Options Chain for ORACLE CORP COM (ORCL) - $194.59 as of 5/8/2026 3:07:44 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 | 119.10 | 122.95 | 121.03 | 108.27 | 0.00 | 0.00% | 1.61 | 0 | 1 | 4.41 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 80.00 | 114.10 | 118.00 | 116.05 | 103.30 | 0.00 | 0.00% | 1.45 | 0 | 2 | 4.14 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 85.00 | 109.25 | 112.80 | 111.03 | 53.50 | 0.00 | 0.00% | 1.31 | 0 | 6 | 3.79 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:00 PM EST |
| 90.00 | 104.30 | 107.80 | 106.05 | 84.29 | 0.00 | 0.00% | 1.18 | 0 | 13 | 3.60 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:00 PM EST |
| 95.00 | 99.95 | 102.80 | 101.38 | 59.98 | 0.00 | 0.00% | 1.07 | 0 | 80 | 3.36 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/8/2026 4:00:00 PM EST |
| 100.00 | 95.05 | 97.30 | 96.18 | 95.93 | +14.06 | +17.18% | 0.96 | 48 | 3,153 | 2.94 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 105.00 | 89.35 | 93.00 | 91.18 | 90.30 | 0.00 | 0.00% | 0.87 | 0 | 63 | 3.05 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 110.00 | 84.10 | 88.00 | 86.05 | 87.68 | 0.00 | 0.00% | 0.78 | 0 | 58 | 2.68 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 115.00 | 79.30 | 82.65 | 80.98 | 66.06 | 0.00 | 0.00% | 0.70 | 0 | 174 | 2.54 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:00 PM EST |
| 120.00 | 75.10 | 77.00 | 76.05 | 77.58 | +4.83 | +6.64% | 0.63 | 2 | 528 | 2.10 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 125.00 | 69.35 | 72.95 | 71.15 | 72.15 | 0.00 | 0.00% | 0.57 | 0 | 314 | 2.31 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 130.00 | 65.15 | 67.15 | 66.15 | 66.40 | +2.67 | +4.19% | 0.51 | 11 | 539 | 1.86 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 135.00 | 60.20 | 62.75 | 61.48 | 61.60 | +2.25 | +3.80% | 0.46 | 6 | 1,362 | 1.92 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 140.00 | 55.00 | 57.65 | 56.33 | 56.00 | +2.43 | +4.54% | 0.40 | 89 | 4,350 | 1.74 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 145.00 | 50.15 | 52.65 | 51.40 | 50.56 | +1.25 | +2.54% | 0.35 | 150 | 2,770 | 1.59 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 147.00 | 47.90 | 51.00 | 49.45 | % | 0.34 | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 5/8/2026 4:00:00 PM EST | |||
| 148.00 | 46.60 | 50.10 | 48.35 | % | 0.33 | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 5/8/2026 4:00:00 PM EST | |||
| 149.00 | 45.40 | 48.15 | 46.78 | 46.97 | +3.62 | +8.36% | 0.31 | 10 | 3 | 1.34 | 1.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 150.00 | 45.40 | 46.75 | 46.08 | 46.35 | +2.35 | +5.35% | 0.31 | 92 | 4,365 | 1.16 | 1.00 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 152.50 | 42.10 | 45.40 | 43.75 | 43.25 | +2.76 | +6.82% | 0.29 | 13 | 4 | 1.44 | 1.00 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 155.00 | 40.75 | 41.95 | 41.35 | 41.55 | +2.14 | +5.43% | 0.27 | 167 | 6,850 | 1.12 | 0.99 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 157.50 | 37.20 | 39.10 | 38.15 | 38.80 | +2.61 | +7.22% | 0.24 | 5 | 42 | 0.95 | 0.99 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 160.00 | 35.20 | 36.65 | 35.93 | 36.00 | +1.27 | +3.66% | 0.22 | 267 | 4,108 | 0.89 | 0.98 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 162.50 | 32.20 | 35.75 | 33.98 | 33.35 | +1.01 | +3.13% | 0.21 | 54 | 217 | 1.23 | 0.96 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 165.00 | 30.30 | 31.70 | 31.00 | 31.10 | +1.21 | +4.05% | 0.19 | 489 | 5,913 | 0.81 | 0.96 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 167.50 | 27.90 | 29.35 | 28.63 | 28.63 | +3.58 | +14.30% | 0.17 | 166 | 957 | 0.78 | 0.95 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 170.00 | 25.65 | 26.85 | 26.25 | 26.68 | +1.58 | +6.30% | 0.15 | 510 | 12,267 | 0.73 | 0.94 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 172.50 | 23.70 | 24.45 | 24.08 | 24.45 | +2.15 | +9.65% | 0.14 | 105 | 1,032 | 0.72 | 0.92 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 175.00 | 21.25 | 22.10 | 21.68 | 21.78 | +0.98 | +4.72% | 0.12 | 334 | 10,051 | 0.54 | 0.91 | 0.01 | -0.22 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 177.50 | 18.65 | 19.85 | 19.25 | 19.60 | +0.99 | +5.32% | 0.11 | 67 | 2,551 | 0.64 | 0.88 | 0.01 | -0.25 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 180.00 | 16.80 | 17.60 | 17.20 | 17.30 | +0.83 | +5.04% | 0.10 | 1,547 | 12,886 | 0.61 | 0.86 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 182.50 | 14.75 | 15.80 | 15.28 | 15.36 | +0.76 | +5.21% | 0.08 | 225 | 1,225 | 0.63 | 0.82 | 0.02 | -0.31 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 185.00 | 13.00 | 13.55 | 13.28 | 13.33 | +0.33 | +2.54% | 0.07 | 862 | 12,203 | 0.60 | 0.78 | 0.02 | -0.34 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 187.50 | 11.15 | 11.60 | 11.38 | 11.55 | +0.74 | +6.85% | 0.06 | 148 | 979 | 0.59 | 0.73 | 0.02 | -0.38 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 190.00 | 9.60 | 9.95 | 9.78 | 9.78 | +0.18 | +1.88% | 0.05 | 1,976 | 14,111 | 0.59 | 0.67 | 0.02 | -0.41 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 192.50 | 8.00 | 8.25 | 8.13 | 8.05 | -0.20 | -2.43% | 0.04 | 3,002 | 1,905 | 0.58 | 0.61 | 0.02 | -0.44 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 195.00 | 6.70 | 6.85 | 6.78 | 6.75 | -0.25 | -3.58% | 0.03 | 4,956 | 7,941 | 0.58 | 0.54 | 0.03 | -0.45 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 197.50 | 5.50 | 5.60 | 5.55 | 5.50 | -0.43 | -7.26% | 0.03 | 1,613 | 1,077 | 0.58 | 0.48 | 0.03 | -0.46 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 200.00 | 4.50 | 4.65 | 4.58 | 4.57 | -0.33 | -6.74% | 0.02 | 12,681 | 29,486 | 0.58 | 0.42 | 0.02 | -0.45 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 202.50 | 3.65 | 3.80 | 3.73 | 3.75 | -0.37 | -8.99% | 0.02 | 1,183 | 987 | 0.58 | 0.36 | 0.02 | -0.44 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 205.00 | 2.89 | 3.05 | 2.97 | 3.00 | -0.40 | -11.77% | 0.01 | 5,683 | 8,914 | 0.59 | 0.31 | 0.02 | -0.41 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 207.50 | 2.39 | 2.48 | 2.44 | 2.43 | -0.42 | -14.74% | 0.01 | 842 | 285 | 0.60 | 0.26 | 0.02 | -0.39 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 210.00 | 1.90 | 1.98 | 1.94 | 1.98 | -0.37 | -15.75% | 0.01 | 30,839 | 23,797 | 0.60 | 0.22 | 0.02 | -0.35 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 212.50 | 1.55 | 1.62 | 1.59 | 1.59 | -0.33 | -17.19% | 0.01 | 483 | 1,209 | 0.61 | 0.18 | 0.02 | -0.32 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 215.00 | 1.25 | 1.30 | 1.28 | 1.27 | -0.39 | -23.50% | 0.01 | 3,065 | 2,663 | 0.62 | 0.15 | 0.01 | -0.29 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 217.50 | 1.02 | 1.06 | 1.04 | 1.02 | -0.31 | -23.31% | 0.00 | 777 | 197 | 0.63 | 0.13 | 0.01 | -0.26 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 220.00 | 0.83 | 0.85 | 0.84 | 0.83 | -0.32 | -27.83% | 0.00 | 7,376 | 12,212 | 0.64 | 0.11 | 0.01 | -0.23 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 222.50 | 0.67 | 0.71 | 0.69 | 0.70 | -0.25 | -26.32% | 0.00 | 375 | 246 | 0.65 | 0.09 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 225.00 | 0.55 | 0.59 | 0.57 | 0.58 | -0.24 | -29.27% | 0.00 | 1,254 | 1,985 | 0.67 | 0.07 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 227.50 | 0.46 | 0.51 | 0.49 | 0.48 | -0.18 | -27.28% | 0.00 | 1,325 | 146 | 0.68 | 0.06 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 230.00 | 0.38 | 0.41 | 0.40 | 0.39 | -0.20 | -33.90% | 0.00 | 8,673 | 32,153 | 0.69 | 0.05 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 235.00 | 0.07 | 0.29 | 0.18 | 0.28 | -0.13 | -31.71% | 0.00 | 250 | 1,633 | 0.67 | 0.04 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 240.00 | 0.16 | 0.21 | 0.19 | 0.19 | -0.13 | -40.63% | 0.00 | 1,686 | 2,187 | 0.73 | 0.02 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 245.00 | 0.08 | 0.17 | 0.13 | 0.12 | -0.11 | -47.83% | 0.00 | 360 | 87 | 0.74 | 0.02 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 250.00 | 0.07 | 0.12 | 0.10 | 0.08 | -0.20 | -71.43% | 0.00 | 3,020 | 7,279 | 0.80 | 0.01 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 255.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 40 | 341 | 0.82 | 0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 260.00 | 0.04 | 0.08 | 0.06 | 0.07 | -0.05 | -41.67% | 0.00 | 305 | 2,000 | 0.84 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 265.00 | 0.03 | 0.50 | 0.27 | 0.14 | +0.05 | +55.56% | 0.00 | 20 | 109 | 1.00 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 270.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 1,324 | 2,278 | 0.88 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 275.00 | 0.00 | 0.11 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 565 | 1,444 | 1.05 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 280.00 | 0.01 | 0.15 | 0.08 | 0.13 | +0.08 | +160.00% | 0.00 | 45 | 1,784 | 1.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 14 | 2,106 | 1.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 300.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 296 | 4,901 | 1.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 310.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 1,267 | 1.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 777 | 1.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 568 | 1.33 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,373 | 1.51 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 946 | 1.53 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:00 PM EST |
| 360.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 661 | 1.52 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 370.00 | 0.00 | 0.76 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 420 | 2.37 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:00 PM EST |
| 380.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 6,504 | 1.58 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 340 | 1.55 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 400.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 615 | 1.69 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 410.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 315 | 1.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 420.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,296 | 1.86 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 430.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 378 | 2.13 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 440.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.96 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 4:00:00 PM EST |
| 450.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 166 | 2.53 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:00 PM EST |
| 460.00 | 0.00 | 1.03 | 0.52 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 55 | 3.07 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 470.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 109 | 2.03 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 480.00 | 0.00 | 0.52 | 0.26 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 114 | 2.95 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 490.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 205 | 2.36 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 910 | 2.05 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:00 PM EST |
| 510.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 718 | 2.09 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 843 | 2.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 1,042 | 2.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 346 | 2.18 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,606 | 1.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 55 | 1,063 | 1.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,424 | 2.36 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,850 | 1.78 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 110.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 12 | 3,680 | 1.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1,974 | 5,882 | 1.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 120.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1,364 | 10,793 | 1.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 125.00 | 0.01 | 0.09 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 219 | 3,760 | 1.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 130.00 | 0.02 | 0.16 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 447 | 3,869 | 1.25 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 135.00 | 0.03 | 0.47 | 0.25 | 0.04 | -0.03 | -42.86% | 0.00 | 48 | 5,415 | 1.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 140.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 584 | 12,318 | 1.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 145.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 178 | 5,030 | 0.93 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 147.00 | 0.00 | 0.58 | 0.29 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 148.00 | 0.00 | 0.59 | 0.30 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 149.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | -0.02 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 150.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.05 | -35.72% | 0.00 | 470 | 17,557 | 0.87 | 0.00 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 152.50 | 0.00 | 0.33 | 0.17 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.01 | 0.00 | 0.00 | -0.03 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 155.00 | 0.11 | 0.14 | 0.13 | 0.13 | -0.04 | -23.53% | 0.00 | 224 | 7,773 | 0.81 | -0.01 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 157.50 | 0.10 | 0.50 | 0.30 | 0.15 | -0.08 | -34.79% | 0.00 | 19 | 1,155 | 0.85 | -0.01 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 160.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.13 | -43.34% | 0.00 | 266 | 5,093 | 0.75 | -0.02 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 162.50 | 0.01 | 0.30 | 0.16 | 0.18 | -0.22 | -55.00% | 0.00 | 125 | 1,107 | 0.63 | -0.04 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 165.00 | 0.22 | 0.26 | 0.24 | 0.23 | -0.24 | -51.07% | 0.00 | 247 | 6,906 | 0.69 | -0.04 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 167.50 | 0.30 | 0.35 | 0.33 | 0.34 | -0.21 | -38.19% | 0.00 | 66 | 1,145 | 0.68 | -0.05 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 170.00 | 0.36 | 0.42 | 0.39 | 0.41 | -0.32 | -43.84% | 0.00 | 403 | 8,330 | 0.65 | -0.06 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 172.50 | 0.52 | 0.57 | 0.55 | 0.53 | -0.44 | -45.37% | 0.00 | 231 | 1,321 | 0.64 | -0.08 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 175.00 | 0.66 | 0.73 | 0.70 | 0.69 | -0.54 | -43.91% | 0.00 | 11,145 | 4,791 | 0.62 | -0.09 | 0.01 | -0.22 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 177.50 | 0.86 | 0.98 | 0.92 | 0.90 | -0.70 | -43.75% | 0.01 | 1,202 | 2,043 | 0.61 | -0.12 | 0.01 | -0.25 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 180.00 | 1.20 | 1.42 | 1.31 | 1.25 | -0.76 | -37.82% | 0.01 | 7,990 | 9,917 | 0.61 | -0.14 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 182.50 | 1.56 | 1.69 | 1.63 | 1.56 | -1.04 | -40.00% | 0.01 | 429 | 820 | 0.59 | -0.18 | 0.02 | -0.31 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 185.00 | 2.17 | 2.25 | 2.21 | 2.18 | -1.10 | -33.54% | 0.01 | 2,415 | 1,980 | 0.59 | -0.22 | 0.02 | -0.34 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 187.50 | 2.75 | 2.99 | 2.87 | 2.84 | -1.23 | -30.23% | 0.02 | 2,448 | 1,148 | 0.59 | -0.27 | 0.02 | -0.38 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 190.00 | 3.55 | 3.70 | 3.63 | 3.61 | -1.39 | -27.80% | 0.02 | 1,203 | 2,261 | 0.58 | -0.33 | 0.02 | -0.41 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 192.50 | 4.45 | 4.65 | 4.55 | 4.60 | -1.40 | -23.34% | 0.02 | 998 | 876 | 0.57 | -0.39 | 0.02 | -0.44 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 195.00 | 5.60 | 5.80 | 5.70 | 5.64 | -1.76 | -23.79% | 0.03 | 1,449 | 400 | 0.57 | -0.46 | 0.03 | -0.45 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 197.50 | 6.95 | 7.15 | 7.05 | 6.95 | -2.51 | -26.54% | 0.04 | 350 | 308 | 0.58 | -0.52 | 0.03 | -0.46 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 200.00 | 8.40 | 8.65 | 8.53 | 8.45 | -1.73 | -17.00% | 0.04 | 836 | 838 | 0.58 | -0.58 | 0.02 | -0.45 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 202.50 | 9.85 | 10.30 | 10.08 | 10.15 | -1.91 | -15.84% | 0.05 | 5 | 14 | 0.57 | -0.64 | 0.02 | -0.44 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 205.00 | 11.65 | 12.10 | 11.88 | 11.90 | -2.60 | -17.94% | 0.06 | 7 | 44 | 0.58 | -0.69 | 0.02 | -0.41 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 207.50 | 13.25 | 14.40 | 13.83 | 14.30 | +1.17 | +8.92% | 0.07 | 15 | 4 | 0.59 | -0.74 | 0.02 | -0.39 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 210.00 | 15.25 | 16.05 | 15.65 | 16.15 | -2.35 | -12.71% | 0.07 | 123 | 111 | 0.56 | -0.78 | 0.02 | -0.35 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 212.50 | 17.45 | 19.05 | 18.25 | 20.65 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.63 | -0.82 | 0.02 | -0.32 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 215.00 | 18.95 | 21.30 | 20.13 | 19.66 | -2.94 | -13.01% | 0.09 | 3 | 29 | 0.49 | -0.85 | 0.01 | -0.29 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 217.50 | 22.15 | 23.95 | 23.05 | 24.49 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.71 | -0.87 | 0.01 | -0.26 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 220.00 | 24.50 | 25.10 | 24.80 | 26.73 | 0.00 | 0.00% | 0.11 | 0 | 538 | 0.64 | -0.89 | 0.01 | -0.23 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 222.50 | 25.95 | 28.75 | 27.35 | 26.95 | -2.16 | -7.42% | 0.12 | 109 | 12 | 0.95 | -0.91 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 225.00 | 28.00 | 30.80 | 29.40 | 30.26 | -1.94 | -6.03% | 0.13 | 84 | 39 | 0.93 | -0.93 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 227.50 | 31.05 | 32.95 | 32.00 | 32.66 | -1.54 | -4.51% | 0.14 | 132 | 19 | 0.93 | -0.94 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 230.00 | 32.85 | 35.35 | 34.10 | 35.05 | -1.95 | -5.27% | 0.15 | 132 | 57 | 0.96 | -0.95 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 235.00 | 37.45 | 41.00 | 39.23 | % | 0.17 | 0 | 0 | 1.16 | -0.96 | 0.00 | -0.11 | 5/8/2026 4:00:00 PM EST | |||
| 240.00 | 42.65 | 45.15 | 43.90 | 78.65 | 0.00 | 0.00% | 0.18 | 0 | 147 | 1.09 | -0.98 | 0.00 | -0.08 | 4/30/2026 | 5/8/2026 4:00:00 PM EST |
| 245.00 | 47.25 | 50.70 | 48.98 | % | 0.20 | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.06 | 5/8/2026 4:00:00 PM EST | |||
| 250.00 | 52.85 | 55.00 | 53.93 | 54.45 | -1.35 | -2.42% | 0.22 | 4 | 5 | 1.21 | -0.99 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 255.00 | 57.15 | 60.35 | 58.75 | % | 0.23 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.03 | 5/8/2026 4:00:00 PM EST | |||
| 260.00 | 62.80 | 65.00 | 63.90 | 82.05 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.35 | -1.00 | 0.00 | -0.02 | 4/16/2026 | 5/8/2026 4:00:00 PM EST |
| 265.00 | 67.10 | 70.85 | 68.98 | % | 0.26 | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:00 PM EST | |||
| 270.00 | 72.30 | 76.00 | 74.15 | 76.40 | 0.00 | 0.00% | 0.27 | 0 | 12 | 1.68 | -1.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 275.00 | 77.65 | 80.20 | 78.93 | % | 0.29 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 280.00 | 82.15 | 84.95 | 83.55 | 83.84 | -2.56 | -2.97% | 0.30 | 10 | 50 | 1.60 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 290.00 | 92.70 | 95.00 | 93.85 | 96.80 | 0.00 | 0.00% | 0.32 | 0 | 60 | 1.74 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 300.00 | 102.95 | 104.95 | 103.95 | 106.78 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.83 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 310.00 | 112.95 | 115.05 | 114.00 | % | 0.37 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 320.00 | 122.15 | 125.65 | 123.90 | % | 0.39 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 330.00 | 132.15 | 135.80 | 133.98 | % | 0.41 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 340.00 | 142.15 | 145.00 | 143.58 | % | 0.42 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 350.00 | 152.15 | 155.80 | 153.98 | % | 0.44 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 360.00 | 162.55 | 165.00 | 163.78 | % | 0.45 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 370.00 | 172.20 | 175.65 | 173.93 | % | 0.47 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 380.00 | 182.20 | 185.30 | 183.75 | % | 0.48 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 390.00 | 192.25 | 195.80 | 194.03 | % | 0.50 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 400.00 | 202.20 | 205.15 | 203.68 | 260.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 4:00:00 PM EST |
| 410.00 | 213.15 | 215.80 | 214.48 | % | 0.52 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 420.00 | 222.35 | 225.80 | 224.08 | % | 0.53 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 430.00 | 232.30 | 235.40 | 233.85 | % | 0.54 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 440.00 | 242.20 | 245.00 | 243.60 | % | 0.55 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 450.00 | 252.15 | 255.80 | 253.98 | % | 0.56 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 460.00 | 262.15 | 265.05 | 263.60 | % | 0.57 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 470.00 | 272.20 | 275.80 | 274.00 | % | 0.58 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 480.00 | 283.00 | 285.80 | 284.40 | % | 0.59 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 490.00 | 292.15 | 295.10 | 293.63 | % | 0.60 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 500.00 | 302.30 | 305.20 | 303.75 | % | 0.61 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 510.00 | 312.45 | 315.00 | 313.73 | % | 0.62 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST |