Options Chain for ORACLE CORP COM (ORCL) - $196.54 as of 5/15/2026 7:55:07 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 | 116.50 | 120.20 | 118.35 | 100.60 | 0.00 | 0.00% | 1.58 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/15/2026 3:59:52 PM EST |
| 80.00 | 111.55 | 115.15 | 113.35 | 103.03 | 0.00 | 0.00% | 1.42 | 0 | 6 | 3.01 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/15/2026 3:59:52 PM EST |
| 85.00 | 106.60 | 110.15 | 108.38 | 98.06 | 0.00 | 0.00% | 1.28 | 0 | 3 | 2.82 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/15/2026 3:59:52 PM EST |
| 90.00 | 101.50 | 105.25 | 103.38 | % | 1.15 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:52 PM EST | |||
| 95.00 | 96.35 | 100.25 | 98.30 | % | 1.03 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:52 PM EST | |||
| 100.00 | 91.50 | 95.25 | 93.38 | 74.95 | 0.00 | 0.00% | 0.93 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/15/2026 3:59:52 PM EST |
| 105.00 | 86.50 | 90.40 | 88.45 | % | 0.84 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:52 PM EST | |||
| 110.00 | 81.65 | 85.30 | 83.48 | % | 0.76 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:52 PM EST | |||
| 115.00 | 76.40 | 80.40 | 78.40 | 40.44 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/15/2026 3:59:52 PM EST |
| 120.00 | 71.90 | 75.25 | 73.58 | 44.15 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/15/2026 3:59:52 PM EST |
| 125.00 | 67.50 | 70.25 | 68.88 | 59.88 | 0.00 | 0.00% | 0.55 | 0 | 24 | 1.66 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/15/2026 3:59:52 PM EST |
| 130.00 | 61.80 | 65.30 | 63.55 | 60.40 | 0.00 | 0.00% | 0.49 | 0 | 90 | 1.55 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/15/2026 3:59:52 PM EST |
| 131.00 | 61.20 | 64.30 | 62.75 | 58.71 | 0.00 | 0.00% | 0.48 | 0 | 19 | 1.53 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/15/2026 3:59:52 PM EST |
| 132.00 | 60.25 | 63.30 | 61.78 | 53.16 | 0.00 | 0.00% | 0.47 | 0 | 6 | 1.50 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/15/2026 3:59:52 PM EST |
| 133.00 | 59.15 | 62.30 | 60.73 | % | 0.46 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 5/15/2026 3:59:52 PM EST | |||
| 134.00 | 58.45 | 61.30 | 59.88 | 51.33 | 0.00 | 0.00% | 0.45 | 0 | 14 | 1.45 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/15/2026 3:59:52 PM EST |
| 135.00 | 57.70 | 60.30 | 59.00 | 61.36 | 0.00 | 0.00% | 0.44 | 0 | 13 | 1.44 | 1.00 | 0.00 | -0.02 | 5/8/2026 | 5/15/2026 3:59:52 PM EST |
| 136.00 | 56.60 | 59.35 | 57.98 | 39.28 | 0.00 | 0.00% | 0.43 | 0 | 10 | 1.42 | 1.00 | 0.00 | -0.02 | 4/24/2026 | 5/15/2026 3:59:52 PM EST |
| 137.00 | 55.05 | 58.35 | 56.70 | 22.40 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.39 | 1.00 | 0.00 | -0.02 | 4/13/2026 | 5/15/2026 3:59:52 PM EST |
| 138.00 | 54.80 | 57.35 | 56.08 | 26.92 | 0.00 | 0.00% | 0.41 | 0 | 37 | 1.37 | 1.00 | 0.00 | -0.02 | 4/29/2026 | 5/15/2026 3:59:52 PM EST |
| 139.00 | 53.80 | 56.35 | 55.08 | 34.60 | 0.00 | 0.00% | 0.40 | 0 | 14 | 1.35 | 1.00 | 0.00 | -0.02 | 5/1/2026 | 5/15/2026 3:59:52 PM EST |
| 140.00 | 52.30 | 55.35 | 53.83 | 56.90 | +0.80 | +1.43% | 0.38 | 30 | 63 | 1.32 | 0.99 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 141.00 | 51.65 | 54.35 | 53.00 | 53.60 | 0.00 | 0.00% | 0.38 | 0 | 58 | 1.30 | 0.99 | 0.00 | -0.04 | 5/11/2026 | 5/15/2026 3:59:52 PM EST |
| 142.00 | 50.70 | 53.40 | 52.05 | 57.37 | 0.00 | 0.00% | 0.37 | 0 | 193 | 1.29 | 0.99 | 0.00 | -0.04 | 5/14/2026 | 5/15/2026 3:59:52 PM EST |
| 143.00 | 49.55 | 52.35 | 50.95 | 46.75 | 0.00 | 0.00% | 0.36 | 0 | 27 | 1.26 | 0.99 | 0.00 | -0.04 | 5/13/2026 | 5/15/2026 3:59:52 PM EST |
