Options Chain for ORACLE CORP COM (ORCL) - $145.20 as of 4/7/2026 8:00:08 AM 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 | 69.10 | 71.75 | 70.43 | 69.75 | 0.00 | 0.00% | 0.94 | 0 | 25 | 2.65 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 80.00 | 64.15 | 66.75 | 65.45 | 65.64 | 0.00 | 0.00% | 0.82 | 0 | 148 | 2.44 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 85.00 | 59.30 | 61.60 | 60.45 | 61.40 | 0.00 | 0.00% | 0.71 | 0 | 81 | 2.17 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 4:00:02 PM EST |
| 90.00 | 54.15 | 56.75 | 55.45 | 55.82 | 0.00 | 0.00% | 0.62 | 0 | 101 | 2.03 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 95.00 | 49.00 | 52.05 | 50.53 | 49.91 | 0.00 | 0.00% | 0.53 | 0 | 57 | 1.93 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 100.00 | 44.15 | 46.85 | 45.50 | 45.83 | 0.00 | 0.00% | 0.46 | 0 | 317 | 1.70 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 105.00 | 39.20 | 42.05 | 40.63 | 39.70 | 0.00 | 0.00% | 0.39 | 0 | 96 | 1.57 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 110.00 | 34.00 | 36.95 | 35.48 | 34.76 | 0.00 | 0.00% | 0.32 | 0 | 131 | 1.37 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 115.00 | 29.20 | 32.05 | 30.63 | 29.75 | 0.00 | 0.00% | 0.27 | 0 | 91 | 1.23 | 0.99 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 120.00 | 24.10 | 26.85 | 25.48 | 25.38 | 0.00 | 0.00% | 0.21 | 0 | 200 | 1.02 | 0.97 | 0.01 | -0.04 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 125.00 | 19.55 | 22.15 | 20.85 | 19.72 | 0.00 | 0.00% | 0.17 | 0 | 126 | 0.92 | 0.93 | 0.01 | -0.08 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 130.00 | 15.20 | 16.40 | 15.80 | 16.30 | 0.00 | 0.00% | 0.12 | 0 | 512 | 0.81 | 0.87 | 0.01 | -0.12 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 133.00 | 12.50 | 14.05 | 13.28 | 12.75 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.49 | 0.83 | 0.02 | -0.15 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 134.00 | 11.70 | 13.85 | 12.78 | 12.70 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.54 | 0.81 | 0.02 | -0.16 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 135.00 | 11.65 | 12.15 | 11.90 | 11.67 | 0.00 | 0.00% | 0.09 | 0 | 843 | 0.55 | 0.79 | 0.02 | -0.17 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 136.00 | 10.85 | 11.50 | 11.18 | 11.70 | 0.00 | 0.00% | 0.08 | 0 | 236 | 0.55 | 0.77 | 0.02 | -0.17 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 137.00 | 10.10 | 11.35 | 10.73 | 10.99 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.59 | 0.75 | 0.02 | -0.18 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 138.00 | 9.50 | 10.35 | 9.93 | 9.68 | 0.00 | 0.00% | 0.07 | 0 | 141 | 0.57 | 0.72 | 0.03 | -0.19 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 139.00 | 8.80 | 9.75 | 9.28 | 8.97 | 0.00 | 0.00% | 0.07 | 0 | 129 | 0.58 | 0.70 | 0.03 | -0.20 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 140.00 | 8.10 | 8.40 | 8.25 | 8.27 | 0.00 | 0.00% | 0.06 | 0 | 1,815 | 0.53 | 0.67 | 0.03 | -0.20 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 141.00 | 7.45 | 7.75 | 7.60 | 7.55 | 0.00 | 0.00% | 0.05 | 0 | 463 | 0.53 | 0.64 | 0.03 | -0.21 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 142.00 | 6.85 | 7.10 | 6.98 | 6.85 | 0.00 | 0.00% | 0.05 | 0 | 775 | 0.53 | 0.61 | 0.03 | -0.21 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 143.00 | 6.25 | 6.45 | 6.35 | 6.30 | 0.00 | 0.00% | 0.04 | 0 | 291 | 0.52 | 0.58 | 0.03 | -0.21 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 144.00 | 5.65 | 5.90 | 5.78 | 5.74 | 0.00 | 0.00% | 0.04 | 0 | 694 | 0.52 | 0.55 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 145.00 | 5.10 | 5.30 | 5.20 | 5.12 | 0.00 | 0.00% | 0.04 | 0 | 2,523 | 0.51 | 0.52 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 146.00 | 4.60 | 4.75 | 4.68 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 549 | 0.50 | 0.49 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 147.00 | 4.10 | 4.40 | 4.25 | 4.25 | 0.00 | 0.00% | 0.03 | 0 | 380 | 0.51 | 0.46 | 0.03 | -0.21 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 148.00 | 3.65 | 3.80 | 3.73 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 619 | 0.50 | 0.43 | 0.03 | -0.21 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 149.00 | 3.25 | 3.45 | 3.35 | 3.45 | 0.00 | 0.00% | 0.02 | 0 | 607 | 0.50 | 0.40 | 0.03 | -0.21 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 150.00 | 2.90 | 3.00 | 2.95 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 4,736 | 0.49 | 0.36 | 0.03 | -0.20 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 152.50 | 2.10 | 2.23 | 2.17 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 919 | 0.49 | 0.29 | 0.03 | -0.18 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 155.00 | 1.48 | 1.59 | 1.54 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 7,890 | 0.48 | 0.23 | 0.02 | -0.16 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 157.50 | 1.00 | 1.13 | 1.07 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 2,422 | 0.48 | 0.17 | 0.02 | -0.14 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 