Options Chain for ORACLE CORP COM (ORCL) - $180.95 as of 5/5/2026 4:41:49 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 | 109.55 | 112.95 | 111.25 | 68.00 | 0.00 | 0.00% | 1.48 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/5/2026 1:58:59 PM EST |
| 80.00 | 104.60 | 108.00 | 106.30 | 84.30 | 0.00 | 0.00% | 1.33 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/5/2026 1:58:59 PM EST |
| 85.00 | 99.60 | 102.90 | 101.25 | 98.39 | % | 1.19 | 2 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:58:59 PM EST | |
| 90.00 | 94.60 | 98.00 | 96.30 | 93.42 | % | 1.07 | 2 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:58:59 PM EST | |
| 95.00 | 89.60 | 93.00 | 91.30 | 76.50 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/5/2026 1:58:59 PM EST |
| 100.00 | 84.65 | 87.55 | 86.10 | 85.37 | +7.37 | +9.45% | 0.86 | 1 | 4 | 1.81 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 105.00 | 79.65 | 82.90 | 81.28 | 40.32 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/5/2026 1:58:59 PM EST |
| 110.00 | 74.70 | 78.05 | 76.38 | 67.50 | 0.00 | 0.00% | 0.69 | 0 | 3 | 1.43 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/5/2026 1:58:59 PM EST |
| 115.00 | 69.70 | 73.05 | 71.38 | 61.00 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.34 | 1.00 | 0.00 | -0.01 | 4/20/2026 | 5/5/2026 1:58:59 PM EST |
| 120.00 | 64.75 | 68.15 | 66.45 | 60.65 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.23 | 1.00 | 0.00 | -0.02 | 5/4/2026 | 5/5/2026 1:58:59 PM EST |
| 125.00 | 59.75 | 63.20 | 61.48 | 59.50 | +14.98 | +33.65% | 0.49 | 3 | 4 | 1.14 | 0.99 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 130.00 | 54.85 | 58.25 | 56.55 | 33.18 | 0.00 | 0.00% | 0.43 | 0 | 29 | 1.06 | 0.99 | 0.00 | -0.03 | 4/30/2026 | 5/5/2026 1:58:59 PM EST |
| 131.00 | 53.85 | 57.20 | 55.53 | % | 0.42 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.03 | 5/5/2026 1:58:59 PM EST | |||
| 132.00 | 52.90 | 56.30 | 54.60 | 13.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.03 | 4/9/2026 | 5/5/2026 1:58:59 PM EST |
| 133.00 | 51.90 | 55.15 | 53.53 | % | 0.40 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.04 | 5/5/2026 1:58:59 PM EST | |||
| 134.00 | 50.90 | 53.80 | 52.35 | % | 0.39 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.05 | 5/5/2026 1:58:59 PM EST | |||
| 135.00 | 49.90 | 52.70 | 51.30 | 29.41 | 0.00 | 0.00% | 0.38 | 0 | 17 | 0.98 | 0.98 | 0.00 | -0.05 | 4/29/2026 | 5/5/2026 1:58:59 PM EST |
| 136.00 | 48.95 | 52.35 | 50.65 | 28.30 | 0.00 | 0.00% | 0.37 | 0 | 7 | 0.96 | 0.98 | 0.00 | -0.05 | 4/29/2026 | 5/5/2026 1:58:59 PM EST |
| 137.00 | 47.95 | 51.40 | 49.68 | 26.30 | 0.00 | 0.00% | 0.36 | 0 | 20 | 0.95 | 0.98 | 0.00 | -0.05 | 4/30/2026 | 5/5/2026 1:58:59 PM EST |
| 138.00 | 47.00 | 50.35 | 48.68 | 25.33 | 0.00 | 0.00% | 0.35 | 0 | 92 | 0.95 | 0.97 | 0.00 | -0.06 | 4/30/2026 | 5/5/2026 1:58:59 PM EST |
| 139.00 | 46.00 | 49.45 | 47.73 | 24.59 | 0.00 | 0.00% | 0.34 | 0 | 19 | 0.93 | 0.97 | 0.00 | -0.06 | 4/30/2026 | 5/5/2026 1:58:59 PM EST |