| 144.00 | 48.35 | 51.40 | 49.88 | 51.09 | +6.00 | +13.31% | 0.35 | 18 | 10 | 1.24 | 0.99 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 145.00 | 47.80 | 50.40 | 49.10 | 50.12 | +6.06 | +13.76% | 0.34 | 18 | 84 | 1.22 | 0.99 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 146.00 | 46.50 | 49.40 | 47.95 | 49.12 | +0.81 | +1.68% | 0.33 | 20 | 9 | 1.20 | 0.99 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 147.00 | 45.15 | 48.45 | 46.80 | 48.15 | -1.13 | -2.30% | 0.32 | 20 | 9 | 1.18 | 0.99 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 148.00 | 44.80 | 47.45 | 46.13 | 47.17 | +5.49 | +13.18% | 0.31 | 20 | 9 | 1.16 | 0.99 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 149.00 | 43.90 | 46.45 | 45.18 | 46.20 | +5.65 | +13.94% | 0.30 | 20 | 15 | 1.14 | 0.98 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 150.00 | 42.55 | 44.25 | 43.40 | 45.17 | -2.62 | -5.49% | 0.29 | 37 | 161 | 1.12 | 0.97 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 152.50 | 39.50 | 42.35 | 40.93 | 42.72 | +5.87 | +15.93% | 0.27 | 20 | 88 | 1.08 | 0.96 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 155.00 | 37.00 | 40.60 | 38.80 | 41.90 | 0.00 | 0.00% | 0.25 | 0 | 237 | 1.01 | 0.95 | 0.00 | -0.12 | 5/14/2026 | 5/15/2026 3:59:52 PM EST |
| 157.50 | 35.40 | 38.15 | 36.78 | 36.46 | -3.02 | -7.65% | 0.23 | 1 | 49 | 0.98 | 0.94 | 0.00 | -0.13 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 160.00 | 32.45 | 35.20 | 33.83 | 35.90 | -1.53 | -4.09% | 0.21 | 22 | 506 | 0.72 | 0.93 | 0.01 | -0.14 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 162.50 | 30.85 | 33.15 | 32.00 | 33.50 | -1.61 | -4.59% | 0.20 | 1 | 111 | 0.64 | 0.92 | 0.01 | -0.16 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 165.00 | 27.80 | 31.05 | 29.43 | 31.00 | -2.04 | -6.18% | 0.18 | 10 | 474 | 0.59 | 0.91 | 0.01 | -0.17 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 167.50 | 26.60 | 28.45 | 27.53 | 30.78 | 0.00 | 0.00% | 0.16 | 0 | 110 | 0.64 | 0.89 | 0.01 | -0.18 | 5/14/2026 | 5/15/2026 3:59:52 PM EST |
| 170.00 | 24.15 | 26.00 | 25.08 | 25.63 | -1.28 | -4.76% | 0.15 | 26 | 3,005 | 0.64 | 0.87 | 0.01 | -0.19 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 172.50 | 21.25 | 23.35 | 22.30 | 22.33 | -3.58 | -13.82% | 0.13 | 7 | 151 | 0.56 | 0.85 | 0.01 | -0.21 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 175.00 | 19.95 | 21.85 | 20.90 | 21.00 | -3.52 | -14.36% | 0.12 | 86 | 583 | 0.63 | 0.83 | 0.01 | -0.22 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 177.50 | 17.35 | 19.50 | 18.43 | 19.45 | -1.52 | -7.25% | 0.10 | 1 | 127 | 0.57 | 0.80 | 0.01 | -0.23 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 180.00 | 16.00 | 17.15 | 16.58 | 16.50 | -3.50 | -17.50% | 0.09 | 46 | 862 | 0.57 | 0.76 | 0.01 | -0.25 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 182.50 | 14.25 | 15.40 | 14.83 | 15.47 | -2.64 | -14.58% | 0.08 | 49 | 273 | 0.57 | 0.72 | 0.02 | -0.27 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 185.00 | 12.80 | 13.35 | 13.08 | 13.00 | -2.44 | -15.81% | 0.07 | 75 | 885 | 0.56 | 0.68 | 0.02 | -0.28 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 187.50 | 11.25 | 11.65 | 11.45 | 13.07 | -0.35 | -2.61% | 0.06 | 55 | 338 | 0.56 | 0.63 | 0.02 | -0.29 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 190.00 | 9.85 | 10.25 | 10.05 | 10.05 | -2.10 | -17.29% | 0.05 | 360 | 1,080 | 0.55 | 0.58 | 0.02 | -0.30 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 192.50 | 8.50 | 9.05 | 8.78 | 9.30 | -2.45 | -20.86% | 0.05 | 99 | 154 | 0.56 | 0.54 | 0.02 | -0.31 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 195.00 | 7.40 | 7.90 | 7.65 | 7.65 | -2.10 | -21.54% | 0.04 | 210 | 1,203 | 0.56 | 0.49 | 0.02 | -0.31 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 197.50 | 6.40 | 6.75 | 6.58 | 6.60 | -1.95 | -22.81% | 0.03 | 123 | 278 | 0.56 | 0.44 | 0.02 | -0.31 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 200.00 | 5.50 | 5.80 | 5.65 | 5.67 | -1.79 | -24.00% | 0.03 | 2,682 | 3,980 | 0.56 | 0.40 | 0.02 | -0.30 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 202.50 | 4.65 | 5.00 | 4.83 | 4.90 | -1.54 | -23.92% | 0.02 | 181 | 174 | 0.56 | 0.36 | 0.02 | -0.29 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 205.00 | 3.90 | 4.30 | 4.10 | 4.25 | -1.40 | -24.78% | 0.02 | 874 | 889 | 0.56 | 0.32 | 0.02 | -0.28 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 207.50 | 3.30 | 3.65 | 3.48 | 3.70 | -1.69 | -31.36% | 0.02 | 98 | 171 | 0.56 | 0.28 | 0.02 | -0.27 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 210.00 | 2.90 | 3.05 | 2.98 | 2.96 | -1.24 | -29.53% | 0.01 | 2,905 | 8,284 | 0.57 | 0.25 | 0.01 | -0.25 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 212.50 | 2.50 | 2.81 | 2.66 | 2.93 | -1.29 | -30.57% | 0.01 | 261 | 94 | 0.58 | 0.21 | 0.01 | -0.23 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 215.00 | 2.10 | 2.22 | 2.16 | 2.21 | -1.30 | -37.04% | 0.01 | 987 | 701 | 0.58 | 0.19 | 0.01 | -0.22 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 217.50 | 1.76 | 1.93 | 1.85 | 1.84 | -1.21 | -39.68% | 0.01 | 329 | 61 | 0.59 | 0.16 | 0.01 | -0.20 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 220.00 | 1.53 | 1.80 | 1.67 | 1.56 | -0.96 | -38.10% | 0.01 | 1,025 | 2,050 | 0.59 | 0.14 | 0.01 | -0.18 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 222.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 225.00 | 1.11 | 1.18 | 1.15 | 1.16 | -0.67 | -36.62% | 0.01 | 777 | 1,344 | 0.60 | 0.11 | 0.01 | -0.15 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 227.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 230.00 | 0.82 | 0.88 | 0.85 | 0.85 | -0.59 | -40.98% | 0.00 | 495 | 1,405 | 0.62 | 0.08 | 0.01 | -0.13 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 232.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 235.00 | 0.57 | 0.72 | 0.65 | 0.65 | -0.42 | -39.26% | 0.00 | 168 | 310 | 0.63 | 0.06 | 0.01 | -0.11 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 237.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 240.00 | 0.45 | 0.50 | 0.48 | 0.49 | -0.34 | -40.97% | 0.00 | 104 | 230 | 0.65 | 0.05 | 0.00 | -0.09 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 242.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 245.00 | 0.00 | 0.67 | 0.34 | 0.43 | -0.29 | -40.28% | 0.00 | 10 | 340 | 0.74 | 0.03 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 250.00 | 0.25 | 0.35 | 0.30 | 0.31 | -0.20 | -39.22% | 0.00 | 491 | 2,180 | 0.68 | 0.03 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 255.00 | 0.00 | 0.63 | 0.32 | 0.34 | -0.10 | -22.73% | 0.00 | 1 | 83 | 0.68 | 0.02 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 260.00 | 0.00 | 0.50 | 0.25 | 0.35 | -0.11 | -23.92% | 0.00 | 10 | 227 | 0.83 | 0.01 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 265.00 | 0.02 | 0.19 | 0.11 | 0.14 | -0.14 | -50.00% | 0.00 | 401 | 682 | 0.76 | 0.01 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 270.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.20 | -66.67% | 0.00 | 2 | 179 | 0.90 | 0.01 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 275.00 | 0.00 | 0.17 | 0.09 | 0.10 | -0.09 | -47.37% | 0.00 | 11 | 1,300 | 0.81 | 0.01 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 280.00 | 0.00 | 1.31 | 0.66 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:52 PM EST |
| 285.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.93 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:52 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 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.23 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.03 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.14 | 1.07 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.67 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 1.04 | 0.52 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.15 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.98 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.21 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 478 | 1.51 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 1.54 | 0.77 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.68 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:52 PM EST |
| 120.00 | 0.01 | 0.14 | 0.08 | 0.12 | +0.06 | +100.00% | 0.00 | 6 | 223 | 0.96 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 125.00 | 0.04 | 0.72 | 0.38 | 0.16 | +0.04 | +33.34% | 0.00 | 6 | 136 | 1.08 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 130.00 | 0.01 | 0.30 | 0.16 | 0.15 | +0.02 | +15.39% | 0.00 | 8 | 407 | 0.87 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 131.00 | 0.00 | 2.22 | 1.11 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.55 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/15/2026 3:59:52 PM EST |
| 132.00 | 0.00 | 2.22 | 1.11 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.52 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/15/2026 3:59:52 PM EST |
| 133.00 | 0.00 | 2.23 | 1.12 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.50 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/15/2026 3:59:52 PM EST |
| 134.00 | 0.00 | 2.23 | 1.12 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.48 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/15/2026 3:59:52 PM EST |
| 135.00 | 0.07 | 0.38 | 0.23 | 0.10 | -0.04 | -28.58% | 0.00 | 22 | 712 | 0.88 | 0.00 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 136.00 | 0.00 | 2.24 | 1.12 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.35 | 0.00 | 0.00 | -0.02 | 5/7/2026 | 5/15/2026 3:59:52 PM EST |
| 137.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.31 | 0.00 | 0.00 | -0.02 | 5/11/2026 | 5/15/2026 3:59:52 PM EST |
| 138.00 | 0.00 | 1.78 | 0.89 | 0.23 | +0.10 | +76.93% | 0.01 | 4 | 405 | 0.91 | 0.00 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 139.00 | 0.00 | 2.26 | 1.13 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.37 | 0.00 | 0.00 | -0.02 | 5/13/2026 | 5/15/2026 3:59:52 PM EST |
| 140.00 | 0.08 | 0.24 | 0.16 | 0.11 | -0.13 | -54.17% | 0.00 | 3,524 | 375 | 0.81 | -0.01 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 141.00 | 0.05 | 2.05 | 1.05 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.92 | -0.01 | 0.00 | -0.04 | 5/13/2026 | 5/15/2026 3:59:52 PM EST |
| 142.00 | 0.00 | 1.58 | 0.79 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.06 | -0.01 | 0.00 | -0.04 | 5/14/2026 | 5/15/2026 3:59:52 PM EST |
| 143.00 | 0.00 | 1.21 | 0.61 | 0.14 | -0.27 | -65.86% | 0.00 | 1 | 163 | 1.03 | -0.01 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 144.00 | 0.00 | 1.52 | 0.76 | 0.32 | +0.02 | +6.67% | 0.01 | 2 | 88 | 1.08 | -0.01 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 145.00 | 0.10 | 0.28 | 0.19 | 0.14 | -0.04 | -22.23% | 0.00 | 56 | 1,638 | 0.83 | -0.01 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 146.00 | 0.00 | 2.31 | 1.16 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.22 | -0.01 | 0.00 | -0.04 | 5/14/2026 | 5/15/2026 3:59:52 PM EST |
| 147.00 | 0.00 | 0.48 | 0.24 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.82 | -0.01 | 0.00 | -0.05 | 5/14/2026 | 5/15/2026 3:59:52 PM EST |
| 148.00 | 0.00 | 2.26 | 1.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 238 | 1.12 | -0.01 | 0.00 | -0.05 | 5/14/2026 | 5/15/2026 3:59:52 PM EST |
| 149.00 | 0.00 | 1.18 | 0.59 | 0.42 | +0.18 | +75.00% | 0.00 | 5 | 104 | 0.83 | -0.02 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 150.00 | 0.12 | 0.34 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 108 | 524 | 0.67 | -0.03 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 152.50 | 0.17 | 0.33 | 0.25 | 0.22 | -0.06 | -21.43% | 0.00 | 4 | 382 | 0.68 | -0.04 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 155.00 | 0.27 | 0.39 | 0.33 | 0.34 | -0.05 | -12.83% | 0.00 | 34 | 624 | 0.64 | -0.05 | 0.00 | -0.12 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 157.50 | 0.33 | 0.50 | 0.42 | 0.36 | -0.03 | -7.70% | 0.00 | 54 | 381 | 0.62 | -0.06 | 0.00 | -0.13 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 160.00 | 0.42 | 0.55 | 0.49 | 0.46 | -0.10 | -17.86% | 0.00 | 208 | 655 | 0.60 | -0.07 | 0.01 | -0.14 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 162.50 | 0.54 | 0.66 | 0.60 | 0.59 | -0.05 | -7.82% | 0.00 | 99 | 113 | 0.59 | -0.08 | 0.01 | -0.16 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 165.00 | 0.72 | 0.89 | 0.81 | 0.81 | +0.01 | +1.25% | 0.00 | 11,411 | 935 | 0.59 | -0.09 | 0.01 | -0.17 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 167.50 | 0.91 | 1.10 | 1.01 | 0.87 | -0.13 | -13.00% | 0.01 | 131 | 524 | 0.58 | -0.11 | 0.01 | -0.18 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 170.00 | 1.16 | 1.36 | 1.26 | 1.26 | 0.00 | 0.00% | 0.01 | 237 | 3,099 | 0.57 | -0.13 | 0.01 | -0.19 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 172.50 | 1.48 | 1.71 | 1.60 | 1.44 | -0.04 | -2.71% | 0.01 | 90 | 158 | 0.56 | -0.15 | 0.01 | -0.21 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 175.00 | 1.91 | 2.10 | 2.01 | 2.01 | +0.05 | +2.56% | 0.01 | 213 | 557 | 0.56 | -0.17 | 0.01 | -0.22 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 177.50 | 2.41 | 2.61 | 2.51 | 2.27 | -0.03 | -1.31% | 0.01 | 113 | 334 | 0.56 | -0.20 | 0.01 | -0.23 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 180.00 | 3.00 | 3.20 | 3.10 | 3.20 | +0.20 | +6.67% | 0.02 | 757 | 511 | 0.55 | -0.24 | 0.01 | -0.25 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 182.50 | 3.45 | 4.05 | 3.75 | 3.25 | -0.24 | -6.88% | 0.02 | 35 | 140 | 0.55 | -0.28 | 0.02 | -0.27 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 185.00 | 4.45 | 4.80 | 4.63 | 4.50 | 0.00 | 0.00% | 0.03 | 96 | 176 | 0.55 | -0.32 | 0.02 | -0.28 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 187.50 | 5.35 | 5.80 | 5.58 | 5.05 | -0.29 | -5.44% | 0.03 | 35 | 113 | 0.55 | -0.37 | 0.02 | -0.29 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 190.00 | 6.45 | 6.90 | 6.68 | 6.56 | +0.56 | +9.34% | 0.04 | 142 | 708 | 0.55 | -0.42 | 0.02 | -0.30 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 192.50 | 7.60 | 8.05 | 7.83 | 7.88 | +0.83 | +11.78% | 0.04 | 307 | 643 | 0.54 | -0.46 | 0.02 | -0.31 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 195.00 | 8.95 | 9.80 | 9.38 | 8.50 | +0.30 | +3.66% | 0.05 | 374 | 483 | 0.54 | -0.51 | 0.02 | -0.31 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 197.50 | 10.40 | 10.90 | 10.65 | 10.70 | +1.05 | +10.89% | 0.05 | 9 | 271 | 0.54 | -0.56 | 0.02 | -0.31 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 200.00 | 11.90 | 13.40 | 12.65 | 11.45 | +0.59 | +5.44% | 0.06 | 22 | 219 | 0.54 | -0.60 | 0.02 | -0.30 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 202.50 | 13.65 | 14.20 | 13.93 | 12.05 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.55 | -0.64 | 0.02 | -0.29 | 5/14/2026 | 5/15/2026 3:59:52 PM EST |