160.00 | 0.72 | 0.76 | 0.74 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 11,113 | 0.48 | 0.13 | 0.02 | -0.11 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 162.50 | 0.46 | 0.60 | 0.53 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 3,682 | 0.48 | 0.10 | 0.01 | -0.09 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 165.00 | 0.35 | 0.39 | 0.37 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 8,381 | 0.49 | 0.07 | 0.01 | -0.07 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 167.50 | 0.14 | 0.45 | 0.30 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.50 | 0.05 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 170.00 | 0.18 | 0.21 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 16,560 | 0.51 | 0.04 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 172.50 | 0.00 | 0.47 | 0.24 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 508 | 0.65 | 0.02 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 175.00 | 0.08 | 0.28 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15,403 | 0.56 | 0.02 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 177.50 | 0.07 | 0.22 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.57 | 0.01 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 180.00 | 0.06 | 0.12 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8,463 | 0.57 | 0.01 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 185.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11,436 | 0.58 | 0.01 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 190.00 | 0.02 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,278 | 0.62 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 195.00 | 0.02 | 0.13 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,517 | 0.71 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 200.00 | 0.02 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8,920 | 0.70 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 210.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,626 | 0.75 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 220.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,712 | 0.83 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,926 | 0.94 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,727 | 1.02 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,005 | 1.09 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,430 | 1.16 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,976 | 1.23 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,294 | 1.34 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,966 | 1.40 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,892 | 1.33 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,500 | 1.46 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 897 | 1.65 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,030 | 1.70 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,184 | 2.32 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:02 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,897 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:02 PM EST |
| 360.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 945 | 1.78 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 621 | 1.91 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:02 PM EST |
| 380.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 494 | 2.44 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 390.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 719 | 2.20 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 400.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,711 | 1.96 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:02 PM EST |
| 410.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 225 | 2.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 4:00:02 PM EST |
| 420.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 924 | 2.74 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 430.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 726 | 2.32 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 440.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 282 | 2.66 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 450.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 258 | 2.20 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 328 | 2.01 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 470.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 273 | 2.15 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 4:00:02 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4,657 | 2.08 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 890 | 2.11 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 500.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 1,399 | 2.14 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 510.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,322 | 2.17 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 4:00:02 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 | 0 | 56 | 1.37 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,661 | 1.49 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 85.