| 140.00 | 45.00 | 48.45 | 46.73 | 44.62 | +1.70 | +3.97% | 0.33 | 30 | 130 | 0.91 | 0.97 | 0.00 | -0.07 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 141.00 | 44.10 | 47.45 | 45.78 | 43.82 | +1.87 | +4.46% | 0.32 | 146 | 42 | 0.90 | 0.97 | 0.00 | -0.07 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 142.00 | 43.10 | 46.55 | 44.83 | 43.64 | +2.62 | +6.39% | 0.32 | 138 | 169 | 0.89 | 0.96 | 0.00 | -0.08 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 143.00 | 42.15 | 44.90 | 43.53 | 39.84 | +18.34 | +85.31% | 0.30 | 10 | 10 | 0.88 | 0.96 | 0.00 | -0.08 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 144.00 | 41.20 | 43.95 | 42.58 | 38.82 | +18.07 | +87.09% | 0.30 | 10 | 15 | 0.87 | 0.96 | 0.00 | -0.08 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 145.00 | 40.25 | 43.45 | 41.85 | 39.86 | +1.46 | +3.81% | 0.29 | 67 | 145 | 0.86 | 0.95 | 0.00 | -0.09 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 146.00 | 39.45 | 42.10 | 40.78 | 39.07 | +11.45 | +41.46% | 0.28 | 146 | 26 | 0.84 | 0.95 | 0.00 | -0.09 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 147.00 | 38.70 | 41.25 | 39.98 | 38.89 | +2.19 | +5.97% | 0.27 | 138 | 97 | 0.83 | 0.94 | 0.00 | -0.10 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 148.00 | 37.40 | 40.80 | 39.10 | 25.78 | 0.00 | 0.00% | 0.26 | 0 | 15 | 0.82 | 0.94 | 0.00 | -0.10 | 5/1/2026 | 5/5/2026 1:58:59 PM EST |
| 149.00 | 36.45 | 39.20 | 37.83 | 34.59 | 0.00 | 0.00% | 0.25 | 0 | 51 | 0.81 | 0.94 | 0.00 | -0.11 | 5/4/2026 | 5/5/2026 1:58:59 PM EST |
| 150.00 | 35.60 | 37.95 | 36.78 | 34.20 | +2.00 | +6.22% | 0.25 | 20 | 272 | 0.75 | 0.93 | 0.00 | -0.12 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 152.50 | 33.15 | 36.60 | 34.88 | 28.00 | 0.00 | 0.00% | 0.23 | 0 | 104 | 0.78 | 0.92 | 0.01 | -0.13 | 5/4/2026 | 5/5/2026 1:58:59 PM EST |
| 155.00 | 30.85 | 33.60 | 32.23 | 30.67 | +2.34 | +8.26% | 0.21 | 1 | 196 | 0.76 | 0.90 | 0.01 | -0.15 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 157.50 | 28.80 | 31.20 | 30.00 | 19.62 | 0.00 | 0.00% | 0.19 | 0 | 112 | 0.74 | 0.88 | 0.01 | -0.16 | 5/1/2026 | 5/5/2026 1:58:59 PM EST |
| 160.00 | 26.65 | 29.50 | 28.08 | 27.06 | +3.11 | +12.99% | 0.18 | 12 | 557 | 0.64 | 0.86 | 0.01 | -0.18 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 162.50 | 24.85 | 26.80 | 25.83 | 23.20 | +0.65 | +2.89% | 0.16 | 18 | 195 | 0.63 | 0.84 | 0.01 | -0.19 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 165.00 | 22.95 | 24.65 | 23.80 | 23.33 | +3.29 | +16.42% | 0.14 | 97 | 529 | 0.63 | 0.81 | 0.01 | -0.21 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 167.50 | 21.00 | 22.70 | 21.85 | 20.70 | +2.86 | +16.04% | 0.13 | 2 | 1,142 | 0.58 | 0.78 | 0.01 | -0.23 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 170.00 | 18.90 | 20.45 | 19.68 | 20.03 | +4.62 | +29.99% | 0.12 | 92 | 1,588 | 0.63 | 0.75 | 0.01 | -0.24 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 172.50 | 17.30 | 18.85 | 18.08 | 15.20 | +0.73 | +5.05% | 0.10 | 15 | 59 | 0.60 | 0.71 | 0.01 | -0.25 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 175.00 | 15.70 | 16.75 | 16.23 | 15.38 | +2.38 | +18.31% | 0.09 | 68 | 423 | 0.62 | 0.67 | 0.01 | -0.26 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 177.50 | 14.30 | 14.85 | 14.58 | 13.70 | +1.90 | +16.11% | 0.08 | 14 | 294 | 0.61 | 0.63 | 0.02 | -0.27 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 180.00 | 12.95 | 13.30 | 13.13 | 13.30 | +3.51 | +35.86% | 0.07 | 183 | 609 | 0.61 | 0.59 | 0.02 | -0.28 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 182.50 | 11.55 | 11.75 | 11.65 | 11.13 | +2.55 | +29.72% | 0.06 | 173 | 431 | 0.60 | 0.55 | 0.02 | -0.29 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 185.00 | 10.20 | 10.60 | 10.40 | 10.45 | +2.64 | +33.81% | 0.06 | 220 | 545 | 0.60 | 0.51 | 0.02 | -0.29 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 187.50 | 9.00 | 9.40 | 9.20 | 9.40 | +2.50 | +36.24% | 0.05 | 16 | 422 | 0.61 | 0.47 | 0.02 | -0.29 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 190.00 | 7.95 | 8.25 | 8.10 | 8.30 | +2.50 | +43.11% | 0.04 | 438 | 893 | 0.60 | 0.43 | 0.02 | -0.28 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 192.50 | 6.95 | 7.35 | 7.15 | 7.21 | +1.76 | +32.30% | 0.04 | 36 | 383 | 0.60 | 0.39 | 0.02 | -0.28 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 195.00 | 6.10 | 6.45 | 6.28 | 6.40 | +1.85 | +40.66% | 0.03 | 101 | 834 | 0.60 | 0.36 | 0.02 | -0.27 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 197.50 | 5.30 | 5.65 | 5.48 | 5.55 | +1.71 | +44.54% | 0.03 | 55 | 57 | 0.61 | 0.32 | 0.01 | -0.26 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 200.00 | 4.65 | 4.85 | 4.75 | 4.80 | +1.45 | +43.29% | 0.02 | 1,847 | 2,278 | 0.61 | 0.29 | 0.01 | -0.25 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 202.50 | 4.00 | 4.30 | 4.15 | 4.25 | +1.12 | +35.79% | 0.02 | 59 | 16 | 0.61 | 0.26 | 0.01 | -0.24 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 205.00 | 3.50 | 3.80 | 3.65 | 3.65 | +0.98 | +36.71% | 0.02 | 215 | 396 | 0.62 | 0.23 | 0.01 | -0.23 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 207.50 | 3.00 | 3.35 | 3.18 | 2.80 | +0.58 | +26.13% | 0.02 | 21 | 28 | 0.62 | 0.21 | 0.01 | -0.21 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 210.00 | 2.65 | 2.83 | 2.74 | 2.70 | +0.80 | +42.11% | 0.01 | 202 | 531 | 0.62 | 0.19 | 0.01 | -0.20 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 212.50 | 2.30 | 2.48 | 2.39 | 1.98 | +0.05 | +2.60% | 0.01 | 21 | 1 | 0.63 | 0.16 | 0.01 | -0.19 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 215.00 | 1.99 | 2.16 | 2.08 | 2.10 | +0.63 | +42.86% | 0.01 | 110 | 1,132 | 0.63 | 0.15 | 0.01 | -0.17 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 217.50 | 1.73 | 1.92 | 1.83 | 1.60 | +0.22 | +15.95% | 0.01 | 12 | 10 | 0.64 | 0.13 | 0.01 | -0.16 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 220.00 | 1.52 | 1.69 | 1.61 | 1.50 | +0.35 | +30.44% | 0.01 | 44 | 696 | 0.64 | 0.11 | 0.01 | -0.15 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 222.50 | 1.31 | 1.50 | 1.41 | 1.32 | +0.31 | +30.70% | 0.01 | 19 | 22 | 0.65 | 0.10 | 0.01 | -0.14 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 225.00 | 1.16 | 1.31 | 1.24 | 1.25 | +0.25 | +25.00% | 0.01 | 46 | 190 | 0.66 | 0.09 | 0.01 | -0.13 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 227.50 | 1.00 | 1.10 | 1.05 | 0.97 | % | 0.00 | 1 | 0 | 0.70 | 0.08 | 0.01 | -0.11 | 5/5/2026 | 5/5/2026 1:58:59 PM EST | |
| 230.00 | 0.89 | 1.04 | 0.97 | 0.97 | +0.24 | +32.88% | 0.00 | 21 | 324 | 0.67 | 0.07 | 0.01 | -0.11 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 232.50 | 0.77 | 0.95 | 0.86 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.68 | 0.06 | 0.00 | -0.10 | 5/4/2026 | 5/5/2026 1:58:59 PM EST |
| 235.00 | 0.73 | 0.84 | 0.79 | 0.72 | +0.11 | +18.04% | 0.00 | 14 | 329 | 0.69 | 0.05 | 0.00 | -0.09 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 237.50 | 0.61 | 1.52 | 1.07 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.75 | 0.04 | 0.00 | -0.07 | 5/4/2026 | 5/5/2026 1:58:59 PM EST |
| 240.00 | 0.55 | 0.68 | 0.62 | 0.58 | +0.08 | +16.00% | 0.00 | 18 | 61 | 0.73 | 0.04 | 0.00 | -0.07 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 242.50 | 0.00 | 1.97 | 0.99 | % | 0.00 | 0 | 0 | 0.61 | 0.04 | 0.00 | -0.07 | 5/5/2026 1:58:59 PM EST | |||
| 245.00 | 0.00 | 1.16 | 0.58 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.74 | 0.03 | 0.00 | -0.06 | 5/4/2026 | 5/5/2026 1:58:59 PM EST |
| 250.00 | 0.18 | 0.57 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.73 | 0.03 | 0.00 | -0.05 | 5/4/2026 | 5/5/2026 1:58:59 PM EST |
| 255.00 | 0.09 | 0.61 | 0.35 | 0.30 | -0.04 | -11.77% | 0.00 | 5 | 1,012 | 0.75 | 0.02 | 0.00 | -0.04 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 260.00 | 0.17 | 0.55 | 0.36 | 0.44 | +0.22 | +100.00% | 0.00 | 2 | 34 | 0.78 | 0.01 | 0.00 | -0.03 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 265.00 | 0.14 | 0.98 | 0.56 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.01 | 0.00 | -0.02 | 4/28/2026 | 5/5/2026 1:58:59 PM EST |
| 270.00 | 0.10 | 0.50 | 0.30 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.84 | 0.01 | 0.00 | -0.02 | 5/4/2026 | 5/5/2026 1:58:59 PM EST |
| 275.00 | 0.16 | 0.23 | 0.20 | 0.19 | +0.04 | +26.67% | 0.00 | 1 | 1,222 | 0.78 | 0.01 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 1:58:59 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 | 2.13 | 1.07 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/5/2026 1:58:59 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/5/2026 1:58:59 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.13 | +0.04 | +44.45% | 0.01 | 10 | 6 | 2.29 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 90.00 | 0.00 | 0.92 | 0.46 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/5/2026 1:58:59 PM EST |
| 95.00 | 0.00 | 0.06 | 0.03 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.21 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/5/2026 1:58:59 PM EST |
| 100.00 | 0.00 | 0.69 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 473 | 1.59 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 1:58:59 PM EST |
| 105.00 | 0.00 | 2.14 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 187 | 1.88 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 1:58:59 PM EST |
| 110.00 | 0.02 | 0.29 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.93 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 1:58:59 PM EST |
