Options Chain for ORACLE CORP COM (ORCL) - $187.50 as of 4/22/2026 8:32:34 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 | 110.90 | 114.25 | 112.58 | 100.00 | 0.00 | 0.00% | 1.50 | 0 | 2 | 2.77 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:50 PM EST |
| 80.00 | 105.70 | 108.90 | 107.30 | 95.51 | 0.00 | 0.00% | 1.34 | 0 | 4 | 2.46 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 3:59:50 PM EST |
| 85.00 | 101.10 | 103.50 | 102.30 | % | 1.20 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:50 PM EST | |||
| 90.00 | 96.15 | 98.50 | 97.33 | 53.58 | 0.00 | 0.00% | 1.08 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/22/2026 3:59:50 PM EST |
| 95.00 | 91.15 | 93.50 | 92.33 | 79.98 | 0.00 | 0.00% | 0.97 | 0 | 5 | 1.86 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:50 PM EST |
| 100.00 | 86.15 | 88.50 | 87.33 | 87.82 | +12.82 | +17.10% | 0.87 | 1 | 19 | 1.74 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 105.00 | 81.20 | 83.50 | 82.35 | 40.40 | 0.00 | 0.00% | 0.78 | 0 | 120 | 1.62 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 3:59:50 PM EST |
| 110.00 | 76.20 | 78.55 | 77.38 | 65.01 | 0.00 | 0.00% | 0.70 | 0 | 9 | 1.52 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:50 PM EST |
| 115.00 | 71.35 | 74.10 | 72.73 | 60.05 | 0.00 | 0.00% | 0.63 | 0 | 9 | 1.57 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:50 PM EST |
| 120.00 | 66.40 | 68.70 | 67.55 | 44.69 | 0.00 | 0.00% | 0.56 | 0 | 15 | 1.35 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/22/2026 3:59:50 PM EST |
| 125.00 | 61.25 | 63.60 | 62.43 | 30.78 | 0.00 | 0.00% | 0.50 | 0 | 17 | 1.22 | 1.00 | 0.00 | -0.01 | 4/13/2026 | 4/22/2026 3:59:50 PM EST |
| 130.00 | 56.25 | 58.65 | 57.45 | 40.97 | 0.00 | 0.00% | 0.44 | 0 | 13 | 1.13 | 0.99 | 0.00 | -0.01 | 4/15/2026 | 4/22/2026 3:59:50 PM EST |
| 131.00 | 55.40 | 57.80 | 56.60 | 40.00 | 0.00 | 0.00% | 0.43 | 0 | 67 | 1.15 | 0.99 | 0.00 | -0.01 | 4/15/2026 | 4/22/2026 3:59:50 PM EST |
| 132.00 | 54.30 | 56.65 | 55.48 | 46.37 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.09 | 0.99 | 0.00 | -0.01 | 4/16/2026 | 4/22/2026 3:59:50 PM EST |
| 133.00 | 53.35 | 55.65 | 54.50 | 45.42 | 0.00 | 0.00% | 0.41 | 0 | 183 | 1.07 | 0.99 | 0.00 | -0.01 | 4/16/2026 | 4/22/2026 3:59:50 PM EST |
| 134.00 | 52.55 | 54.65 | 53.60 | % | 0.40 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.02 | 4/22/2026 3:59:50 PM EST | |||
| 135.00 | 51.45 | 53.70 | 52.58 | 49.22 | 0.00 | 0.00% | 0.39 | 0 | 34 | 1.04 | 0.99 | 0.00 | -0.02 | 4/21/2026 | 4/22/2026 3:59:50 PM EST |
| 136.00 | 50.55 | 53.30 | 51.93 | 42.66 | 0.00 | 0.00% | 0.38 | 0 | 94 | 1.15 | 0.99 | 0.00 | -0.02 | 4/17/2026 | 4/22/2026 3:59:50 PM EST |
| 137.00 | 49.35 | 51.70 | 50.53 | 42.50 | 0.00 | 0.00% | 0.37 | 0 | 18 | 1.00 | 0.99 | 0.00 | -0.03 | 4/16/2026 | 4/22/2026 3:59:50 PM EST |
| 138.00 | 48.80 | 51.30 | 50.05 | 46.85 | 0.00 | 0.00% | 0.36 | 0 | 84 | 1.11 | 0.99 | 0.00 | -0.03 | 4/21/2026 | 4/22/2026 3:59:50 PM EST |
| 139.00 | 47.85 | 49.80 | 48.83 | 41.80 | 0.00 | 0.00% | 0.35 | 0 | 28 | 0.99 | 0.98 | 0.00 | -0.04 | 4/17/2026 | 4/22/2026 3:59:50 PM EST |
| 140.00 | 46.40 | 48.80 | 47.60 | 44.26 | 0.00 | 0.00% | 0.34 | 0 | 112 | 0.97 | 0.98 | 0.00 | -0.04 | 4/21/2026 | 4/22/2026 3:59:50 PM EST |
| 141.00 | 45.85 | 47.80 | 46.83 | 44.95 | +10.72 | +31.32% | 0.33 | 20 | 20 | 0.95 | 0.98 | 0.00 | -0.04 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 142.00 | 44.45 | 46.80 | 45.63 | 44.00 | +0.65 | +1.50% | 0.32 | 20 | 46 | 0.93 | 0.98 | 0.00 | -0.04 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 143.00 | 43.65 | 46.15 | 44.90 | 43.00 | +10.03 | +30.43% | 0.31 | 20 | 83 | 0.98 | 0.98 | 0.00 | -0.04 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 144.00 | 42.55 | 45.15 | 43.85 | 42.05 | +2.19 | +5.50% | 0.30 | 20 | 17 | 0.96 | 0.98 | 0.00 | -0.04 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 145.00 | 41.60 | 43.90 | 42.75 | 42.60 | +9.40 | +28.32% | 0.29 | 1 | 283 | 0.89 | 0.97 | 0.00 | -0.06 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 146.00 | 41.00 | 42.95 | 41.98 | 29.96 | 0.00 | 0.00% | 0.29 | 0 | 94 | 0.88 | 0.97 | 0.00 | -0.07 | 4/17/2026 | 4/22/2026 3:59:50 PM EST |
| 147.00 | 39.75 | 42.75 | 41.25 | 41.52 | +5.75 | +16.08% | 0.28 | 2 | 140 | 0.99 | 0.96 | 0.00 | -0.07 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 148.00 | 38.70 | 41.20 | 39.95 | 40.69 | +5.87 | +16.86% | 0.27 | 3 | 18 | 0.89 | 0.96 | 0.00 | -0.07 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 149.00 | 37.85 | 40.05 | 38.95 | 39.19 | +12.99 | +49.58% | 0.26 | 2 | 53 | 0.84 | 0.95 | 0.00 | -0.08 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 150.00 | 36.80 | 39.10 | 37.95 | 38.53 | +3.50 | +10.00% | 0.25 | 26 | 377 | 0.83 | 0.95 | 0.00 | -0.08 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 152.50 | 34.35 | 36.85 | 35.60 | 35.86 | +3.38 | +10.41% | 0.23 | 14 | 252 | 0.82 | 0.94 | 0.00 | -0.09 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 155.00 | 32.75 | 34.40 | 33.58 | 33.70 | +3.53 | +11.70% | 0.22 | 25 | 287 | 0.78 | 0.93 | 0.01 | -0.11 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 157.50 | 29.75 | 32.15 | 30.95 | 30.95 | +2.92 | +10.42% | 0.20 | 30 | 69 | 0.77 | 0.91 | 0.01 | -0.12 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 160.00 | 27.55 | 30.00 | 28.78 | 29.12 | +4.97 | +20.58% | 0.18 | 95 | 3,003 | 0.76 | 0.90 | 0.01 | -0.14 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 162.50 | 25.50 | 27.65 | 26.58 | 26.66 | +3.54 | +15.32% | 0.16 | 4 | 1,810 | 0.57 | 0.88 | 0.01 | -0.16 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 165.00 | 23.15 | 25.70 | 24.43 | 24.76 | +2.78 | +12.65% | 0.15 | 70 | 765 | 0.57 | 0.86 | 0.01 | -0.18 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 167.50 | 21.50 | 23.45 | 22.48 | 22.87 | +3.30 | +16.87% | 0.13 | 2 | 2,710 | 0.60 | 0.83 | 0.01 | -0.19 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 170.00 | 20.15 | 21.00 | 20.58 | 20.30 | +5.35 | +35.79% | 0.12 | 58 | 3,521 | 0.61 | 0.80 | 0.01 | -0.21 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 172.50 | 17.50 | 19.60 | 18.55 | 19.20 | +2.95 | +18.16% | 0.11 | 1 | 31 | 0.60 | 0.77 | 0.01 | -0.23 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 175.00 | 16.00 | 16.95 | 16.48 | 16.50 | +3.80 | +29.93% | 0.09 | 138 | 1,419 | 0.56 | 0.73 | 0.01 | -0.24 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 177.50 | 14.50 | 15.45 | 14.98 | 15.28 | +3.93 | +34.63% | 0.08 | 58 | 184 | 0.59 | 0.70 | 0.02 | -0.25 