Options Chain for ORACLE CORP COM (ORCL) - $163.83 as of 4/30/2026 12:55:59 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 | 96.65 | 98.45 | 97.55 | 100.00 | 0.00 | 0.00% | 1.30 | 0 | 2 | 4.08 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 2:59:01 PM EST |
| 80.00 | 90.55 | 93.65 | 92.10 | 95.51 | 0.00 | 0.00% | 1.15 | 0 | 4 | 3.80 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 2:59:01 PM EST |
| 85.00 | 85.55 | 88.65 | 87.10 | % | 1.02 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:01 PM EST | |||
| 90.00 | 80.55 | 83.70 | 82.13 | 53.58 | 0.00 | 0.00% | 0.91 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/1/2026 2:59:01 PM EST |
| 95.00 | 75.55 | 78.50 | 77.03 | 79.98 | 0.00 | 0.00% | 0.81 | 0 | 5 | 3.10 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 2:59:01 PM EST |
| 100.00 | 70.70 | 73.80 | 72.25 | 74.03 | +7.98 | +12.09% | 0.72 | 33 | 18 | 2.83 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 105.00 | 65.90 | 68.55 | 67.23 | 40.40 | 0.00 | 0.00% | 0.64 | 0 | 120 | 2.62 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 2:59:01 PM EST |
| 110.00 | 60.60 | 62.95 | 61.78 | 62.05 | -2.96 | -4.56% | 0.56 | 1 | 9 | 2.45 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 115.00 | 55.95 | 58.70 | 57.33 | 57.02 | -3.03 | -5.05% | 0.50 | 1 | 9 | 2.24 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 120.00 | 50.60 | 53.50 | 52.05 | 42.00 | 0.00 | 0.00% | 0.43 | 0 | 18 | 2.05 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 2:59:01 PM EST |
| 125.00 | 45.60 | 48.55 | 47.08 | 41.49 | 0.00 | 0.00% | 0.38 | 0 | 18 | 1.86 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 2:59:01 PM EST |
| 130.00 | 40.60 | 43.50 | 42.05 | 40.22 | -7.93 | -16.47% | 0.32 | 1 | 13 | 1.69 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 131.00 | 39.60 | 42.75 | 41.18 | 40.00 | 0.00 | 0.00% | 0.31 | 0 | 67 | 1.65 | 1.00 | 0.00 | -0.01 | 4/15/2026 | 5/1/2026 2:59:01 PM EST |
| 132.00 | 38.60 | 40.95 | 39.78 | 46.37 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.99 | 1.00 | 0.00 | -0.01 | 4/16/2026 | 5/1/2026 2:59:01 PM EST |
| 133.00 | 37.65 | 40.70 | 39.18 | 29.41 | 0.00 | 0.00% | 0.29 | 0 | 183 | 1.59 | 1.00 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 2:59:01 PM EST |
| 134.00 | 36.70 | 39.70 | 38.20 | % | 0.29 | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.02 | 5/1/2026 2:59:01 PM EST | |||
| 135.00 | 35.70 | 38.75 | 37.23 | 36.50 | 0.00 | 0.00% | 0.28 | 0 | 33 | 1.52 | 1.00 | 0.00 | -0.02 | 4/27/2026 | 5/1/2026 2:59:01 PM EST |
| 136.00 | 34.65 | 37.75 | 36.20 | 42.66 | 0.00 | 0.00% | 0.27 | 0 | 94 | 1.36 | 0.99 | 0.00 | -0.03 | 4/17/2026 | 5/1/2026 2:59:01 PM EST |
| 137.00 | 33.65 | 36.30 | 34.98 | 25.70 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.82 | 0.99 | 0.00 | -0.04 | 4/29/2026 | 5/1/2026 2:59:01 PM EST |
| 138.00 | 32.65 | 35.85 | 34.25 | 24.15 | 0.00 | 0.00% | 0.25 | 0 | 54 | 1.42 | 0.99 | 0.00 | -0.05 | 4/30/2026 | 5/1/2026 2:59:01 PM EST |
| 139.00 | 31.85 | 34.30 | 33.08 | 31.65 | +8.45 | +36.43% | 0.24 | 20 | 48 | 0.81 | 0.99 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 140.00 | 30.75 | 33.70 | 32.23 | 34.06 | +11.84 | +53.29% | 0.23 | 76 | 114 | 1.35 | 0.99 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 141.00 | 29.85 | 32.75 | 31.30 | 32.65 | +10.30 | +46.09% | 0.22 | 1 | 40 | 1.33 | 0.98 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 142.00 | 28.70 | 31.95 | 30.33 | 25.60 | +5.56 | +27.75% | 0.21 | 2 | 53 | 1.30 | 0.98 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 143.00 | 28.05 | 30.65 | 29.35 | 22.15 | 0.00 | 0.00% | 0.21 | 0 | 114 | 1.26 | 0.98 | 0.00 | -0.08 | 4/30/2026 | 5/1/2026 2:59:01 PM EST |