| 205.00 | 15.35 | 16.20 | 15.78 | 14.60 | +1.40 | +10.61% | 0.08 | 6 | 15 | 0.56 | -0.68 | 0.02 | -0.28 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 207.50 | 16.75 | 18.25 | 17.50 | 16.75 | +0.51 | +3.14% | 0.08 | 4 | 75 | 0.54 | -0.72 | 0.02 | -0.27 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 210.00 | 18.95 | 20.25 | 19.60 | 18.70 | +1.50 | +8.73% | 0.09 | 2 | 66 | 0.56 | -0.75 | 0.01 | -0.25 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 212.50 | 21.15 | 22.10 | 21.63 | 20.89 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.56 | -0.79 | 0.01 | -0.23 | 5/14/2026 | 5/15/2026 3:59:52 PM EST |
| 215.00 | 22.95 | 25.00 | 23.98 | 22.95 | +0.45 | +2.00% | 0.11 | 43 | 56 | 0.58 | -0.81 | 0.01 | -0.22 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 217.50 | 24.50 | 27.05 | 25.78 | % | 0.12 | 0 | 0 | 0.53 | -0.84 | 0.01 | -0.20 | 5/15/2026 3:59:52 PM EST | |||
| 220.00 | 26.60 | 29.50 | 28.05 | 27.30 | +0.97 | +3.69% | 0.13 | 10 | 20 | 0.54 | -0.86 | 0.01 | -0.18 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 222.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 225.00 | 31.80 | 33.65 | 32.73 | 41.85 | 0.00 | 0.00% | 0.15 | 0 | 30 | 0.54 | -0.89 | 0.01 | -0.15 | 5/12/2026 | 5/15/2026 3:59:52 PM EST |
| 227.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 230.00 | 35.65 | 38.85 | 37.25 | 48.67 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.81 | -0.92 | 0.01 | -0.13 | 5/4/2026 | 5/15/2026 3:59:52 PM EST |
| 232.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 235.00 | 40.45 | 43.15 | 41.80 | 51.60 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.78 | -0.94 | 0.01 | -0.11 | 5/12/2026 | 5/15/2026 3:59:52 PM EST |
| 237.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 240.00 | 45.30 | 48.10 | 46.70 | 45.59 | 0.00 | 0.00% | 0.19 | 0 | 22 | 0.76 | -0.95 | 0.00 | -0.09 | 5/14/2026 | 5/15/2026 3:59:52 PM EST |
| 242.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 245.00 | 50.20 | 52.95 | 51.58 | 67.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.06 | 4/23/2026 | 5/15/2026 3:59:52 PM EST |
| 250.00 | 55.15 | 58.45 | 56.80 | 54.94 | % | 0.23 | 4 | 0 | 0.86 | -0.97 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 3:59:52 PM EST | |
| 255.00 | 60.10 | 62.55 | 61.33 | % | 0.24 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.05 | 5/15/2026 3:59:52 PM EST | |||
| 260.00 | 65.05 | 68.40 | 66.73 | % | 0.26 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.03 | 5/15/2026 3:59:52 PM EST | |||
| 265.00 | 70.05 | 72.60 | 71.33 | % | 0.27 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.03 | 5/15/2026 3:59:52 PM EST | |||
| 270.00 | 75.05 | 77.75 | 76.40 | 87.21 | 0.00 | 0.00% | 0.28 | 0 | 12 | 1.08 | -0.99 | 0.00 | -0.01 | 5/4/2026 | 5/15/2026 3:59:52 PM EST |
| 275.00 | 79.85 | 83.65 | 81.75 | % | 0.30 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 5/15/2026 3:59:52 PM EST | |||
| 280.00 | 84.85 | 88.85 | 86.85 | % | 0.31 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:52 PM EST | |||
| 285.00 | 89.90 | 93.65 | 91.78 | % | 0.32 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:52 PM EST |