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 180.00 | 13.15 | 13.65 | 13.40 | 13.35 | +3.55 | +36.23% | 0.07 | 1,387 | 2,649 | 0.58 | 0.66 | 0.02 | -0.27 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 182.50 | 11.45 | 12.10 | 11.78 | 11.15 | +2.50 | +28.91% | 0.06 | 70 | 732 | 0.58 | 0.61 | 0.02 | -0.27 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 185.00 | 10.25 | 10.65 | 10.45 | 10.64 | +3.44 | +47.78% | 0.06 | 223 | 975 | 0.58 | 0.57 | 0.02 | -0.28 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 187.50 | 8.95 | 9.30 | 9.13 | 8.95 | +2.59 | +40.73% | 0.05 | 334 | 120 | 0.58 | 0.53 | 0.02 | -0.28 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 190.00 | 7.80 | 8.05 | 7.93 | 7.98 | +2.38 | +42.50% | 0.04 | 2,041 | 1,073 | 0.57 | 0.48 | 0.02 | -0.28 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 192.50 | 6.65 | 7.05 | 6.85 | 6.85 | +2.15 | +45.75% | 0.04 | 40 | 88 | 0.57 | 0.44 | 0.02 | -0.28 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 195.00 | 5.75 | 6.10 | 5.93 | 6.00 | +1.50 | +33.34% | 0.03 | 110 | 640 | 0.57 | 0.39 | 0.02 | -0.27 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 197.50 | 4.85 | 5.25 | 5.05 | 5.08 | +0.73 | +16.79% | 0.03 | 55 | 620 | 0.57 | 0.35 | 0.02 | -0.26 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 200.00 | 4.25 | 4.50 | 4.38 | 4.40 | +1.30 | +41.94% | 0.02 | 2,097 | 2,480 | 0.57 | 0.31 | 0.02 | -0.25 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 202.50 | 3.55 | 3.85 | 3.70 | 3.70 | +0.55 | +17.46% | 0.02 | 49 | 707 | 0.57 | 0.28 | 0.02 | -0.23 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 205.00 | 3.05 | 3.30 | 3.18 | 3.18 | +0.79 | +33.06% | 0.02 | 204 | 570 | 0.58 | 0.25 | 0.01 | -0.22 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 210.00 | 2.22 | 2.38 | 2.30 | 2.30 | +0.66 | +40.25% | 0.01 | 1,610 | 479 | 0.58 | 0.19 | 0.01 | -0.19 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 215.00 | 1.52 | 1.73 | 1.63 | 1.68 | +0.48 | +40.00% | 0.01 | 117 | 740 | 0.58 | 0.14 | 0.01 | -0.16 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 220.00 | 1.08 | 1.26 | 1.17 | 1.17 | +0.19 | +19.39% | 0.01 | 981 | 89 | 0.59 | 0.11 | 0.01 | -0.14 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 225.00 | 0.80 | 0.94 | 0.87 | 0.88 | +0.05 | +6.03% | 0.00 | 41 | 75 | 0.60 | 0.09 | 0.01 | -0.12 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 230.00 | 0.55 | 0.76 | 0.66 | 0.66 | +0.05 | +8.20% | 0.00 | 55 | 242 | 0.62 | 0.07 | 0.01 | -0.10 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 235.00 | 0.42 | 0.58 | 0.50 | 0.52 | 0.00 | 0.00% | 0.00 | 411 | 364 | 0.63 | 0.05 | 0.00 | -0.08 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 240.00 | 0.03 | 0.52 | 0.28 | % | 0.00 | 0 | 0 | 0.62 | 0.04 | 0.00 | -0.07 | 4/22/2026 3:59:50 PM EST | |||
| 245.00 | 0.00 | 1.04 | 0.52 | 0.36 | % | 0.00 | 26 | 0 | 0.83 | 0.02 | 0.00 | -0.04 | 4/22/2026 | 4/22/2026 3:59:50 PM EST | |
| 250.00 | 0.20 | 0.39 | 0.30 | 0.27 | % | 0.00 | 20 | 0 | 0.70 | 0.02 | 0.00 | -0.03 | 4/22/2026 | 4/22/2026 3:59:50 PM EST | |
| 255.00 | 0.20 | 0.41 | 0.31 | 0.41 | % | 0.00 | 1 | 0 | 0.74 | 0.01 | 0.00 | -0.03 | 4/22/2026 | 4/22/2026 3:59:50 PM EST | |
| 260.00 | 0.15 | 0.38 | 0.27 | 0.17 | % | 0.00 | 17 | 0 | 0.75 | 0.01 | 0.00 | -0.02 | 4/22/2026 | 4/22/2026 3:59:50 PM EST | |
| 265.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 4/22/2026 3:59:50 PM EST | |||
| 270.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 4/22/2026 3:59:50 PM EST | |||
| 275.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:50 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 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.95 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.09 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 0.53 | 0.27 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.97 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.43 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.28 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.59 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/22/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.99 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.14 | +1,400.00% | 0.00 | 1 | 140 | 1.27 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 0.31 | 0.16 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 194 | 1.18 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 120.00 | 0.02 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 88 | 348 | 0.85 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 5 | 572 | 0.80 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 130.00 | 0.06 | 0.13 | 0.10 | 0.06 | -0.10 | -62.50% | 0.00 | 11 | 343 | 0.77 | -0.01 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 131.00 | 0.00 | 0.14 | 0.07 | 0.15 | -0.20 | -57.15% | 0.00 | 2 | 121 | 0.80 | -0.01 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 132.00 | 0.00 | 0.16 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.80 | -0.01 | 0.00 | -0.01 | 4/21/2026 | 4/22/2026 3:59:50 PM EST |
| 133.00 | 0.00 | 0.66 | 0.33 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.99 | -0.01 | 0.00 | -0.01 | 4/21/2026 | 4/22/2026 3:59:50 PM EST |
| 134.00 | 0.00 | 0.87 | 0.44 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.03 | -0.01 | 0.00 | -0.02 | 4/21/2026 | 4/22/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 0.18 | 0.09 | 0.14 | -0.08 | -36.37% | 0.00 | 14 | 485 | 0.77 | -0.01 | 0.00 | -0.02 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 136.00 | 0.00 | 0.87 | 0.44 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.00 | -0.01 | 0.00 | -0.02 | 4/21/2026 | 4/22/2026 3:59:50 PM EST |
| 137.00 | 0.05 | 0.21 | 0.13 | 0.19 | -0.09 | -32.15% | 0.00 | 1 | 20 | 0.69 | -0.01 | 0.00 | -0.03 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 138.00 | 0.05 | 0.40 | 0.23 | 0.17 | -0.22 | -56.41% | 0.00 | 6 | 40 | 0.71 | -0.01 | 0.00 | -0.03 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 139.00 | 0.03 | 0.45 | 0.24 | 0.14 | -0.28 | -66.67% | 0.00 | 5 | 59 | 0.68 | -0.02 | 0.00 | -0.04 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 140.00 | 0.16 | 0.27 | 0.22 | 0.19 | -0.07 | -26.93% | 0.00 | 192 | 508 | 0.71 | -0.02 | 0.00 | -0.04 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 141.00 | 0.11 | 0.37 | 0.24 | 0.38 | +0.03 | +8.58% | 0.00 | 1 | 30 | 0.69 | -0.02 | 0.00 | -0.04 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 142.00 | 0.00 | 0.60 | 0.30 | 0.25 | -0.15 | -37.50% | 0.00 | 4 | 85 | 0.82 | -0.02 | 0.00 | -0.04 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 143.00 | 0.07 | 0.61 | 0.34 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.66 | -0.02 | 0.00 | -0.04 | 4/21/2026 | 4/22/2026 3:59:50 PM EST |
| 144.00 | 0.00 | 2.39 | 1.20 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.11 | -0.02 | 0.00 | -0.04 | 4/21/2026 | 4/22/2026 3:59:50 PM EST |
| 145.00 | 0.25 | 0.50 | 0.38 | 0.32 | -0.19 | -37.26% | 0.00 | 294 | 721 | 0.70 | -0.03 | 0.00 | -0.06 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 146.00 | 0.05 | 0.54 | 0.30 | 0.34 | -0.19 | -35.85% | 0.00 | 24 | 66 | 0.62 | -0.03 | 0.00 | -0.07 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 147.00 | 0.10 | 0.44 | 0.27 | 0.28 | -0.30 | -51.73% | 0.00 | 9 | 159 | 0.61 | -0.04 | 0.00 | -0.07 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 148.00 | 0.11 | 0.85 | 0.48 | 0.48 | -0.15 | -23.81% | 0.00 | 5 | 141 | 0.65 | -0.04 | 0.00 | -0.07 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 149.00 | 0.10 | 0.64 | 0.37 | 0.50 | -0.20 | -28.58% | 0.00 | 6 | 47 | 0.61 | -0.04 | 0.00 | -0.08 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 150.00 | 0.45 | 0.56 | 0.51 | 0.49 | -0.36 | -42.36% | 0.00 | 100 | 326 | 0.66 | -0.05 | 0.00 | -0.08 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 152.50 | 0.44 | 0.84 | 0.64 | 0.65 | -0.35 | -35.00% | 0.00 | 143 | 527 | 0.65 | -0.06 | 0.00 | -0.09 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 155.00 | 0.73 | 0.90 | 0.82 | 0.77 | -0.34 | -30.64% | 0.01 | 106 | 303 | 0.65 | -0.07 | 0.01 | -0.11 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 157.50 | 0.92 | 1.01 | 0.97 | 0.95 | -0.56 | -37.09% | 0.01 | 136 | 142 | 0.63 | -0.09 | 0.01 | -0.12 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 160.00 | 1.16 | 1.34 | 1.25 | 1.23 | -0.77 | -38.50% | 0.01 | 106 | 628 | 0.63 | -0.10 | 0.01 | -0.14 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 162.50 | 1.42 | 1.60 | 1.51 | 1.42 | -0.95 | -40.09% | 0.01 | 74 | 202 | 0.62 | -0.12 | 0.01 | -0.16 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 165.00 | 1.77 | 1.96 | 1.87 | 1.78 | -1.25 | -41.26% | 0.01 | 148 | 882 | 0.61 | -0.14 | 0.01 | -0.18 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 167.50 | 2.15 | 2.33 | 2.24 | 2.24 | -1.31 | -36.91% | 0.01 | 68 | 2,968 | 0.60 | -0.17 | 0.01 | -0.19 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 170.00 | 2.63 | 2.81 | 2.72 | 2.68 | -1.97 | -42.37% | 0.02 | 615 | 893 | 0.60 | -0.20 | 0.01 | -0.21 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 172.50 | 3.15 | 3.40 | 3.28 | 3.25 | -2.20 | -40.37% | 0.02 | 66 | 91 | 0.59 | -0.23 | 0.01 | -0.23 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 175.00 | 3.85 | 3.95 | 3.90 | 3.90 | -2.20 | -36.07% | 0.02 | 163 | 691 | 0.59 | -0.27 | 0.01 | -0.24 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 177.50 | 4.55 | 4.80 | 4.68 | 4.66 | -2.54 | -35.28% | 0.03 | 20 | 659 | 0.58 | -0.30 | 0.02 | -0.25 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 180.00 | 5.40 | 5.80 | 5.60 | 5.55 | -2.75 | -33.14% | 0.03 | 151 | 118 | 0.58 | -0.34 | 0.02 | -0.27 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 182.50 | 6.40 | 6.80 | 6.60 | 6.50 | -3.00 | -31.58% | 0.04 | 100 | 30 | 0.58 | -0.39 | 0.02 | -0.27 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 185.00 | 7.10 | 7.85 | 7.48 | 7.68 | -1.80 | -18.99% | 0.04 | 61 | 54 | 0.56 | -0.43 | 0.02 | -0.28 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 187.50 | 8.65 | 9.05 | 8.85 | 8.80 | -2.05 | -18.90% | 0.05 | 175 | 8 | 0.57 | -0.47 | 0.02 | -0.28 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 190.00 | 9.95 | 10.35 | 10.15 | 9.95 | -8.35 | -45.63% | 0.05 | 13 | 6 | 0.57 | -0.52 | 0.02 | -0.28 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 192.50 | 11.35 | 11.80 | 11.58 | 12.52 | -1.73 | -12.14% | 0.06 | 1 | 11 | 0.57 | -0.56 | 0.02 | -0.28 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 195.00 | 12.80 | 13.40 | 13.10 | 13.20 | -2.55 | -16.19% | 0.07 | 4 | 10 | 0.56 | -0.61 | 0.02 | -0.27 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 197.50 | 14.50 | 15.05 | 14.78 | 18.66 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.56 | -0.65 | 0.02 | -0.26 | 4/21/2026 | 4/22/2026 3:59:50 PM EST |
| 200.00 | 15.55 | 16.90 | 16.23 | 27.50 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.54 | -0.69 | 0.02 | -0.25 | 4/20/2026 | 4/22/2026 3:59:50 PM EST |
| 202.50 | 17.45 | 19.50 | 18.48 | 18.70 | % | 0.09 | 1 | 0 | 0.57 | -0.72 | 0.02 | -0.23 | 4/22/2026 | 4/22/2026 3:59:50 PM EST | |
| 205.00 | 19.30 | 21.50 | 20.40 | 34.90 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.56 | -0.75 | 0.01 | -0.22 | 4/15/2026 | 4/22/2026 3:59:50 PM EST |
| 210.00 | 23.65 | 25.85 | 24.75 | 23.50 | -4.00 | -14.55% | 0.12 | 5 | 5 | 0.59 | -0.81 | 0.01 | -0.19 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 215.00 | 27.85 | 30.40 | 29.13 | 32.05 | -3.95 | -10.98% | 0.14 | 5 | 31 | 0.58 | -0.86 | 0.01 | -0.16 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 220.00 | 32.55 | 34.80 | 33.68 | % | 0.15 | 0 | 0 | 0.59 | -0.89 | 0.01 | -0.14 | 4/22/2026 3:59:50 PM EST | |||
| 225.00 | 37.30 | 39.55 | 38.43 | % | 0.17 | 0 | 0 | 0.79 | -0.92 | 0.01 | -0.12 | 4/22/2026 3:59:50 PM EST | |||
| 230.00 | 41.90 | 44.50 | 43.20 | % | 0.19 | 0 | 0 | 0.85 | -0.93 | 0.01 | -0.10 | 4/22/2026 3:59:50 PM EST | |||
| 235.00 | 46.95 | 49.00 | 47.98 | % | 0.20 | 0 | 0 | 0.85 | -0.95 | 0.00 | -0.08 | 4/22/2026 3:59:50 PM EST | |||
| 240.00 | 51.85 | 54.25 | 53.05 | % | 0.22 | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.07 | 4/22/2026 3:59:50 PM EST | |||
| 245.00 | 56.75 | 58.70 | 57.73 | % | 0.24 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.04 | 4/22/2026 3:59:50 PM EST | |||
| 250.00 | 61.20 | 64.10 | 62.65 | % | 0.25 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.03 | 4/22/2026 3:59:50 PM EST | |||
| 255.00 | 66.75 | 68.80 | 67.78 | % | 0.27 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.03 | 4/22/2026 3:59:50 PM EST | |||
| 260.00 | 71.75 | 73.70 | 72.73 | % | 0.28 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.02 | 4/22/2026 3:59:50 PM EST | |||
| 265.00 | 76.75 | 79.05 | 77.90 | % | 0.29 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 4/22/2026 3:59:50 PM EST | |||
| 270.00 | 81.75 | 84.05 | 82.90 | % | 0.31 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 4/22/2026 3:59:50 PM EST | |||
| 275.00 | 86.75 | 89.05 | 87.90 | % | 0.32 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:50 PM EST |