| 144.00 | 26.85 | 29.85 | 28.35 | 28.70 | +7.50 | +35.38% | 0.20 | 14 | 39 | 1.23 | 0.98 | 0.00 | -0.09 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 145.00 | 25.75 | 29.00 | 27.38 | 27.93 | +10.45 | +59.79% | 0.19 | 20 | 286 | 1.21 | 0.97 | 0.00 | -0.10 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 146.00 | 24.80 | 28.05 | 26.43 | 23.26 | +5.00 | +27.39% | 0.18 | 1 | 91 | 1.18 | 0.97 | 0.00 | -0.10 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 147.00 | 23.80 | 26.55 | 25.18 | 23.22 | +7.82 | +50.78% | 0.17 | 1 | 147 | 0.89 | 0.96 | 0.01 | -0.11 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 148.00 | 22.90 | 26.10 | 24.50 | 24.55 | +8.96 | +57.48% | 0.17 | 25 | 27 | 1.12 | 0.96 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 149.00 | 22.00 | 24.30 | 23.15 | 23.04 | +9.14 | +65.76% | 0.16 | 54 | 54 | 0.86 | 0.95 | 0.01 | -0.13 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 150.00 | 22.00 | 23.15 | 22.58 | 22.75 | +9.64 | +73.54% | 0.15 | 207 | 276 | 0.66 | 0.95 | 0.01 | -0.14 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 152.50 | 19.40 | 21.15 | 20.28 | 21.65 | +10.55 | +95.05% | 0.13 | 91 | 282 | 0.75 | 0.93 | 0.01 | -0.17 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 155.00 | 17.30 | 18.40 | 17.85 | 17.51 | +8.41 | +92.42% | 0.12 | 72 | 297 | 0.73 | 0.90 | 0.01 | -0.20 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 157.50 | 14.60 | 16.35 | 15.48 | 15.24 | +7.24 | +90.50% | 0.10 | 6 | 74 | 0.52 | 0.87 | 0.01 | -0.23 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 160.00 | 13.25 | 13.75 | 13.50 | 13.60 | +7.63 | +127.81% | 0.08 | 158 | 3,044 | 0.53 | 0.83 | 0.02 | -0.27 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 162.50 | 11.10 | 11.75 | 11.43 | 11.55 | +7.01 | +154.41% | 0.07 | 734 | 2,989 | 0.56 | 0.77 | 0.02 | -0.31 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 165.00 | 9.45 | 9.90 | 9.68 | 9.76 | +6.21 | +174.93% | 0.06 | 1,196 | 1,687 | 0.57 | 0.71 | 0.02 | -0.35 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 167.50 | 7.75 | 7.95 | 7.85 | 7.95 | +5.28 | +197.76% | 0.05 | 1,762 | 5,583 | 0.55 | 0.64 | 0.03 | -0.37 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 170.00 | 6.25 | 6.55 | 6.40 | 6.45 | +4.45 | +222.50% | 0.04 | 6,571 | 6,709 | 0.55 | 0.57 | 0.03 | -0.39 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 172.50 | 4.95 | 5.10 | 5.03 | 5.10 | +3.60 | +240.00% | 0.03 | 4,120 | 928 | 0.55 | 0.50 | 0.03 | -0.40 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 175.00 | 3.90 | 4.05 | 3.98 | 3.96 | +2.86 | +260.00% | 0.02 | 8,550 | 2,108 | 0.56 | 0.42 | 0.03 | -0.39 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 177.50 | 3.00 | 3.15 | 3.08 | 3.00 | +2.18 | +265.86% | 0.02 | 2,224 | 814 | 0.56 | 0.35 | 0.03 | -0.37 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 180.00 | 2.35 | 2.40 | 2.38 | 2.39 | +1.76 | +279.37% | 0.01 | 24,599 | 5,191 | 0.57 | 0.29 | 0.03 | -0.34 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 182.50 | 1.78 | 1.87 | 1.83 | 1.88 | +1.41 | +300.00% | 0.01 | 3,596 | 1,102 | 0.58 | 0.23 | 0.02 | -0.31 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 185.00 | 1.36 | 1.41 | 1.39 | 1.40 | +1.03 | +278.38% | 0.01 | 3,110 | 1,994 | 0.59 | 0.19 | 0.02 | -0.28 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 187.50 | 1.02 | 1.09 | 1.06 | 1.10 | +0.83 | +307.41% | 0.01 | 1,378 | 630 | 0.60 | 0.16 | 0.02 | -0.25 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 190.00 | 0.81 | 0.85 | 0.83 | 0.84 | +0.61 | +265.22% | 0.00 | 8,208 | 2,768 | 0.61 | 0.13 | 0.01 | -0.23 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 192.50 | 0.65 | 0.70 | 0.68 | 0.69 | +0.52 | +305.89% | 0.00 | 488 | 236 | 0.63 | 0.11 | 0.01 | -0.20 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 195.00 | 0.50 | 0.55 | 0.53 | 0.53 | +0.40 | +307.70% | 0.00 | 2,071 | 850 | 0.64 | 0.09 | 0.01 | -0.19 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 197.50 | 0.41 | 0.43 | 0.42 | 0.43 | +0.31 | +258.34% | 0.00 | 374 | 693 | 0.66 | 0.08 | 0.01 | -0.17 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 200.00 | 0.35 | 0.36 | 0.36 | 0.36 | +0.26 | +260.00% | 0.00 | 16,174 | 5,794 | 0.68 | 0.06 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 202.50 | 0.21 | 0.37 | 0.29 | 0.30 | +0.22 | +275.00% | 0.00 | 224 | 695 | 0.70 | 0.05 | 0.01 | -0.14 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 205.00 | 0.16 | 0.28 | 0.22 | 0.22 | +0.14 | +175.00% | 0.00 | 438 | 733 | 0.72 | 0.05 | 0.01 | -0.13 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 207.50 | 0.17 | 0.21 | 0.19 | 0.21 | -0.02 | -8.70% | 0.00 | 180 | 62 | 0.74 | 0.04 | 0.00 | -0.11 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 210.00 | 0.12 | 0.19 | 0.16 | 0.16 | +0.11 | +220.00% | 0.00 | 3,624 | 3,040 | 0.78 | 0.03 | 0.00 | -0.10 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 212.50 | 0.14 | 0.17 | 0.16 | 0.17 | +0.04 | +30.77% | 0.00 | 352 | 129 | 0.78 | 0.03 | 0.00 | -0.08 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 215.00 | 0.09 | 0.16 | 0.13 | 0.13 | -0.04 | -23.53% | 0.00 | 1,154 | 796 | 0.80 | 0.02 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 217.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.19 | -65.52% | 0.00 | 37 | 2 | 0.75 | 0.02 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 220.00 | 0.03 | 0.12 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 498 | 2,571 | 0.83 | 0.01 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 222.50 | 0.00 | 2.18 | 1.09 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 2:59:01 PM EST |
| 225.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.20 | -66.67% | 0.00 | 109 | 211 | 0.93 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 227.50 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:01 PM EST | |||
| 230.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.04 | +133.34% | 0.00 | 75 | 414 | 0.88 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 232.50 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:01 PM EST | |||
| 235.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.11 | -73.34% | 0.00 | 64 | 770 | 0.85 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 237.50 | 0.00 | 0.08 | 0.04 | 0.05 | -0.13 | -72.23% | 0.00 | 30 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 240.00 | 0.00 | 0.21 | 0.11 | 0.07 | -0.02 | -22.23% | 0.00 | 14 | 150 | 0.99 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 242.50 | 0.00 | 2.14 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 2:59:01 PM EST |
| 245.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.20 | -86.96% | 0.00 | 62 | 26 | 0.93 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 250.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 118 | 0.98 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 255.00 | 0.00 | 2.03 | 1.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 2:59:01 PM EST |
| 260.00 | 0.00 | 0.23 | 0.12 | 0.16 | +0.15 | +1,500.00% | 0.00 | 65 | 79 | 1.28 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 265.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 2:59:01 PM EST |