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,495 | 1.28 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 90.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,292 | 1.02 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 95.00 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 922 | 0.96 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 100.00 | 0.04 | 0.06 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,652 | 0.89 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 105.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,670 | 0.80 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 110.00 | 0.05 | 0.27 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,448 | 0.79 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 115.00 | 0.16 | 0.20 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2,257 | 0.71 | -0.01 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 120.00 | 0.28 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 7,588 | 0.65 | -0.03 | 0.01 | -0.04 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 125.00 | 0.50 | 0.54 | 0.52 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 8,010 | 0.61 | -0.07 | 0.01 | -0.08 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 130.00 | 0.92 | 0.99 | 0.96 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 5,208 | 0.58 | -0.13 | 0.01 | -0.12 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 133.00 | 1.33 | 1.42 | 1.38 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 509 | 0.56 | -0.17 | 0.02 | -0.15 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 134.00 | 1.48 | 1.61 | 1.55 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.56 | -0.19 | 0.02 | -0.16 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 135.00 | 1.67 | 1.78 | 1.73 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 7,186 | 0.55 | -0.21 | 0.02 | -0.17 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 136.00 | 1.88 | 2.01 | 1.95 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 1,700 | 0.54 | -0.23 | 0.02 | -0.17 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 137.00 | 2.11 | 2.21 | 2.16 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 338 | 0.54 | -0.25 | 0.02 | -0.18 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 138.00 | 2.36 | 2.50 | 2.43 | 2.48 | 0.00 | 0.00% | 0.02 | 0 | 342 | 0.53 | -0.28 | 0.03 | -0.19 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 139.00 | 2.63 | 2.79 | 2.71 | 2.92 | 0.00 | 0.00% | 0.02 | 0 | 393 | 0.53 | -0.30 | 0.03 | -0.20 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 140.00 | 2.88 | 3.10 | 2.99 | 3.03 | 0.00 | 0.00% | 0.02 | 0 | 6,828 | 0.52 | -0.33 | 0.03 | -0.20 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 141.00 | 3.25 | 3.45 | 3.35 | 3.25 | 0.00 | 0.00% | 0.02 | 0 | 162 | 0.52 | -0.36 | 0.03 | -0.21 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 142.00 | 3.60 | 3.80 | 3.70 | 3.65 | 0.00 | 0.00% | 0.03 | 0 | 407 | 0.51 | -0.39 | 0.03 | -0.21 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 143.00 | 4.00 | 4.20 | 4.10 | 4.11 | 0.00 | 0.00% | 0.03 | 0 | 300 | 0.51 | -0.42 | 0.03 | -0.21 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 144.00 | 3.95 | 4.65 | 4.30 | 4.75 | 0.00 | 0.00% | 0.03 | 0 | 431 | 0.48 | -0.45 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 145.00 | 4.85 | 5.05 | 4.95 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 4,945 | 0.50 | -0.48 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 146.00 | 5.30 | 5.55 | 5.43 | 5.55 | 0.00 | 0.00% | 0.04 | 0 | 393 | 0.49 | -0.51 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 147.00 | 5.85 | 6.10 | 5.98 | 6.24 | 0.00 | 0.00% | 0.04 | 0 | 315 | 0.49 | -0.54 | 0.03 | -0.21 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 148.00 | 6.35 | 6.65 | 6.50 | 6.80 | 0.00 | 0.00% | 0.04 | 0 | 499 | 0.49 | -0.57 | 0.03 | -0.21 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 149.00 | 6.45 | 7.20 | 6.83 | 7.66 | 0.00 | 0.00% | 0.05 | 0 | 316 | 0.46 | -0.60 | 0.03 | -0.21 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 150.00 | 7.60 | 7.85 | 7.73 | 7.78 | 0.00 | 0.00% | 0.05 | 0 | 5,441 | 0.48 | -0.64 | 0.03 | -0.20 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 152.50 | 9.25 | 10.05 | 9.65 | 9.12 | 0.00 | 0.00% | 0.06 | 0 | 179 | 0.50 | -0.71 | 0.03 | -0.18 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 155.00 | 11.05 | 11.70 | 11.38 | 11.35 | 0.00 | 0.00% | 0.07 | 0 | 3,953 | 0.47 | -0.77 | 0.02 | -0.16 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 157.50 | 12.90 | 14.60 | 13.75 | 14.15 | 0.00 | 0.00% | 0.09 | 0 | 104 | 0.51 | -0.83 | 0.02 | -0.14 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 160.00 | 15.15 | 15.90 | 15.53 | 15.15 | 0.00 | 0.00% | 0.10 | 0 | 3,801 | 0.44 | -0.87 | 0.02 | -0.11 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 162.50 | 17.65 | 18.25 | 17.95 | 18.07 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.49 | -0.90 | 0.01 | -0.09 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 165.00 | 19.55 | 20.80 | 20.18 | 20.20 | 0.00 | 0.00% | 0.12 | 0 | 2,680 | 0.61 | -0.93 | 0.01 | -0.07 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 167.50 | 21.10 | 23.85 | 22.48 | 29.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.76 | -0.95 | 0.01 | -0.06 | 3/27/2026 | 4/6/2026 4:00:02 PM EST |
