Options Chain for ORACLE CORP COM (ORCL) - $145.64 as of 3/26/2026 8:14:36 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 | 69.65 | 72.95 | 71.30 | % | 0.95 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 80.00 | 64.75 | 67.00 | 65.88 | 66.80 | 0.00 | 0.00% | 0.82 | 0 | 143 | 1.63 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 85.00 | 59.50 | 63.00 | 61.25 | 61.40 | 0.00 | 0.00% | 0.72 | 0 | 81 | 1.55 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 90.00 | 54.90 | 57.50 | 56.20 | 58.37 | 0.00 | 0.00% | 0.62 | 0 | 56 | 1.41 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:54 PM EST |
| 95.00 | 49.75 | 53.10 | 51.43 | 53.50 | 0.00 | 0.00% | 0.54 | 0 | 42 | 1.30 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:54 PM EST |
| 100.00 | 44.85 | 47.35 | 46.10 | 45.34 | 0.00 | 0.00% | 0.46 | 0 | 282 | 1.18 | 0.99 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 105.00 | 39.90 | 42.50 | 41.20 | 49.72 | 0.00 | 0.00% | 0.39 | 0 | 96 | 1.08 | 0.97 | 0.00 | -0.03 | 3/23/2026 | 3/25/2026 3:59:54 PM EST |
| 110.00 | 35.05 | 37.40 | 36.23 | 38.75 | 0.00 | 0.00% | 0.33 | 0 | 76 | 0.95 | 0.96 | 0.00 | -0.04 | 3/24/2026 | 3/25/2026 3:59:54 PM EST |
| 115.00 | 30.35 | 32.90 | 31.63 | 34.05 | 0.00 | 0.00% | 0.28 | 0 | 63 | 0.90 | 0.93 | 0.01 | -0.06 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 120.00 | 25.70 | 28.15 | 26.93 | 27.42 | 0.00 | 0.00% | 0.22 | 0 | 243 | 0.82 | 0.90 | 0.01 | -0.09 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 125.00 | 22.05 | 23.50 | 22.78 | 25.00 | 0.00 | 0.00% | 0.18 | 0 | 124 | 0.64 | 0.86 | 0.01 | -0.11 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 130.00 | 17.25 | 19.20 | 18.23 | 20.36 | 0.00 | 0.00% | 0.14 | 0 | 434 | 0.57 | 0.80 | 0.01 | -0.13 | 3/24/2026 | 3/25/2026 3:59:54 PM EST |
| 133.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 134.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 135.00 | 13.55 | 15.05 | 14.30 | 14.24 | 0.00 | 0.00% | 0.11 | 0 | 813 | 0.55 | 0.73 | 0.02 | -0.15 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 136.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 137.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 138.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 139.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 140.00 | 10.70 | 11.10 | 10.90 | 11.05 | 0.00 | 0.00% | 0.08 | 0 | 1,363 | 0.53 | 0.64 | 0.02 | -0.16 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 141.00 | 10.05 | 10.45 | 10.25 | 10.67 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.53 | 0.62 | 0.02 | -0.16 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 142.00 | 9.45 | 9.85 | 9.65 | 9.10 | 0.00 | 0.00% | 0.07 | 0 | 96 | 0.52 | 0.60 | 0.02 | -0.16 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 143.00 | 8.90 | 9.25 | 9.08 | 9.36 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.52 | 0.58 | 0.02 | -0.16 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 144.00 | 8.30 | 9.20 | 8.75 | 8.41 | 0.00 | 0.00% | 0.06 | 0 | 522 | 0.52 | 0.56 | 0.02 | -0.16 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 145.00 | 7.75 | 8.10 | 7.93 | 7.82 | 0.00 | 0.00% | 0.05 | 0 | 2,463 | 0.51 | 0.54 | 0.02 | -0.16 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 146.00 | 7.30 | 7.60 | 7.45 | 7.32 | 0.00 | 0.00% | 0.05 | 0 | 67 | 0.51 | 0.52 | 0.02 | -0.16 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 147.00 | 6.75 | 7.10 | 6.93 | 6.70 | 0.00 | 0.00% | 0.05 | 0 | 93 | 0.51 | 0.50 | 0.02 | -0.16 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 148.00 | 6.30 | 6.60 | 6.45 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 290 | 0.51 | 0.48 | 0.02 | -0.16 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 149.00 | 5.85 | 6.15 | 6.00 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 108 | 0.50 | 0.46 | 0.02 | -0.16 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 150.00 | 5.40 | 5.70 | 5.55 | 5.45 | 0.00 | 0.00% | 0.04 | 0 | 3,984 | 0.50 | 0.43 | 0.02 | -0.15 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 152.50 | 4.40 | 4.70 | 4.55 | 4.44 | 0.00 | 0.00% | 0.03 | 0 | 129 | 0.49 | 0.38 | 0.02 | -0.15 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 155.00 | 3.70 | 3.85 | 3.78 | 3.75 | 0.00 | 0.00% | 0.02 | 0 | 4,590 | 0.49 | 0.33 | 0.02 | -0.14 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 157.50 | 2.96 | 3.05 | 3.01 | 2.93 | 0.00 | 0.00% | 0.02 | 0 | 983 | 0.49 | 0.28 | 0.02 | -0.13 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 160.00 | 2.35 | 2.50 | 2.43 | 2.36 | 0.00 | 0.00% | 0.02 | 0 | 10,053 | 0.48 | 0.24 | 0.02 | -0.11 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 162.50 | 1.85 | 2.12 | 1.99 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 3,566 | 0.48 | 0.20 | 0.02 | -0.10 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 165.00 | 1.46 | 1.54 | 1.50 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 5,561 | 0.48 | 0.16 | 0.01 | -0.09 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 167.50 | 1.09 | 1.23 | 1.16 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 323 | 0.48 | 0.14 | 0.01 | -0.08 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 170.00 | 0.87 | 0.98 | 0.93 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 10,813 | 0.48 | 0.11 | 0.01 | -0.07 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 172.50 | 0.68 | 0.79 | 0.74 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.48 | 0.10 | 0.01 | -0.07 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 175.00 | 0.57 | 0.62 | 0.60 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 16,811 | 0.49 | 0.08 | 0.01 | -0.06 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 177.50 | 0.41 | 0.55 | 0.48 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.49 | 0.07 | 0.01 | -0.05 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 180.00 | 0.35 | 0.45 | 0.40 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 7,656 | 0.50 | 0.06 | 0.01 | -0.04 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 185.00 | 0.23 | 0.32 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11,644 | 0.52 | 0.04 | 0.00 | -0.03 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 190.00 | 0.15 | 0.20 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 8,087 | 0.52 | 0.03 | 0.00 | -0.03 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 195.00 | 0.11 | 0.14 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4,471 | 0.54 | 0.02 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 200.00 | 0.09 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9,506 | 0.56 | 0.01 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 210.00 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5,988 | 0.60 | 0.01 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 220.00 | 0.03 | 0.09 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,160 | 0.64 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 230.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,907 | 0.69 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 240.00 | 0.04 | 0.07 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7,720 | 0.77 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 250.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,758 | 0.75 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 260.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,772 | 0.81 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 270.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,834 | 0.84 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:54 PM EST |
| 280.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,275 | 0.92 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 290.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,176 | 0.92 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:54 PM EST |
| 300.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,893 | 0.97 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,370 | 1.09 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 898 | 1.13 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 330.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,030 | 1.58 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 340.00 | 0.00 | 1.56 | 0.78 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,184 | 1.60 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:54 PM EST |
| 350.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,884 | 1.12 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 945 | 1.28 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:54 PM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 622 | 1.32 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:54 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 494 | 2.17 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 390.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 719 | 1.52 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 400.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1,659 | 1.41 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 410.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 216 | 1.38 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 420.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 923 | 2.35 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 430.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 726 | 1.54 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 440.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 282 | 1.84 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 450.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 259 | 1.96 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 460.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 328 | 1.39 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 470.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 260 | 1.57 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 480.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 4,657 | 1.91 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 490.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 890 | 1.81 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 500.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1,399 | 1.78 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 510.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,322 | 1.57 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.74 | 0.87 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.62 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:54 PM EST |
| 80.00 | 0.01 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 563 | 0.95 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 85.00 | 0.01 | 0.18 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.88 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 90.00 | 0.01 | 0.18 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 899 | 0.80 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.32 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 917 | 0.91 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 100.00 | 0.13 | 0.24 | 0.19 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,372 | 0.75 | -0.01 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 105.00 | 0.19 | 0.34 | 0.27 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 3,351 | 0.70 | -0.03 | 0.00 | -0.03 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 110.00 | 0.38 | 0.72 | 0.55 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 5,326 | 0.71 | -0.04 | 0.00 | -0.04 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 115.00 | 0.70 | 0.80 | 0.75 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1,980 | 0.67 | -0.07 | 0.01 | -0.06 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 120.00 | 1.07 | 1.21 | 1.14 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 5,219 | 0.64 | -0.10 | 0.01 | -0.09 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 125.00 | 1.62 | 1.78 | 1.70 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 7,694 | 0.61 | -0.14 | 0.01 | -0.11 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 130.00 | 2.39 | 2.51 | 2.45 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 4,444 | 0.58 | -0.20 | 0.01 | -0.13 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 133.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 134.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 135.00 | 3.45 | 3.65 | 3.55 | 3.55 | 0.00 | 0.00% | 0.03 | 0 | 5,524 | 0.56 | -0.27 | 0.02 | -0.15 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 136.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 137.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 138.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 139.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 140.00 | 4.95 | 5.20 | 5.08 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 5,973 | 0.54 | -0.36 | 0.02 | -0.16 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 141.00 | 5.35 | 5.65 | 5.50 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.54 | -0.38 | 0.02 | -0.16 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 142.00 | 5.70 | 6.00 | 5.85 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 133 | 0.53 | -0.40 | 0.02 | -0.16 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 143.00 | 6.10 | 6.40 | 6.25 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 168 | 0.53 | -0.42 | 0.02 | -0.16 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 144.00 | 6.55 | 6.85 | 6.70 | 7.05 | 0.00 | 0.00% | 0.05 | 0 | 113 | 0.53 | -0.44 | 0.02 | -0.16 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 145.00 | 7.00 | 7.25 | 7.13 | 7.14 | 0.00 | 0.00% | 0.05 | 0 | 5,063 | 0.52 | -0.46 | 0.02 | -0.16 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 146.00 | 7.45 | 7.80 | 7.63 | 7.90 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.52 | -0.48 | 0.02 | -0.16 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 147.00 | 7.95 | 8.30 | 8.13 | 8.55 | 0.00 | 0.00% | 0.06 | 0 | 142 | 0.52 | -0.50 | 0.02 | -0.16 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 148.00 | 8.45 | 8.80 | 8.63 | 8.40 | 0.00 | 0.00% | 0.06 | 0 | 612 | 0.51 | -0.52 | 0.02 | -0.16 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 149.00 | 9.00 | 9.40 | 9.20 | 9.22 | 0.00 | 0.00% | 0.06 | 0 | 280 | 0.51 | -0.54 | 0.02 | -0.16 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 150.00 | 9.55 | 9.85 | 9.70 | 9.80 | 0.00 | 0.00% | 0.06 | 0 | 6,410 | 0.51 | -0.57 | 0.02 | -0.15 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 152.50 | 11.05 | 12.25 | 11.65 | 11.84 | 0.00 | 0.00% | 0.08 | 0 | 94 | 0.53 | -0.62 | 0.02 | -0.15 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 155.00 | 12.70 | 13.15 | 12.93 | 13.02 | 0.00 | 0.00% | 0.08 | 0 | 4,223 | 0.50 | -0.67 | 0.02 | -0.14 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 157.50 | 13.85 | 15.05 | 14.45 | 14.47 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.47 | -0.72 | 0.02 | -0.13 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 160.00 | 16.30 | 16.80 | 16.55 | 16.55 | 0.00 | 0.00% | 0.10 | 0 | 4,163 | 0.49 | -0.76 | 0.02 | -0.11 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 162.50 | 17.85 | 19.30 | 18.58 | 18.22 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.48 | -0.80 | 0.02 | -0.10 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 165.00 | 20.30 | 20.90 | 20.60 | 20.61 | 0.00 | 0.00% | 0.12 | 0 | 3,092 | 0.48 | -0.84 | 0.01 | -0.09 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 167.50 | 21.85 | 24.30 | 23.08 | 23.75 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.47 | -0.86 | 0.01 | -0.08 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 170.00 | 24.85 | 25.40 | 25.13 | 25.97 | 0.00 | 0.00% | 0.15 | 0 | 2,252 | 0.52 | -0.89 | 0.01 | -0.07 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 172.50 | 26.40 | 28.85 | 27.63 | 26.17 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.66 | -0.90 | 0.01 | -0.07 | 3/24/2026 | 3/25/2026 3:59:54 PM EST |
| 175.00 | 28.70 | 31.20 | 29.95 | 30.74 | 0.00 | 0.00% | 0.17 | 0 | 4,149 | 0.68 | -0.92 | 0.01 | -0.06 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 177.50 | 31.05 | 33.60 | 32.33 | 30.15 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.70 | -0.93 | 0.01 | -0.05 | 3/24/2026 | 3/25/2026 3:59:54 PM EST |
| 180.00 | 33.55 | 36.00 | 34.78 | 35.32 | 0.00 | 0.00% | 0.19 | 0 | 6,428 | 0.72 | -0.94 | 0.01 | -0.04 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 185.00 | 38.35 | 40.85 | 39.60 | 40.10 | 0.00 | 0.00% | 0.21 | 0 | 1,819 | 0.77 | -0.96 | 0.00 | -0.03 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 190.00 | 43.25 | 45.80 | 44.53 | 44.88 | 0.00 | 0.00% | 0.23 | 0 | 2,086 | 0.82 | -0.97 | 0.00 | -0.03 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 195.00 | 48.20 | 50.75 | 49.48 | 50.35 | 0.00 | 0.00% | 0.25 | 0 | 3,343 | 0.87 | -0.98 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 200.00 | 53.15 | 55.70 | 54.43 | 55.45 | 0.00 | 0.00% | 0.27 | 0 | 5,332 | 0.92 | -0.99 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 210.00 | 63.20 | 66.30 | 64.75 | 64.00 | 0.00 | 0.00% | 0.31 | 0 | 1,958 | 1.00 | -0.99 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 220.00 | 73.10 | 75.65 | 74.38 | 73.39 | 0.00 | 0.00% | 0.34 | 0 | 2,246 | 1.11 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 230.00 | 82.05 | 86.20 | 84.13 | 85.19 | 0.00 | 0.00% | 0.37 | 0 | 497 | 1.19 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 240.00 | 93.05 | 96.15 | 94.60 | % | 0.39 | 0 | 258 | 1.36 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 250.00 | 102.80 | 105.90 | 104.35 | % | 0.42 | 0 | 129 | 1.40 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 260.00 | 112.80 | 115.40 | 114.10 | % | 0.44 | 0 | 250 | 1.41 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 270.00 | 122.75 | 125.35 | 124.05 | % | 0.46 | 0 | 64 | 1.47 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 280.00 | 132.75 | 135.35 | 134.05 | 131.00 | 0.00 | 0.00% | 0.48 | 0 | 21 | 1.54 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 290.00 | 142.75 | 145.30 | 144.03 | % | 0.50 | 0 | 16 | 1.59 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 300.00 | 152.85 | 156.10 | 154.48 | 146.69 | 0.00 | 0.00% | 0.51 | 0 | 15 | 1.66 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:54 PM EST |
| 310.00 | 162.75 | 165.30 | 164.03 | % | 0.53 | 0 | 8 | 1.75 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 320.00 | 172.85 | 176.10 | 174.48 | % | 0.55 | 0 | 7 | 1.78 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 330.00 | 182.25 | 186.10 | 184.18 | % | 0.56 | 0 | 8 | 1.84 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 340.00 | 192.90 | 196.10 | 194.50 | % | 0.57 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 350.00 | 202.85 | 206.10 | 204.48 | % | 0.58 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 360.00 | 212.25 | 216.10 | 214.18 | % | 0.59 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 370.00 | 222.25 | 226.10 | 224.18 | % | 0.61 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 380.00 | 232.25 | 236.10 | 234.18 | % | 0.62 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 390.00 | 242.25 | 246.10 | 244.18 | % | 0.63 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 400.00 | 252.70 | 256.10 | 254.40 | % | 0.64 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 410.00 | 262.30 | 266.10 | 264.20 | % | 0.64 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 420.00 | 272.25 | 276.10 | 274.18 | % | 0.65 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 430.00 | 282.25 | 286.10 | 284.18 | % | 0.66 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 440.00 | 292.35 | 296.10 | 294.23 | % | 0.67 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 450.00 | 302.25 | 306.10 | 304.18 | % | 0.68 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 460.00 | 312.80 | 316.10 | 314.45 | % | 0.68 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 470.00 | 322.30 | 326.10 | 324.20 | % | 0.69 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 480.00 | 332.25 | 336.10 | 334.18 | % | 0.70 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 490.00 | 342.25 | 346.10 | 344.18 | % | 0.70 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 500.00 | 352.25 | 356.10 | 354.18 | % | 0.71 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 510.00 | 362.25 | 366.10 | 364.18 | % | 0.71 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST |