Options Chain for ORACLE CORP COM (ORCL) - $210.79 as of 5/29/2026 4:46:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 139.00 | 142.65 | 140.83 | % | 1.66 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:35 PM EST | |||
| 90.00 | 134.35 | 137.90 | 136.13 | % | 1.51 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:35 PM EST | |||
| 95.00 | 129.25 | 133.00 | 131.13 | % | 1.38 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:35 PM EST | |||
| 100.00 | 124.05 | 128.05 | 126.05 | % | 1.26 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:35 PM EST | |||
| 105.00 | 119.10 | 122.85 | 120.98 | 91.35 | 0.00 | 0.00% | 1.15 | 0 | 2 | 2.51 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:35 PM EST |
| 110.00 | 114.30 | 118.10 | 116.20 | 86.44 | 0.00 | 0.00% | 1.06 | 0 | 12 | 2.41 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:35 PM EST |
| 115.00 | 109.10 | 113.30 | 111.20 | 81.42 | 0.00 | 0.00% | 0.97 | 0 | 16 | 2.19 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:35 PM EST |
| 120.00 | 104.35 | 107.95 | 106.15 | 92.14 | +15.57 | +20.34% | 0.88 | 4 | 17 | 2.14 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 125.00 | 99.35 | 102.75 | 101.05 | 63.80 | 0.00 | 0.00% | 0.81 | 0 | 258 | 1.97 | 1.00 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 3:59:35 PM EST |
| 130.00 | 94.35 | 97.95 | 96.15 | 53.72 | 0.00 | 0.00% | 0.74 | 0 | 28 | 1.91 | 1.00 | 0.00 | -0.02 | 5/19/2026 | 5/29/2026 3:59:35 PM EST |
| 135.00 | 89.20 | 93.20 | 91.20 | 74.15 | +15.53 | +26.50% | 0.68 | 1 | 18 | 1.77 | 1.00 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 140.00 | 84.25 | 88.35 | 86.30 | 53.86 | 0.00 | 0.00% | 0.62 | 0 | 10 | 1.71 | 1.00 | 0.00 | -0.04 | 5/22/2026 | 5/29/2026 3:59:35 PM EST |
| 144.00 | 80.25 | 84.20 | 82.23 | % | 0.57 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.04 | 5/29/2026 3:59:35 PM EST | |||
| 145.00 | 79.40 | 83.30 | 81.35 | 72.88 | +24.39 | +50.30% | 0.56 | 1 | 22 | 1.63 | 0.99 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 146.00 | 78.30 | 82.35 | 80.33 | 75.10 | % | 0.55 | 1 | 0 | 1.56 | 0.99 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:35 PM EST | |
| 147.00 | 77.45 | 81.35 | 79.40 | % | 0.54 | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.04 | 5/29/2026 3:59:35 PM EST | |||
| 148.00 | 76.40 | 80.35 | 78.38 | 45.72 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.50 | 0.99 | 0.00 | -0.05 | 5/22/2026 | 5/29/2026 3:59:35 PM EST |
| 149.00 | 75.35 | 79.35 | 77.35 | 45.88 | 0.00 | 0.00% | 0.52 | 0 | 26 | 1.51 | 0.99 | 0.00 | -0.05 | 5/22/2026 | 5/29/2026 3:59:35 PM EST |
| 150.00 | 74.55 | 78.15 | 76.35 | 70.79 | +16.21 | +29.70% | 0.51 | 2 | 55 | 1.52 | 0.99 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 152.50 | 72.05 | 75.70 | 73.88 | 71.16 | +29.41 | +70.45% | 0.48 | 14 | 42 | 1.48 | 0.99 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 155.00 | 70.50 | 73.50 | 72.00 | 60.82 | +11.79 | +24.05% | 0.46 | 1 | 27 | 1.44 | 0.98 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 157.50 | 67.00 | 71.00 | 69.00 | 66.22 | +33.17 | +100.37% | 0.44 | 13 | 68 | 1.41 | 0.98 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 160.00 | 