| 115.00 | 0.01 | 0.16 | 0.09 | 0.13 | +0.08 | +160.00% | 0.00 | 30 | 101 | 0.85 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 120.00 | 0.01 | 0.13 | 0.07 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 414 | 0.77 | 0.00 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 125.00 | 0.08 | 0.20 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 24 | 470 | 0.79 | -0.01 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 130.00 | 0.10 | 0.34 | 0.22 | 0.17 | -0.02 | -10.53% | 0.00 | 26 | 180 | 0.78 | -0.01 | 0.00 | -0.03 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 131.00 | 0.00 | 0.37 | 0.19 | 0.23 | -0.61 | -72.62% | 0.00 | 3 | 9 | 0.70 | -0.01 | 0.00 | -0.03 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 132.00 | 0.00 | 2.30 | 1.15 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.27 | -0.01 | 0.00 | -0.03 | 5/1/2026 | 5/5/2026 1:58:59 PM EST |
| 133.00 | 0.06 | 1.07 | 0.57 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.82 | -0.01 | 0.00 | -0.04 | 5/4/2026 | 5/5/2026 1:58:59 PM EST |
| 134.00 | 0.13 | 0.45 | 0.29 | 0.22 | -0.30 | -57.70% | 0.00 | 3 | 70 | 0.72 | -0.02 | 0.00 | -0.05 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 135.00 | 0.24 | 0.29 | 0.27 | 0.23 | -0.09 | -28.13% | 0.00 | 14 | 197 | 0.75 | -0.02 | 0.00 | -0.05 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 136.00 | 0.15 | 0.57 | 0.36 | 0.21 | -0.14 | -40.00% | 0.00 | 2 | 45 | 0.69 | -0.02 | 0.00 | -0.05 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 137.00 | 0.00 | 0.41 | 0.21 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.80 | -0.02 | 0.00 | -0.05 | 5/4/2026 | 5/5/2026 1:58:59 PM EST |
| 138.00 | 0.19 | 0.60 | 0.40 | 0.31 | -0.07 | -18.43% | 0.00 | 8 | 77 | 0.72 | -0.03 | 0.00 | -0.06 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 139.00 | 0.26 | 0.60 | 0.43 | 0.31 | -0.32 | -50.80% | 0.00 | 2 | 259 | 0.72 | -0.03 | 0.00 | -0.06 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 140.00 | 0.30 | 0.44 | 0.37 | 0.39 | -0.03 | -7.15% | 0.00 | 10,107 | 10,245 | 0.72 | -0.03 | 0.00 | -0.07 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 141.00 | 0.00 | 0.56 | 0.28 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.76 | -0.03 | 0.00 | -0.07 | 5/4/2026 | 5/5/2026 1:58:59 PM EST |
| 142.00 | 0.15 | 0.60 | 0.38 | 0.47 | -0.11 | -18.97% | 0.00 | 21 | 72 | 0.71 | -0.04 | 0.00 | -0.08 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 143.00 | 0.32 | 0.68 | 0.50 | 0.51 | -0.09 | -15.00% | 0.00 | 3 | 79 | 0.72 | -0.04 | 0.00 | -0.08 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 144.00 | 0.00 | 1.04 | 0.52 | 0.60 | +0.10 | +20.00% | 0.00 | 10 | 68 | 0.71 | -0.04 | 0.00 | -0.08 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 145.00 | 0.48 | 0.70 | 0.59 | 0.50 | -0.13 | -20.64% | 0.00 | 34 | 574 | 0.70 | -0.05 | 0.00 | -0.09 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 146.00 | 0.52 | 0.89 | 0.71 | 0.58 | -0.13 | -18.31% | 0.00 | 80 | 121 | 0.69 | -0.05 | 0.00 | -0.09 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 147.00 | 0.58 | 0.68 | 0.63 | 0.65 | -0.10 | -13.34% | 0.00 | 85 | 942 | 0.69 | -0.06 | 0.00 | -0.10 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 148.00 | 0.60 | 0.91 | 0.76 | 0.72 | -0.11 | -13.26% | 0.01 | 5 | 257 | 0.68 | -0.06 | 0.00 | -0.10 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 149.00 | 0.67 | 0.79 | 0.73 | 0.77 | -0.14 | -15.39% | 0.00 | 81 | 69 | 0.68 | -0.06 | 0.00 | -0.11 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 150.00 | 0.80 | 0.87 | 0.84 | 0.80 | -0.19 | -19.20% | 0.01 | 135 | 4,324 | 0.67 | -0.07 | 0.00 | -0.12 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 152.50 | 0.92 | 1.02 | 0.97 | 0.96 | -0.23 | -19.33% | 0.01 | 97 | 308 | 0.66 | -0.08 | 0.01 | -0.13 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 155.00 | 1.10 | 1.24 | 1.17 | 1.16 | -0.38 | -24.68% | 0.01 | 176 | 469 | 0.65 | -0.10 | 0.01 | -0.15 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 157.50 | 1.35 | 1.50 | 1.43 | 1.42 | -0.38 | -21.12% | 0.01 | 94 | 257 | 0.64 | -0.12 | 0.01 | -0.16 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 160.00 | 1.65 | 1.80 | 1.73 | 1.71 | -0.59 | -25.66% | 0.01 | 346 | 643 | 0.63 | -0.14 | 0.01 | -0.18 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 162.50 | 1.99 | 2.17 | 2.08 | 2.24 | -0.38 | -14.51% | 0.01 | 28 | 182 | 0.63 | -0.16 | 0.01 | -0.19 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 165.00 | 2.44 | 2.60 | 2.52 | 2.51 | -0.69 | -21.57% | 0.02 | 86 | 655 | 0.63 | -0.19 | 0.01 | -0.21 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 167.50 | 2.94 | 3.15 | 3.05 | 2.99 | -0.87 | -22.54% | 0.02 | 34 | 992 | 0.62 | -0.22 | 0.01 | -0.23 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 170.00 | 3.45 | 3.70 | 3.58 | 3.50 | -1.00 | -22.23% | 0.02 | 146 | 672 | 0.61 | -0.25 | 0.01 | -0.24 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 172.50 | 4.10 | 4.40 | 4.25 | 4.30 | -1.15 | -21.11% | 0.02 | 88 | 96 | 0.61 | -0.29 | 0.01 | -0.25 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 175.00 | 4.85 | 5.35 | 5.10 | 4.93 | -1.92 | -28.03% | 0.03 | 55 | 194 | 0.61 | -0.33 | 0.01 | -0.26 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 177.50 | 5.70 | 6.05 | 5.88 | 6.45 | -1.05 | -14.00% | 0.03 | 8 | 101 | 0.61 | -0.37 | 0.02 | -0.27 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 180.00 | 6.65 | 7.15 | 6.90 | 6.93 | -2.07 | -23.00% | 0.04 | 76 | 143 | 0.60 | -0.41 | 0.02 | -0.28 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 182.50 | 7.75 | 8.25 | 8.00 | 7.85 | -2.17 | -21.66% | 0.04 | 15 | 15 | 0.60 | -0.45 | 0.02 | -0.29 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 185.00 | 8.95 | 9.35 | 9.15 | 9.18 | -2.24 | -19.62% | 0.05 | 7 | 89 | 0.60 | -0.49 | 0.02 | -0.29 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 187.50 | 10.25 | 10.70 | 10.48 | 10.34 | -2.60 | -20.10% | 0.06 | 5 | 12 | 0.60 | -0.53 | 0.02 | -0.29 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 190.00 | 11.65 | 12.10 | 11.88 | 11.55 | -3.54 | -23.46% | 0.06 | 7 | 42 | 0.60 | -0.57 | 0.02 | -0.28 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 192.50 | 13.15 | 13.70 | 13.43 | 15.35 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.60 | -0.61 | 0.02 | -0.28 | 4/22/2026 | 5/5/2026 1:58:59 PM EST |
| 195.00 | 14.70 | 15.30 | 15.00 | 18.57 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.60 | -0.64 | 0.02 | -0.27 | 5/4/2026 | 5/5/2026 1:58:59 PM EST |
| 197.50 | 16.50 | 17.05 | 16.78 | % | 0.08 | 0 | 0 | 0.57 | -0.68 | 0.01 | -0.26 | 5/5/2026 1:58:59 PM EST | |||
| 200.00 | 18.35 | 18.85 | 18.60 | 20.53 | -2.27 | -9.96% | 0.09 | 4 | 8 | 0.61 | -0.71 | 0.01 | -0.25 | 5/5/2026 | 5/5/2026 1:58:59 PM EST |
| 202.50 | 19.60 | 20.95 | 20.28 | % | 0.10 | 0 | 0 | 0.61 | -0.74 | 0.01 | -0.24 | 5/5/2026 1:58:59 PM EST | |||
| 205.00 | 21.35 | 22.95 | 22.15 | 31.48 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.65 | -0.77 | 0.01 | -0.23 | 4/17/2026 | 5/5/2026 1:58:59 PM EST |
| 207.50 | 23.45 | 25.95 | 24.70 | 29.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.65 | -0.79 | 0.01 | -0.21 | 5/4/2026 | 5/5/2026 1:58:59 PM EST |
| 210.00 | 25.20 | 27.55 | 26.38 | % | 0.13 | 0 | 0 | 0.64 | -0.81 | 0.01 | -0.20 | 5/5/2026 1:58:59 PM EST | |||
| 212.50 | 27.70 | 30.20 | 28.95 | % | 0.14 | 0 | 0 | 0.65 | -0.84 | 0.01 | -0.19 | 5/5/2026 1:58:59 PM EST | |||
| 215.00 | 29.60 | 32.40 | 31.00 | % | 0.14 | 0 | 0 | 0.67 | -0.85 | 0.01 | -0.17 | 5/5/2026 1:58:59 PM EST | |||
| 217.50 | 31.45 | 34.65 | 33.05 | 36.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.57 | -0.87 | 0.01 | -0.16 | 5/4/2026 | 5/5/2026 1:58:59 PM EST |
| 220.00 | 34.15 | 36.05 | 35.10 | % | 0.16 | 0 | 0 | 0.67 | -0.89 | 0.01 | -0.15 | 5/5/2026 1:58:59 PM EST | |||
| 222.50 | 36.55 | 39.25 | 37.90 | 41.04 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.62 | -0.90 | 0.01 | -0.14 | 5/4/2026 | 5/5/2026 1:58:59 PM EST |
| 225.00 | 38.45 | 41.55 | 40.00 | % | 0.18 | 0 | 0 | 0.88 | -0.91 | 0.01 | -0.13 | 5/5/2026 1:58:59 PM EST | |||
| 227.50 | 40.45 | 43.90 | 42.18 | % | 0.19 | 0 | 0 | 0.90 | -0.92 | 0.01 | -0.11 | 5/5/2026 1:58:59 PM EST | |||
| 230.00 | 43.20 | 45.60 | 44.40 | % | 0.19 | 0 | 0 | 0.92 | -0.93 | 0.01 | -0.11 | 5/5/2026 1:58:59 PM EST | |||
| 232.50 | 45.25 | 48.70 | 46.98 | % | 0.20 | 0 | 0 | 0.95 | -0.94 | 0.00 | -0.10 | 5/5/2026 1:58:59 PM EST | |||
| 235.00 | 47.70 | 51.10 | 49.40 | % | 0.21 | 0 | 0 | 0.97 | -0.95 | 0.00 | -0.09 | 5/5/2026 1:58:59 PM EST | |||
| 237.50 | 50.15 | 53.55 | 51.85 | % | 0.22 | 0 | 0 | 0.99 | -0.95 | 0.00 | -0.07 | 5/5/2026 1:58:59 PM EST | |||
| 240.00 | 52.55 | 55.95 | 54.25 | % | 0.23 | 0 | 0 | 1.01 | -0.96 | 0.00 | -0.07 | 5/5/2026 1:58:59 PM EST | |||
| 242.50 | 55.00 | 58.40 | 56.70 | % | 0.23 | 0 | 0 | 1.03 | -0.96 | 0.00 | -0.07 | 5/5/2026 1:58:59 PM EST | |||
| 245.00 | 57.60 | 60.95 | 59.28 | % | 0.24 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.06 | 5/5/2026 1:58:59 PM EST | |||
| 250.00 | 62.40 | 65.80 | 64.10 | % | 0.26 | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.05 | 5/5/2026 1:58:59 PM EST | |||
| 255.00 | 67.35 | 70.75 | 69.05 | % | 0.27 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.04 | 5/5/2026 1:58:59 PM EST | |||
| 260.00 | 72.35 | 75.70 | 74.03 | % | 0.28 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.03 | 5/5/2026 1:58:59 PM EST | |||
| 265.00 | 77.90 | 80.65 | 79.28 | % | 0.30 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.02 | 5/5/2026 1:58:59 PM EST | |||
| 270.00 | 82.25 | 85.65 | 83.95 | % | 0.31 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.02 | 5/5/2026 1:58:59 PM EST | |||
| 275.00 | 87.25 | 90.65 | 88.95 | % | 0.32 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.02 | 5/5/2026 1:58:59 PM EST |