.49% | 0.00 | 1,748 | 710 | 0.54 | 0.12 | 0.02 | -0.12 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 157.50 | 0.48 | 0.66 | 0.57 | 0.54 | -0.25 | -31.65% | 0.00 | 181 | 708 | 0.55 | 0.09 | 0.01 | -0.10 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 160.00 | 0.37 | 0.43 | 0.40 | 0.40 | -0.24 | -37.50% | 0.00 | 496 | 1,765 | 0.55 | 0.07 | 0.01 | -0.08 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 162.50 | 0.26 | 0.38 | 0.32 | 0.29 | -0.21 | -42.00% | 0.00 | 100 | 364 | 0.56 | 0.05 | 0.01 | -0.06 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 165.00 | 0.15 | 0.31 | 0.23 | 0.22 | -0.13 | -37.15% | 0.00 | 132 | 1,652 | 0.57 | 0.04 | 0.01 | -0.05 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 167.50 | 0.00 | 0.25 | 0.13 | 0.07 | -0.30 | -81.09% | 0.00 | 26 | 124 | 0.62 | 0.03 | 0.00 | -0.03 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 170.00 | 0.12 | 0.17 | 0.15 | 0.13 | -0.09 | -40.91% | 0.00 | 194 | 7,837 | 0.60 | 0.02 | 0.00 | -0.03 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 172.50 | 0.03 | 0.14 | 0.09 | 0.14 | -0.04 | -22.23% | 0.00 | 33 | 68 | 0.57 | 0.02 | 0.00 | -0.03 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 175.00 | 0.07 | 0.33 | 0.20 | 0.14 | +0.02 | +16.67% | 0.00 | 49 | 2,420 | 0.68 | 0.01 | 0.00 | -0.02 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 177.50 | 0.05 | 0.10 | 0.08 | 0.09 | -0.07 | -43.75% | 0.00 | 11 | 25 | 0.64 | 0.01 | 0.00 | -0.02 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 180.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 121 | 1,138 | 0.66 | 0.01 | 0.00 | -0.01 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 185.00 | 0.02 | 0.19 | 0.11 | 0.06 | -0.02 | -25.00% | 0.00 | 3 | 293 | 0.73 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 190.00 | 0.01 | 0.13 | 0.07 | 0.13 | +0.02 | +18.19% | 0.00 | 3 | 390 | 0.80 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.28 | 0.14 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 236 | 1.01 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 0.24 | 0.12 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 424 | 1.05 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 205.00 | 0.00 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.91 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 3:59:59 PM EST |
| 210.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 140 | 306 | 0.85 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 215.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.22 | -95.66% | 0.00 | 3 | 80 | 1.21 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 96 | 1.13 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 225.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.08 | 0.04 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.19 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/30/2026 3:59:59 PM EST |
| 235.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 0.06 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/30/2026 3:59:59 PM EST |
| 245.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 0.04 | 0.02 | 0.01 | % | 0.00 | 1 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:59 PM EST | |
| 255.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 51 | 21 | 1.29 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.28 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.15 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 56 | 82 | 1.03 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.12 | 0.06 | 0.05 | -0.08 | -61.54% | 0.00 | 57 | 686 | 1.02 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.29 | 0.15 | 0.12 | +0.03 | +33.34% | 0.00 | 123 | 70 | 1.04 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 105.00 | 0.15 | 0.35 | 0.25 | 0.20 | -0.03 | -13.05% | 0.00 | 113 | 748 | 0.87 | -0.01 | 0.00 | -0.02 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 108.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.02 | 3/30/2026 3:59:59 PM EST | |||
| 109.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 1.05 | -0.02 | 0.00 | -0.03 | 3/30/2026 3:59:59 PM EST | |||
| 110.00 | 0.27 | 0.37 | 0.32 | 0.34 | -0.03 | -8.11% | 0.00 | 386 | 829 | 0.79 | -0.03 | 0.00 | -0.04 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 111.00 | 0.00 | 0.91 | 0.46 | 0.42 | % | 0.00 | 4,858 | 0 | 0.97 | -0.03 | 0.00 | -0.04 | 3/30/2026 | 3/30/2026 3:59:59 PM EST | |
| 112.00 | 0.31 | 0.65 | 0.48 | 0.42 | % | 0.00 | 1 | 0 | 0.80 | -0.04 | 0.01 | -0.07 | 3/30/2026 | 3/30/2026 3:59:59 PM EST | |
| 113.00 | 0.39 | 0.49 | 0.44 | 0.41 | % | 0.00 | 645 | 0 | 0.76 | -0.05 | 0.01 | -0.08 | 3/30/2026 | 3/30/2026 3:59:59 PM EST | |
| 114.00 | 0.44 | 0.57 | 0.51 | % | 0.00 | 0 | 0 | 0.76 | -0.06 | 0.01 | -0.08 | 3/30/2026 3:59:59 PM EST | |||
| 115.00 | 0.50 | 0.62 | 0.56 | 0.50 | -0.07 | -12.29% | 0.00 | 81 | 304 | 0.75 | -0.06 | 0.01 | -0.09 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 116.00 | 0.56 | 0.71 | 0.64 | 0.55 | % | 0.01 | 4 | 0 | 0.74 | -0.07 | 0.01 | -0.10 | 3/30/2026 | 3/30/2026 3:59:59 PM EST | |
| 117.00 | 0.62 | 0.75 | 0.69 | 0.75 | % | 0.01 | 5 | 0 | 0.73 | -0.08 | 0.01 | -0.10 | 3/30/2026 | 3/30/2026 3:59:59 PM EST | |
| 118.00 | 0.70 | 0.85 | 0.78 | 0.66 | % | 0.01 | 3 | 0 | 0.73 | -0.09 | 0.01 | -0.11 | 3/30/2026 | 3/30/2026 3:59:59 PM EST | |
| 119.00 | 0.73 | 0.92 | 0.83 | 0.61 | % | 0.01 | 2 | 0 | 0.71 | -0.10 | 0.01 | -0.12 | 3/30/2026 | 3/30/2026 3:59:59 PM EST | |
| 120.00 | 0.87 | 0.95 | 0.91 | 1.14 | +0.28 | +32.56% | 0.01 | 212 | 941 | 0.70 | -0.11 | 0.01 | -0.13 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 121.00 | 0.93 | 1.10 | 1.02 | 1.09 | % | 0.01 | 19 | 0 | 0.69 | -0.12 | 0.01 | -0.13 | 3/30/2026 | 3/30/2026 3:59:59 PM EST | |
| 122.00 | 1.07 | 1.11 | 1.09 | 1.13 | % | 0.01 | 10,600 | 0 | 0.68 | -0.13 | 0.01 | -0.14 | 3/30/2026 | 3/30/2026 3:59:59 PM EST | |
| 123.00 | 1.18 | 1.32 | 1.25 | 1.36 | % | 0.01 | 19 | 0 | 0.68 | -0.14 | 0.01 | -0.15 | 3/30/2026 | 3/30/2026 3:59:59 PM EST | |
| 124.00 | 1.28 | 1.47 | 1.38 | 1.58 | % | 0.01 | 45 | 0 | 0.67 | -0.15 | 0.02 | -0.16 | 3/30/2026 | 3/30/2026 3:59:59 PM EST | |
| 125.00 | 1.31 | 1.55 | 1.43 | 1.42 | -0.14 | -8.98% | 0.01 | 350 | 2,679 | 0.64 | -0.17 | 0.02 | -0.17 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 126.00 | 1.62 | 1.76 | 1.69 | 1.93 | % | 0.01 | 75 | 0 | 0.66 | -0.18 | 0.02 | -0.18 | 3/30/2026 | 3/30/2026 3:59:59 PM EST | |
| 127.00 | 1.81 | 1.94 | 1.88 | 2.01 | % | 0.01 | 154 | 0 | 0.65 | -0.20 | 0.02 | -0.18 | 3/30/2026 | 3/30/2026 3:59:59 PM EST | |
| 128.00 | 1.94 | 2.13 | 2.04 | 2.07 | % | 0.02 | 42 | 0 | 0.64 | -0.22 | 0.02 | -0.19 | 3/30/2026 | 3/30/2026 3:59:59 PM EST | |
| 129.00 | 2.15 | 2.32 | 2.24 | 2.28 | % | 0.02 | 75 | 0 | 0.63 | -0.24 | 0.02 | -0.20 | 3/30/2026 | 3/30/2026 3:59:59 PM EST | |
| 130.00 | 2.44 | 2.59 | 2.52 | 2.51 | -0.09 | -3.47% | 0.02 | 603 | 3,983 | 0.63 | -0.26 | 0.02 | -0.21 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 131.00 | 2.69 | 2.82 | 2.76 | 3.02 | % | 0.02 | 49 | 0 | 0.62 | -0.28 | 0.02 | -0.22 | 3/30/2026 | 3/30/2026 3:59:59 PM EST | |
| 132.00 | 2.97 | 3.15 | 3.06 | 3.30 | % | 0.02 | 95 | 0 | 0.62 | -0.30 | 0.02 | -0.22 | 3/30/2026 | 3/30/2026 3:59:59 PM EST | |
| 133.00 | 3.25 | 3.45 | 3.35 | 3.80 | +0.35 | +10.15% | 0.03 | 107 | 23 | 0.61 | -0.33 | 0.02 | -0.23 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 134.00 | 3.60 | 3.80 | 3.70 | 4.00 | +0.20 | +5.27% | 0.03 | 25 | 28 | 0.60 | -0.35 | 0.03 | -0.23 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 135.00 | 3.95 | 4.15 | 4.05 | 4.05 | +0.09 | +2.28% | 0.03 | 596 | 2,259 | 0.60 | -0.38 | 0.03 | -0.24 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 136.00 | 4.35 | 4.55 | 4.45 | 4.47 | -0.12 | -2.62% | 0.03 | 128 | 47 | 0.59 | -0.41 | 0.03 | -0.24 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 137.00 | 4.80 | 5.00 | 4.90 | 4.82 | +0.12 | +2.56% | 0.04 | 139 | 209 | 0.59 | -0.44 | 0.03 | -0.25 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 138.00 | 5.25 | 5.45 | 5.35 | 5.60 | +0.45 | +8.74% | 0.04 | 865 | 97 | 0.59 | -0.46 | 0.03 | -0.25 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 139.00 | 5.65 | 5.95 | 5.80 | 5.97 | +0.22 | +3.83% | 0.04 | 106 | 95 | 0.58 | -0.49 | 0.03 | -0.25 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 140.00 | 6.20 | 6.45 | 6.33 | 6.52 | +0.37 | +6.02% | 0.05 | 583 | 1,167 | 0.58 | -0.52 | 0.03 | -0.25 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 141.00 | 6.70 | 7.00 | 6.85 | 6.88 | +0.08 | +1.18% | 0.05 | 103 | 78 | 0.58 | -0.55 | 0.03 | -0.24 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 142.00 | 7.35 | 7.60 | 7.48 | 7.40 | -0.02 | -0.27% | 0.05 | 102 | 215 | 0.58 | -0.58 | 0.03 | -0.24 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 143.00 | 7.90 | 8.20 | 8.05 | 8.45 | +0.58 | +7.37% | 0.06 | 208 | 41 | 0.57 | -0.61 | 0.03 | -0.23 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 144.00 | 8.05 | 8.85 | 8.45 | 8.94 | +0.39 | +4.57% | 0.06 | 4 | 67 | 0.54 | -0.63 | 0.03 | -0.23 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 145.00 | 9.20 | 9.50 | 9.35 | 9.25 | +0.20 | +2.21% | 0.06 | 82 | 3,636 | 0.57 | -0.66 | 0.03 | -0.22 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 146.00 | 9.90 | 10.65 | 10.28 | 10.40 | +0.80 | +8.34% | 0.07 | 13 | 501 | 0.59 | -0.69 | 0.03 | -0.21 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 147.00 | 10.10 | 11.60 | 10.85 | 11.10 | +0.62 | +5.92% | 0.07 | 41 | 194 | 0.57 | -0.71 | 0.03 | -0.20 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 148.00 | 11.10 | 12.15 | 11.63 | 12.25 | +1.11 | +9.97% | 0.08 | 11 | 324 | 0.58 | -0.74 | 0.02 | -0.19 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 149.00 | 11.90 | 13.30 | 12.60 | 12.50 | +0.53 | +4.43% | 0.08 | 27 | 145 | 0.60 | -0.76 | 0.02 | -0.18 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 150.00 | 12.60 | 13.10 | 12.85 | 13.30 | +0.75 | +5.98% | 0.09 | 48 | 919 | 0.53 | -0.78 | 0.02 | -0.17 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 152.50 | 14.65 | 15.55 | 15.10 | 15.77 | +0.99 | +6.70% | 0.10 | 68 | 142 | 0.55 | -0.83 | 0.02 | -0.14 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 155.00 | 16.80 | 17.95 | 17.38 | 18.13 | +1.36 | +8.11% | 0.11 | 45 | 573 | 0.56 | -0.88 | 0.02 | -0.12 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 157.50 | 18.75 | 21.60 | 20.18 | 19.98 | +5.94 | +42.31% | 0.13 | 14 | 49 | 0.90 | -0.91 | 0.01 | -0.10 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 160.00 | 20.90 | 23.20 | 22.05 | 22.59 | +1.46 | +6.91% | 0.14 | 84 | 3,379 | 0.83 | -0.93 | 0.01 | -0.08 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 162.50 | 23.40 | 26.35 | 24.88 | 24.17 | +1.67 | +7.43% | 0.15 | 3 | 16 | 0.99 | -0.95 | 0.01 | -0.06 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 165.00 | 26.10 | 28.05 | 27.08 | 26.02 | +0.26 | +1.01% | 0.16 | 8 | 222 | 0.92 | -0.96 | 0.01 | -0.05 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 167.50 | 28.25 | 31.20 | 29.73 | 14.99 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.08 | -0.97 | 0.00 | -0.03 | 3/23/2026 | 3/30/2026 3:59:59 PM EST |
| 170.00 | 31.25 | 33.65 | 32.45 | 31.77 | +0.73 | +2.36% | 0.19 | 3 | 82 | 1.12 | -0.98 | 0.00 | -0.03 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 172.50 | 33.25 | 35.95 | 34.60 | % | 0.20 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.03 | 3/30/2026 3:59:59 PM EST | |||
| 175.00 | 35.65 | 38.60 | 37.13 | 36.47 | 0.00 | 0.00% | 0.21 | 0 | 211 | 1.22 | -0.99 | 0.00 | -0.02 | 3/27/2026 | 3/30/2026 3:59:59 PM EST |
| 177.50 | 38.10 | 41.10 | 39.60 | % | 0.22 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.02 | 3/30/2026 3:59:59 PM EST | |||
| 180.00 | 40.60 | 43.60 | 42.10 | 40.99 | +0.19 | +0.47% | 0.23 | 2 | 111 | 1.31 | -0.99 | 0.00 | -0.01 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 185.00 | 46.10 | 48.60 | 47.35 | 47.00 | +1.63 | +3.60% | 0.26 | 3 | 6 | 1.40 | -1.00 | 0.00 | -0.01 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 190.00 | 50.30 | 53.55 | 51.93 | 51.58 | +0.41 | +0.81% | 0.27 | 3 | 9 | 1.48 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 195.00 | 55.55 | 58.50 | 57.03 | 46.29 | 0.00 | 0.00% | 0.29 | 0 | 14 | 1.56 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 3:59:59 PM EST |
| 200.00 | 60.55 | 63.50 | 62.03 | 60.00 | 0.00 | 0.00% | 0.31 | 0 | 13 | 1.64 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 3:59:59 PM EST |
| 205.00 | 65.55 | 68.55 | 67.05 | 67.90 | +18.60 | +37.73% | 0.33 | 1 | 8 | 1.72 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:59 PM EST |
| 210.00 | 70.60 | 73.55 | 72.08 | 71.45 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.80 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 3:59:59 PM EST |
| 215.00 | 76.20 | 78.50 | 77.35 | 55.80 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.86 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/30/2026 3:59:59 PM EST |
| 220.00 | 80.50 | 83.50 | 82.00 | % | 0.37 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:59 PM EST | |||
| 225.00 | 86.00 | 88.50 | 87.25 | % | 0.39 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:59 PM EST | |||
| 230.00 | 90.55 | 93.40 | 91.98 | 68.25 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/30/2026 3:59:59 PM EST |
| 235.00 | 95.75 | 98.50 | 97.13 | % | 0.41 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:59 PM EST | |||
| 240.00 | 101.20 | 103.50 | 102.35 | % | 0.43 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:59 PM EST | |||
| 245.00 | 105.50 | 108.45 | 106.98 | % | 0.44 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:59 PM EST | |||
| 250.00 | 110.50 | 113.05 | 111.78 | % | 0.45 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:59 PM EST | |||
| 255.00 | 116.15 | 118.35 | 117.25 | % | 0.46 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:59 PM EST |