65.20 | 68.70 | 66.95 | 66.20 | +27.48 | +70.98% | 0.42 | 33 | 130 | 1.28 | 0.97 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 162.50 | 62.15 | 66.20 | 64.18 | 61.82 | +20.02 | +47.90% | 0.39 | 1 | 97 | 1.35 | 0.97 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 165.00 | 59.95 | 63.35 | 61.65 | 59.60 | +19.79 | +49.72% | 0.37 | 6 | 140 | 1.26 | 0.96 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 167.50 | 57.35 | 61.40 | 59.38 | 54.40 | +16.43 | +43.28% | 0.35 | 1 | 39 | 1.21 | 0.96 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 170.00 | 55.50 | 58.20 | 56.85 | 55.00 | +18.39 | +50.24% | 0.33 | 32 | 333 | 1.15 | 0.95 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 172.50 | 52.85 | 56.70 | 54.78 | 52.02 | +30.41 | +140.73% | 0.32 | 6 | 190 | 1.21 | 0.94 | 0.00 | -0.19 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 175.00 | 50.40 | 53.95 | 52.18 | 49.46 | +16.93 | +52.05% | 0.30 | 110 | 120 | 1.15 | 0.94 | 0.00 | -0.20 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 177.50 | 48.25 | 51.70 | 49.98 | 46.42 | +25.97 | +127.00% | 0.28 | 16 | 78 | 1.14 | 0.93 | 0.00 | -0.22 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 180.00 | 46.45 | 49.15 | 47.80 | 46.00 | +17.00 | +58.63% | 0.27 | 40 | 267 | 0.84 | 0.92 | 0.00 | -0.24 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 182.50 | 43.80 | 47.25 | 45.53 | 41.00 | +15.20 | +58.92% | 0.25 | 3 | 96 | 1.10 | 0.90 | 0.00 | -0.26 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 185.00 | 42.15 | 44.85 | 43.50 | 43.80 | +19.70 | +81.75% | 0.24 | 124 | 388 | 0.88 | 0.89 | 0.00 | -0.29 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 187.50 | 39.65 | 42.45 | 41.05 | 37.40 | +13.90 | +59.15% | 0.22 | 7 | 110 | 0.84 | 0.88 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 190.00 | 37.95 | 40.00 | 38.98 | 39.15 | +18.39 | +88.59% | 0.21 | 155 | 656 | 0.86 | 0.86 | 0.01 | -0.33 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 192.50 | 35.35 | 38.30 | 36.83 | 36.41 | +16.76 | +85.30% | 0.19 | 54 | 284 | 0.82 | 0.84 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 195.00 | 34.15 | 36.60 | 35.38 | 35.00 | +17.55 | +100.58% | 0.18 | 158 | 1,265 | 0.87 | 0.83 | 0.01 | -0.38 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 197.50 | 31.85 | 34.30 | 33.08 | 31.26 | +13.99 | +81.01% | 0.17 | 49 | 118 | 0.86 | 0.81 | 0.01 | -0.41 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 200.00 | 30.95 | 32.50 | 31.73 | 31.60 | +16.55 | +109.97% | 0.16 | 539 | 1,858 | 0.91 | 0.79 | 0.01 | -0.44 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 202.50 | 28.95 | 30.60 | 29.78 | 28.70 | +13.95 | +94.58% | 0.15 | 233 | 339 | 0.89 | 0.76 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 205.00 | 27.35 | 28.85 | 28.10 | 28.25 | +15.25 | +117.31% | 0.14 | 1,269 | 634 | 0.90 | 0.74 | 0.01 | -0.48 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 207.50 | 25.70 | 27.20 | 26.45 | 26.55 | +14.35 | +117.63% | 0.13 | 262 | 2,050 | 0.90 | 0.72 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 210.00 | 24.50 | 25.65 | 25.08 | 25.00 | +14.00 | +127.28% | 0.12 | 662 | 1,855 | 0.91 | 0.69 | 0.01 | -0.53 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 