| 270.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 100 | 20 | 1.21 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 275.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.29 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:59:01 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 | 0.05 | 0.03 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 56 | 2.30 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.04 | +200.00% | 0.00 | 4 | 57 | 2.08 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 19 | 75 | 1.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 90.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 0.00 | 15 | 48 | 1.82 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 34 | 38 | 2.06 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 100.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.12 | -92.31% | 0.00 | 4 | 97 | 1.58 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 105.00 | 0.01 | 0.19 | 0.10 | 0.06 | -0.01 | -14.29% | 0.00 | 22 | 34 | 1.67 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 110.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 131 | 1.49 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 115.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 38 | 179 | 1.15 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 42 | 421 | 0.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 125.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 13 | 584 | 0.86 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 130.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 269 | 450 | 0.80 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 131.00 | 0.01 | 0.07 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 9 | 126 | 0.81 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 132.00 | 0.02 | 0.06 | 0.04 | 0.02 | -0.20 | -90.91% | 0.00 | 9 | 47 | 0.76 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 133.00 | 0.02 | 0.08 | 0.05 | 0.13 | +0.01 | +8.34% | 0.00 | 10 | 269 | 0.74 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 134.00 | 0.01 | 0.08 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 19 | 64 | 0.71 | 0.00 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 135.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.14 | -82.36% | 0.00 | 100 | 548 | 0.73 | 0.00 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 136.00 | 0.03 | 0.07 | 0.05 | 0.09 | -0.16 | -64.00% | 0.00 | 7 | 147 | 0.71 | -0.01 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 137.00 | 0.04 | 0.08 | 0.06 | 0.09 | -0.06 | -40.00% | 0.00 | 7 | 44 | 0.70 | -0.01 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 138.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.15 | -71.43% | 0.00 | 83 | 112 | 0.70 | -0.01 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 139.00 | 0.06 | 0.08 | 0.07 | 0.14 | -0.11 | -44.00% | 0.00 | 11 | 103 | 0.70 | -0.01 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 140.00 | 0.07 | 0.12 | 0.10 | 0.09 | -0.20 | -68.97% | 0.00 | 323 | 668 | 0.68 | -0.01 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 141.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.24 | -75.00% | 0.00 | 34 | 44 | 0.67 | -0.02 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 142.00 | 0.09 | 0.33 | 0.21 | 0.21 | -0.17 | -44.74% | 0.00 | 109 | 128 | 0.69 | -0.02 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 143.00 | 0.07 | 0.19 | 0.13 | 0.21 | -0.22 | -51.17% | 0.00 | 15 | 150 | 0.66 | -0.02 | 0.00 | -0.08 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 144.00 | 0.12 | 0.15 | 0.14 | 0.12 | -0.38 | -76.00% | 0.00 | 26 | 95 | 0.66 | -0.02 | 0.00 | -0.09 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 145.00 | 0.13 | 0.17 | 0.15 | 0.17 | -0.40 | -70.18% | 0.00 | 582 | 2,346 | 0.65 | -0.03 | 0.00 | -0.10 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 146.00 | 0.14 | 0.27 | 0.21 | 0.19 | -0.47 | -71.22% | 0.00 | 73 | 204 | 0.64 | -0.03 | 0.00 | -0.10 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 147.00 | 0.11 | 0.25 | 0.18 | 0.18 | -0.57 | -76.00% | 0.00 | 65 | 209 | 0.63 | -0.04 | 0.01 | -0.11 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 148.00 | 0.16 | 0.24 | 0.20 | 0.22 | -0.69 | -75.83% | 0.00 | 122 | 216 | 0.63 | -0.04 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 149.00 | 0.25 | 0.30 | 0.28 | 0.21 | -0.80 | -79.21% | 0.00 | 72 | 168 | 0.61 | -0.05 | 0.01 | -0.13 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 150.00 | 0.30 | 0.32 | 0.31 | 0.30 | -0.91 | -75.21% | 0.00 | 740 | 1,384 | 0.62 | -0.05 | 0.01 | -0.14 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 152.50 | 0.41 | 0.44 | 0.43 | 0.42 | -1.03 | -71.04% | 0.00 | 5,494 | 5,941 | 0.60 | -0.07 | 0.01 | -0.17 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 155.00 | 0.60 | 0.62 | 0.61 | 0.61 | -1.71 | -73.71% | 0.00 | 1,425 | 1,420 | 0.59 | -0.10 | 0.01 | -0.20 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 157.50 | 0.83 | 0.87 | 0.85 | 0.88 | -2.27 | -72.07% | 0.01 | 1,291 | 561 | 0.58 | -0.13 | 0.01 | -0.23 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 160.00 | 1.21 | 1.23 | 1.22 | 1.23 | -2.87 | -70.00% | 0.01 | 4,876 | 2,170 | 0.57 | -0.17 | 0.02 | -0.27 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 162.50 | 1.63 | 1.71 | 1.67 | 1.66 | -3.79 | -69.55% | 0.01 | 620 | 566 | 0.56 | -0.23 | 0.02 | -0.31 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 165.00 | 2.26 | 2.34 | 2.30 | 2.30 | -4.55 | -66.43% | 0.01 | 1,853 | 1,383 | 0.56 | -0.29 | 0.02 | -0.35 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 167.50 | 3.00 | 3.15 | 3.08 | 3.08 | -5.36 | -63.51% | 0.02 | 9,476 | 4,868 | 0.56 | -0.36 | 0.03 | -0.37 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 170.00 | 4.00 | 4.15 | 4.08 | 4.10 | -6.21 | -60.24% | 0.02 | 2,390 | 1,734 | 0.56 | -0.43 | 0.03 | -0.39 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 172.50 | 5.15 | 5.35 | 5.25 | 5.25 | -6.78 | -56.36% | 0.03 | 1,567 | 653 | 0.56 | -0.50 | 0.03 | -0.40 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 175.00 | 6.50 | 6.80 | 6.65 | 6.58 | -7.55 | -53.44% | 0.04 | 363 | 1,047 | 0.56 | -0.58 | 0.03 | -0.39 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 177.50 | 8.10 | 8.45 | 8.28 | 8.50 | -7.55 | -47.04% | 0.05 | 47 | 716 | 0.57 | -0.65 | 0.03 | -0.37 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 180.00 | 9.85 | 10.25 | 10.05 | 10.50 | -7.90 | -42.94% | 0.06 | 184 | 477 | 0.57 | -0.71 | 0.03 | -0.34 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 182.50 | 11.40 | 12.85 | 12.13 | 12.20 | -8.30 | -40.49% | 0.07 | 30 | 63 | 0.53 | -0.77 | 0.02 | -0.31 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 185.00 | 13.80 | 14.65 | 14.23 | 14.70 | -8.42 | -36.42% | 0.08 | 148 | 111 | 0.60 | -0.81 | 0.02 | -0.28 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 187.50 | 15.40 | 17.90 | 16.65 | 21.32 | 0.00 | 0.00% | 0.09 | 0 | 133 | 0.65 | -0.84 | 0.02 | -0.25 | 4/28/2026 | 5/1/2026 2:59:01 PM EST |
| 190.00 | 17.95 | 19.50 | 18.73 | 18.56 | -8.45 | -31.29% | 0.10 | 32 | 36 | 0.61 | -0.87 | 0.01 | -0.23 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 192.50 | 20.05 | 22.65 | 21.35 | 21.20 | -4.27 | -16.77% | 0.11 | 5 | 12 | 0.70 | -0.89 | 0.01 | -0.20 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 195.00 | 22.50 | 25.15 | 23.83 | 23.30 | -5.73 | -19.74% | 0.12 | 39 | 13 | 0.77 | -0.91 | 0.01 | -0.19 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 197.50 | 24.80 | 26.30 | 25.55 | 24.45 | -11.55 | -32.09% | 0.13 | 55 | 2 | 0.83 | -0.92 | 0.01 | -0.17 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 200.00 | 27.20 | 29.25 | 28.23 | 37.85 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.96 | -0.94 | 0.01 | -0.15 | 4/30/2026 | 5/1/2026 2:59:01 PM EST |
| 202.50 | 29.65 | 32.45 | 31.05 | 18.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.95 | -0.95 | 0.01 | -0.14 | 4/22/2026 | 5/1/2026 2:59:01 PM EST |
| 205.00 | 32.30 | 34.85 | 33.58 | 31.15 | -11.75 | -27.39% | 0.16 | 2 | 0 | 0.92 | -0.95 | 0.01 | -0.13 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 207.50 | 34.55 | 37.35 | 35.95 | % | 0.17 | 0 | 0 | 1.12 | -0.96 | 0.00 | -0.11 | 5/1/2026 2:59:01 PM EST | |||
| 210.00 | 37.05 | 39.30 | 38.18 | 31.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.10 | 4/23/2026 | 5/1/2026 2:59:01 PM EST |
| 212.50 | 39.50 | 42.30 | 40.90 | % | 0.19 | 0 | 0 | 1.18 | -0.97 | 0.00 | -0.08 | 5/1/2026 2:59:01 PM EST | |||
| 215.00 | 42.00 | 44.70 | 43.35 | 39.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.07 | 4/23/2026 | 5/1/2026 2:59:01 PM EST |
| 217.50 | 44.50 | 47.30 | 45.90 | % | 0.21 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.06 | 5/1/2026 2:59:01 PM EST | |||
| 220.00 | 46.95 | 49.60 | 48.28 | % | 0.22 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.05 | 5/1/2026 2:59:01 PM EST | |||
| 222.50 | 49.45 | 52.25 | 50.85 | 52.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 2:59:01 PM EST |
| 225.00 | 51.95 | 54.45 | 53.20 | % | 0.24 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:01 PM EST | |||
| 227.50 | 54.45 | 57.25 | 55.85 | % | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:01 PM EST | |||
| 230.00 | 56.95 | 59.75 | 58.35 | % | 0.25 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:01 PM EST | |||
| 232.50 | 59.45 | 61.75 | 60.60 | % | 0.26 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:01 PM EST | |||
| 235.00 | 62.00 | 64.35 | 63.18 | % | 0.27 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:01 PM EST | |||
| 237.50 | 64.45 | 67.25 | 65.85 | % | 0.28 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:01 PM EST | |||
| 240.00 | 67.00 | 69.20 | 68.10 | % | 0.28 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:01 PM EST | |||
| 242.50 | 69.45 | 71.80 | 70.63 | % | 0.29 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:01 PM EST | |||
| 245.00 | 71.95 | 74.25 | 73.10 | % | 0.30 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:01 PM EST | |||
| 250.00 | 76.95 | 78.95 | 77.95 | % | 0.31 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:01 PM EST | |||
| 255.00 | 81.95 | 84.25 | 83.10 | % | 0.33 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:01 PM EST | |||
| 260.00 | 86.95 | 89.75 | 88.35 | % | 0.34 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:01 PM EST | |||
| 265.00 | 91.95 | 94.20 | 93.08 | % | 0.35 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:01 PM EST | |||
| 270.00 | 96.95 | 99.20 | 98.08 | % | 0.36 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:01 PM EST | |||
| 275.00 | 101.95 | 104.25 | 103.10 | % | 0.37 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:01 PM EST |