| 170.00 | 23.65 | 26.25 | 24.95 | 25.01 | 0.00 | 0.00% | 0.15 | 0 | 2,079 | 0.81 | -0.96 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 172.50 | 26.40 | 28.85 | 27.63 | 26.17 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.86 | -0.98 | 0.00 | -0.03 | 3/24/2026 | 4/6/2026 4:00:02 PM EST |
| 175.00 | 28.65 | 31.35 | 30.00 | 30.00 | 0.00 | 0.00% | 0.17 | 0 | 4,096 | 0.92 | -0.98 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 177.50 | 30.75 | 34.30 | 32.53 | 30.15 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.04 | -0.99 | 0.00 | -0.02 | 3/24/2026 | 4/6/2026 4:00:02 PM EST |
| 180.00 | 33.90 | 36.15 | 35.03 | 35.24 | 0.00 | 0.00% | 0.19 | 0 | 6,216 | 0.99 | -0.99 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 185.00 | 38.55 | 41.25 | 39.90 | 40.88 | 0.00 | 0.00% | 0.22 | 0 | 1,666 | 1.08 | -0.99 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 190.00 | 44.15 | 46.30 | 45.23 | 45.20 | 0.00 | 0.00% | 0.24 | 0 | 2,010 | 1.18 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 195.00 | 48.80 | 51.45 | 50.13 | 50.97 | 0.00 | 0.00% | 0.26 | 0 | 3,253 | 1.28 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 200.00 | 53.90 | 56.50 | 55.20 | 56.20 | 0.00 | 0.00% | 0.28 | 0 | 5,231 | 1.37 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 210.00 | 63.60 | 66.35 | 64.98 | 64.60 | 0.00 | 0.00% | 0.31 | 0 | 1,927 | 1.48 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 220.00 | 74.00 | 76.35 | 75.18 | 75.76 | 0.00 | 0.00% | 0.34 | 0 | 2,245 | 1.62 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 230.00 | 83.65 | 86.10 | 84.88 | 85.55 | 0.00 | 0.00% | 0.37 | 0 | 497 | 1.68 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:02 PM EST |
| 240.00 | 94.05 | 96.10 | 95.08 | 95.00 | 0.00 | 0.00% | 0.40 | 0 | 259 | 1.80 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 250.00 | 103.65 | 106.10 | 104.88 | % | 0.42 | 0 | 129 | 1.91 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 260.00 | 113.65 | 116.10 | 114.88 | % | 0.44 | 0 | 250 | 2.01 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 270.00 | 123.05 | 126.70 | 124.88 | % | 0.46 | 0 | 64 | 2.28 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 280.00 | 133.40 | 136.45 | 134.93 | 131.00 | 0.00 | 0.00% | 0.48 | 0 | 21 | 2.31 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 4:00:02 PM EST |
| 290.00 | 143.40 | 146.25 | 144.83 | % | 0.50 | 0 | 16 | 2.35 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 300.00 | 153.65 | 156.10 | 154.88 | 160.33 | 0.00 | 0.00% | 0.52 | 0 | 15 | 2.39 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 4:00:02 PM EST |
| 310.00 | 163.30 | 166.10 | 164.70 | % | 0.53 | 0 | 8 | 2.47 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 320.00 | 173.45 | 176.10 | 174.78 | 178.00 | 0.00 | 0.00% | 0.55 | 0 | 6 | 2.55 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:02 PM EST |
| 330.00 | 183.45 | 186.35 | 184.90 | % | 0.56 | 0 | 8 | 2.71 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 340.00 | 193.35 | 196.50 | 194.93 | % | 0.57 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 350.00 | 203.70 | 206.30 | 205.00 | % | 0.59 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 360.00 | 213.10 | 216.50 | 214.80 | % | 0.60 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 370.00 | 223.40 | 226.10 | 224.75 | % | 0.61 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 380.00 | 233.40 | 236.10 | 234.75 | % | 0.62 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 390.00 | 243.45 | 246.10 | 244.78 | % | 0.63 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 400.00 | 253.10 | 256.85 | 254.98 | % | 0.64 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 410.00 | 263.35 | 266.10 | 264.73 | % | 0.65 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 420.00 | 273.40 | 276.10 | 274.75 | % | 0.65 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 430.00 | 283.40 | 286.10 | 284.75 | % | 0.66 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 440.00 | 293.70 | 296.05 | 294.88 | % | 0.67 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 450.00 | 303.90 | 306.05 | 304.98 | % | 0.68 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 460.00 | 313.40 | 316.25 | 314.83 | % | 0.68 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 470.00 | 323.75 | 326.05 | 324.90 | % | 0.69 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 480.00 | 333.45 | 335.45 | 334.45 | % | 0.70 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 490.00 | 344.05 | 346.10 | 345.08 | 346.07 | 0.00 | 0.00% | 0.70 | 0 | 18 | 3.58 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 500.00 | 353.40 | 356.05 | 354.73 | % | 0.71 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 510.00 | 363.35 | 366.25 | 364.80 | 370.30 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 4:00:02 PM EST |