212.50 | 22.90 | 24.15 | 23.53 | 22.00 | +12.00 | +120.00% | 0.11 | 267 | 184 | 0.91 | 0.67 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 215.00 | 20.80 | 22.70 | 21.75 | 22.29 | +12.86 | +136.38% | 0.10 | 868 | 854 | 0.92 | 0.65 | 0.01 | -0.56 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 217.50 | 20.25 | 21.35 | 20.80 | 20.68 | +12.01 | +138.53% | 0.10 | 524 | 34 | 0.92 | 0.62 | 0.01 | -0.58 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 220.00 | 19.05 | 20.05 | 19.55 | 19.68 | +11.73 | +147.55% | 0.09 | 2,401 | 809 | 0.92 | 0.60 | 0.01 | -0.59 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 222.50 | 18.00 | 18.85 | 18.43 | 18.00 | % | 0.08 | 308 | 0 | 0.93 | 0.57 | 0.01 | -0.60 | 5/29/2026 | 5/29/2026 3:59:35 PM EST | |
| 225.00 | 16.35 | 17.70 | 17.03 | 17.12 | +10.12 | +144.58% | 0.08 | 1,036 | 562 | 0.94 | 0.55 | 0.01 | -0.61 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 227.50 | 15.70 | 17.15 | 16.43 | 16.22 | % | 0.07 | 276 | 0 | 0.95 | 0.53 | 0.01 | -0.62 | 5/29/2026 | 5/29/2026 3:59:35 PM EST | |
| 230.00 | 14.75 | 15.50 | 15.13 | 15.20 | +9.40 | +162.07% | 0.07 | 1,961 | 1,932 | 0.95 | 0.50 | 0.01 | -0.62 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 232.50 | 13.80 | 14.70 | 14.25 | 14.17 | % | 0.06 | 76 | 0 | 0.95 | 0.48 | 0.01 | -0.62 | 5/29/2026 | 5/29/2026 3:59:35 PM EST | |
| 235.00 | 12.95 | 13.50 | 13.23 | 13.43 | +8.68 | +182.74% | 0.06 | 2,479 | 2,178 | 0.96 | 0.46 | 0.01 | -0.62 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 237.50 | 12.10 | 12.95 | 12.53 | 12.50 | % | 0.05 | 67 | 0 | 0.97 | 0.44 | 0.01 | -0.62 | 5/29/2026 | 5/29/2026 3:59:35 PM EST | |
| 240.00 | 11.40 | 12.00 | 11.70 | 11.87 | +7.72 | +186.03% | 0.05 | 899 | 768 | 0.97 | 0.42 | 0.01 | -0.62 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 242.50 | 10.20 | 11.65 | 10.93 | 9.74 | % | 0.05 | 31 | 0 | 0.98 | 0.40 | 0.01 | -0.61 | 5/29/2026 | 5/29/2026 3:59:35 PM EST | |
| 245.00 | 10.05 | 10.50 | 10.28 | 10.35 | +6.82 | +193.21% | 0.04 | 373 | 482 | 0.99 | 0.38 | 0.01 | -0.61 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 247.50 | 9.15 | 10.50 | 9.83 | 8.40 | % | 0.04 | 25 | 0 | 0.99 | 0.36 | 0.01 | -0.60 | 5/29/2026 | 5/29/2026 3:59:35 PM EST | |
| 250.00 | 9.00 | 9.55 | 9.28 | 9.20 | +6.20 | +206.67% | 0.04 | 8,574 | 944 | 1.01 | 0.34 | 0.01 | -0.59 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 252.50 | 8.30 | 9.35 | 8.83 | 8.65 | % | 0.03 | 41 | 0 | 1.02 | 0.33 | 0.01 | -0.59 | 5/29/2026 | 5/29/2026 3:59:35 PM EST | |
| 255.00 | 7.60 | 8.50 | 8.05 | 8.10 | +5.40 | +200.00% | 0.03 | 177 | 131 | 1.01 | 0.31 | 0.01 | -0.58 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 257.50 | 7.10 | 8.05 | 7.58 | 7.63 | % | 0.03 | 128 | 0 | 1.02 | 0.29 | 0.01 | -0.57 | 5/29/2026 | 5/29/2026 3:59:35 PM EST | |
| 260.00 | 6.95 | 7.30 | 7.13 | 7.26 | +4.81 | +196.33% | 0.03 | 1,541 | 446 | 1.04 | 0.28 | 0.01 | -0.56 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 262.50 | 6.30 | 7.30 | 6.80 | 6.43 | % | 0.03 | 41 | 0 | 1.04 | 0.27 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 3:59:35 PM EST | |
| 265.00 | 6.15 | 6.45 | 6.30 | 6.45 | +4.45 | +222.50% | 0.02 | 438 | 116 | 1.05 | 0.25 | 0.01 | -0.54 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 267.50 | 5.60 | 6.50 | 6.05 | 5.00 | % | 0.02 | 7 | 0 | 1.06 | 0.24 | 0.01 | -0.53 | 5/29/2026 | 5/29/2026 3:59:35 PM EST | |
| 270.00 | 5.65 | 5.85 | 5.75 | 5.67 | +4.00 | +239.53% | 0.02 | 2,151 | 755 | 1.07 | 0.23 | 0.01 | -0.52 | 5/29/2026 | 5/29/2026 3:59:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.05 | 0.03 | 0.14 | +0.01 | +7.70% | 0.00 | 1 | 462 | 1.85 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:35 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.87 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 3:59:35 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.72 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:35 PM EST |
| 105.00 | 0.00 | 2.14 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.58 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:35 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.45 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:35 PM EST |
| 115.00 | 0.00 | 2.16 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.32 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:35 PM EST |
| 120.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 3 | 9 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.53 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 3:59:35 PM EST |
| 130.00 | 0.01 | 0.50 | 0.26 | 0.20 | 0.00 | 0.00% | 0.00 | 8 | 680 | 1.20 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 135.00 | 0.08 | 0.50 | 0.29 | 0.08 | -0.09 | -52.95% | 0.00 | 25 | 569 | 1.23 | 0.00 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 140.00 | 0.05 | 1.48 | 0.77 | 0.13 | -0.06 | -31.58% | 0.01 | 46 | 225 | 1.27 | 0.00 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 144.00 | 0.00 | 2.29 | 1.15 | 0.18 | % | 0.01 | 2 | 0 | 1.68 | 0.00 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:35 PM EST | |
| 145.00 | 0.12 | 0.41 | 0.27 | 0.20 | -0.22 | -52.39% | 0.00 | 70 | 476 | 1.08 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 146.00 | 0.00 | 1.92 | 0.96 | 0.21 | % | 0.01 | 4 | 0 | 1.57 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:35 PM EST | |
| 147.00 | 0.00 | 2.32 | 1.16 | 0.31 | % | 0.01 | 2 | 0 | 1.62 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:35 PM EST | |
| 148.00 | 0.05 | 1.00 | 0.53 | 0.38 | -0.01 | -2.57% | 0.00 | 9 | 95 | 1.09 | -0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 149.00 | 0.00 | 1.90 | 0.95 | 0.21 | -0.25 | -54.35% | 0.01 | 10 | 39 | 1.51 | -0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 150.00 | 0.20 | 0.60 | 0.40 | 0.38 | -0.12 | -24.00% | 0.00 | 48 | 388 | 1.10 | -0.01 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 152.50 | 0.00 | 0.66 | 0.33 | 0.36 | -0.29 | -44.62% | 0.00 | 13 | 141 | 1.15 | -0.01 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 155.00 | 0.05 | 0.62 | 0.34 | 0.40 | -0.29 | -42.03% | 0.00 | 100 | 526 | 0.93 | -0.02 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 157.50 | 0.00 | 0.50 | 0.25 | 0.30 | -0.50 | -62.50% | 0.00 | 24 | 132 | 1.02 | -0.02 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 160.00 | 0.22 | 0.78 | 0.50 | 0.45 | -0.52 | -53.61% | 0.00 | 413 | 491 | 0.96 | -0.03 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 162.50 | 0.50 | 0.88 | 0.69 | 0.63 | -0.55 | -46.61% | 0.00 | 50 | 149 | 1.00 | -0.03 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 165.00 | 0.55 | 1.00 | 0.78 | 0.73 | -0.66 | -47.49% | 0.00 | 2,151 | 2,171 | 0.96 | -0.04 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 167.50 | 0.50 | 0.97 | 0.74 | 0.87 | -0.82 | -48.53% | 0.00 | 139 | 328 | 0.93 | -0.04 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 170.00 | 0.74 | 0.99 | 0.87 | 0.85 | -1.14 | -57.29% | 0.01 | 704 | 2,709 | 0.93 | -0.05 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 172.50 | 0.76 | 1.20 | 0.98 | 0.99 | -1.35 | -57.70% | 0.01 | 137 | 194 | 0.91 | -0.06 | 0.00 | -0.19 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 175.00 | 1.05 | 1.29 | 1.17 | 1.20 | -1.64 | -57.75% | 0.01 | 195 | 902 | 0.91 | -0.06 | 0.00 | -0.20 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 177.50 | 1.36 | 1.61 | 1.49 | 1.42 | -1.88 | -56.97% | 0.01 | 76 | 157 | 0.92 | -0.07 | 0.00 | -0.22 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 180.00 | 1.61 | 1.80 | 1.71 | 1.61 | -2.21 | -57.86% | 0.01 | 5,374 | 924 | 0.91 | -0.08 | 0.00 | -0.24 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 182.50 | 1.74 | 2.05 | 1.90 | 1.90 | -2.50 | -56.82% | 0.01 | 260 | 256 | 0.90 | -0.10 | 0.00 | -0.26 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 185.00 | 2.01 | 2.49 | 2.25 | 2.20 | -2.91 | -56.95% | 0.01 | 228 | 733 | 0.90 | -0.11 | 0.00 | -0.29 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 187.50 | 2.42 | 2.86 | 2.64 | 2.62 | -3.43 | -56.70% | 0.01 | 67 | 84 | 0.90 | -0.12 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 190.00 | 3.00 | 3.30 | 3.15 | 3.12 | -3.62 | -53.71% | 0.02 | 832 | 1,432 | 0.90 | -0.14 | 0.01 | -0.33 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 192.50 | 3.25 | 3.90 | 3.58 | 3.84 | -3.99 | -50.96% | 0.02 | 23 | 121 | 0.90 | -0.16 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 195.00 | 4.00 | 4.30 | 4.15 | 4.05 | -4.90 | -54.75% | 0.02 | 403 | 185 | 0.90 | -0.17 | 0.01 | -0.38 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 197.50 | 4.35 | 5.15 | 4.75 | 5.07 | -4.88 | -49.05% | 0.02 | 92 | 92 | 0.91 | -0.19 | 0.01 | -0.41 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 200.00 | 5.05 | 5.60 | 5.33 | 5.32 | -5.98 | -52.92% | 0.03 | 386 | 185 | 0.90 | -0.21 | 0.01 | -0.44 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 202.50 | 5.80 | 6.40 | 6.10 | 5.85 | -6.55 | -52.83% | 0.03 | 177 | 169 | 0.91 | -0.24 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 205.00 | 6.50 | 7.40 | 6.95 | 7.47 | -6.78 | -47.58% | 0.03 | 205 | 51 | 0.91 | -0.26 | 0.01 | -0.48 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 207.50 | 7.40 | 8.35 | 7.88 | 8.37 | -6.82 | -44.90% | 0.04 | 73 | 11 | 0.92 | -0.28 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 210.00 | 8.40 | 9.70 | 9.05 | 8.70 | -8.40 | -49.13% | 0.04 | 260 | 26 | 0.91 | -0.31 | 0.01 | -0.53 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 212.50 | 9.30 | 10.50 | 9.90 | 10.25 | % | 0.05 | 36 | 0 | 0.92 | -0.33 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 3:59:35 PM EST | |
| 215.00 | 10.35 | 11.20 | 10.78 | 10.77 | -15.42 | -58.88% | 0.05 | 176 | 1 | 0.92 | -0.35 | 0.01 | -0.56 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 217.50 | 11.45 | 12.60 | 12.03 | 12.83 | % | 0.06 | 41 | 0 | 0.93 | -0.38 | 0.01 | -0.58 | 5/29/2026 | 5/29/2026 3:59:35 PM EST | |
| 220.00 | 12.85 | 13.60 | 13.23 | 13.30 | -19.32 | -59.23% | 0.06 | 180 | 14 | 0.93 | -0.40 | 0.01 | -0.59 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 222.50 | 13.85 | 15.45 | 14.65 | 14.44 | % | 0.07 | 181 | 0 | 0.93 | -0.43 | 0.01 | -0.60 | 5/29/2026 | 5/29/2026 3:59:35 PM EST | |
| 225.00 | 15.30 | 16.50 | 15.90 | 17.10 | -9.90 | -36.67% | 0.07 | 17 | 65 | 0.94 | -0.45 | 0.01 | -0.61 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 227.50 | 16.35 | 17.95 | 17.15 | 19.66 | % | 0.08 | 3 | 0 | 0.95 | -0.47 | 0.01 | -0.62 | 5/29/2026 | 5/29/2026 3:59:35 PM EST | |
| 230.00 | 18.35 | 19.45 | 18.90 | 19.00 | -12.80 | -40.26% | 0.08 | 29 | 15 | 0.96 | -0.50 | 0.01 | -0.62 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 232.50 | 19.95 | 21.00 | 20.48 | % | 0.09 | 0 | 0 | 0.96 | -0.52 | 0.01 | -0.62 | 5/29/2026 3:59:35 PM EST | |||
| 235.00 | 21.55 | 22.50 | 22.03 | 22.85 | -13.15 | -36.53% | 0.09 | 18 | 10 | 0.96 | -0.54 | 0.01 | -0.62 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 237.50 | 23.00 | 25.00 | 24.00 | % | 0.10 | 0 | 0 | 1.00 | -0.56 | 0.01 | -0.62 | 5/29/2026 3:59:35 PM EST | |||
| 240.00 | 24.85 | 26.05 | 25.45 | 31.92 | -19.04 | -37.37% | 0.11 | 10 | 1 | 0.98 | -0.58 | 0.01 | -0.62 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 242.50 | 25.95 | 27.85 | 26.90 | % | 0.11 | 0 | 0 | 0.99 | -0.60 | 0.01 | -0.61 | 5/29/2026 3:59:35 PM EST | |||
| 245.00 | 28.50 | 29.65 | 29.08 | 73.25 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.99 | -0.62 | 0.01 | -0.61 | 5/1/2026 | 5/29/2026 3:59:35 PM EST |
| 247.50 | 29.65 | 31.50 | 30.58 | % | 0.12 | 0 | 0 | 1.00 | -0.64 | 0.01 | -0.60 | 5/29/2026 3:59:35 PM EST | |||
| 250.00 | 32.00 | 33.50 | 32.75 | 33.57 | -15.43 | -31.49% | 0.13 | 16 | 0 | 1.01 | -0.66 | 0.01 | -0.59 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 252.50 | 33.45 | 35.45 | 34.45 | % | 0.14 | 0 | 0 | 1.02 | -0.67 | 0.01 | -0.59 | 5/29/2026 3:59:35 PM EST | |||
| 255.00 | 35.40 | 37.45 | 36.43 | % | 0.14 | 0 | 0 | 1.02 | -0.69 | 0.01 | -0.58 | 5/29/2026 3:59:35 PM EST | |||
| 257.50 | 38.00 | 40.45 | 39.23 | % | 0.15 | 0 | 0 | 1.06 | -0.71 | 0.01 | -0.57 | 5/29/2026 3:59:35 PM EST | |||
| 260.00 | 40.10 | 42.40 | 41.25 | 54.00 | % | 0.16 | 1 | 0 | 1.06 | -0.72 | 0.01 | -0.56 | 5/29/2026 | 5/29/2026 3:59:35 PM EST | |
| 262.50 | 42.20 | 44.50 | 43.35 | % | 0.17 | 0 | 0 | 1.07 | -0.73 | 0.01 | -0.55 | 5/29/2026 3:59:35 PM EST | |||
| 265.00 | 43.60 | 46.70 | 45.15 | % | 0.17 | 0 | 0 | 1.09 | -0.75 | 0.01 | -0.54 | 5/29/2026 3:59:35 PM EST | |||
| 267.50 | 46.25 | 48.80 | 47.53 | 49.00 | % | 0.18 | 1 | 0 | 1.08 | -0.76 | 0.01 | -0.53 | 5/29/2026 | 5/29/2026 3:59:35 PM EST | |
| 270.00 | 48.65 | 51.00 | 49.83 | 52.02 | -16.07 | -23.61% | 0.18 | 33 | 1 | 1.10 | -0.77 | 0.01 | -0.52 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |