Options Chain for ORACLE CORP COM (ORCL) - $184.10 as of 4/23/2026 6:36:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 115.15 | 118.65 | 116.90 | 116.47 | 0.00 | 0.00% | 1.95 | 0 | 161 | 1.64 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:53 PM EST |
| 65.00 | 110.15 | 113.75 | 111.95 | 74.42 | 0.00 | 0.00% | 1.72 | 0 | 8 | 1.49 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/23/2026 3:59:53 PM EST |
| 70.00 | 105.25 | 108.60 | 106.93 | 68.75 | 0.00 | 0.00% | 1.53 | 0 | 33 | 1.40 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/23/2026 3:59:53 PM EST |
| 75.00 | 100.30 | 103.40 | 101.85 | 63.85 | 0.00 | 0.00% | 1.36 | 0 | 6 | 1.27 | 1.00 | 0.00 | -0.01 | 4/9/2026 | 4/23/2026 3:59:53 PM EST |
| 80.00 | 95.35 | 98.85 | 97.10 | 95.78 | 0.00 | 0.00% | 1.21 | 0 | 13 | 1.24 | 1.00 | 0.00 | -0.01 | 4/20/2026 | 4/23/2026 3:59:53 PM EST |
| 85.00 | 90.40 | 93.30 | 91.85 | 92.50 | -5.05 | -5.18% | 1.08 | 5 | 10 | 1.16 | 1.00 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 90.00 | 85.50 | 88.85 | 87.18 | 54.80 | 0.00 | 0.00% | 0.97 | 0 | 86 | 1.02 | 0.99 | 0.00 | -0.02 | 4/8/2026 | 4/23/2026 3:59:53 PM EST |
| 95.00 | 80.60 | 83.90 | 82.25 | 84.50 | 0.00 | 0.00% | 0.87 | 0 | 19 | 0.96 | 0.99 | 0.00 | -0.03 | 4/16/2026 | 4/23/2026 3:59:53 PM EST |
| 100.00 | 75.75 | 79.25 | 77.50 | 77.70 | -11.06 | -12.47% | 0.78 | 1 | 425 | 0.93 | 0.98 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 105.00 | 70.90 | 73.85 | 72.38 | 58.23 | 0.00 | 0.00% | 0.69 | 0 | 52 | 0.86 | 0.98 | 0.00 | -0.04 | 4/14/2026 | 4/23/2026 3:59:53 PM EST |
| 110.00 | 66.10 | 68.90 | 67.50 | 79.02 | 0.00 | 0.00% | 0.61 | 0 | 134 | 0.83 | 0.97 | 0.00 | -0.05 | 4/22/2026 | 4/23/2026 3:59:53 PM EST |
| 115.00 | 61.40 | 64.65 | 63.03 | 65.00 | 0.00 | 0.00% | 0.55 | 0 | 60 | 0.80 | 0.96 | 0.00 | -0.06 | 4/16/2026 | 4/23/2026 3:59:53 PM EST |
| 120.00 | 56.75 | 59.65 | 58.20 | 69.36 | 0.00 | 0.00% | 0.49 | 0 | 237 | 0.73 | 0.94 | 0.00 | -0.07 | 4/22/2026 | 4/23/2026 3:59:53 PM EST |
| 125.00 | 52.15 | 55.10 | 53.63 | 54.00 | -10.48 | -16.26% | 0.43 | 2 | 806 | 0.71 | 0.93 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 130.00 | 47.75 | 50.25 | 49.00 | 47.50 | -11.93 | -20.08% | 0.38 | 32 | 1,016 | 0.57 | 0.91 | 0.00 | -0.09 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 135.00 | 43.45 | 46.10 | 44.78 | 44.50 | -11.00 | -19.82% | 0.33 | 4 | 1,101 | 0.59 | 0.88 | 0.00 | -0.10 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 140.00 | 40.70 | 41.90 | 41.30 | 41.20 | -9.70 | -19.06% | 0.29 | 48 | 2,511 | 0.65 | 0.86 | 0.01 | -0.11 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 145.00 | 35.80 | 37.80 | 36.80 | 36.92 | -10.59 | -22.29% | 0.25 | 47 | 2,975 | 0.61 | 0.83 | 0.01 | -0.12 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 150.00 | 31.90 | 34.30 | 33.10 | 32.15 | -10.30 | -24.27% | 0.22 | 102 | 6,324 | 0.61 | 0.79 | 0.01 | -0.13 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 155.00 | 29.00 | 30.75 | 29.88 | 28.85 | -10.05 | -25.84% | 0.19 | 57 | 2,136 | 0.62 | 0.75 | 0.01 | -0.14 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 160.00 | 25.30 | 27.05 | 26.18 | 25.63 | -9.53 | -27.11% | 0.16 | 171 | 5,307 | 0.60 | 0.71 | 0.01 | -0.14 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 165.00 | 22.65 | 23.65 | 23.15 | 22.60 | -8.75 | -27.92% | 0.14 | 104 | 8,407 | 0.60 | 0.67 | 0.01 | -0.15 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 170.00 | 20.05 | 20.75 | 20.40 | 19.70 | -8.65 | -30.52% | 0.12 | 390 | 7,582 | 0.60 | 0.62 | 0.01 | -0.15 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 175.00 | 17.55 | 18.10 | 17.83 | 17.75 | -7.44 | -29.54% | 0.10 | 529 | 5,841 | 0.60 | 0.57 | 0.01 | -0.16 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 180.00 | 15.15 | 15.75 | 15.45 | 15.30 | -7.13 | -31.79% | 0.09 | 745 | 6,786 | 0.60 | 0.52 | 0.01 | -0.16 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 185.00 | 13.10 | 13.65 | 13.38 | 12.75 | -7.20 | -36.09% | 0.07 | 761 | 7,369 | 0.60 | 0.48 | 0.01 | -0.15 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 190.00 | 11.30 | 11.90 | 11.60 | 11.11 | -6.31 | -36.23% | 0.06 | 642 | 10,347 | 0.60 | 0.43 | 0.01 | -0.15 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 195.00 | 9.70 | 10.20 | 9.95 | 10.00 | -5.22 | -34.30% | 0.05 | 326 | 4,012 | 0.60 | 0.39 | 0.01 | -0.15 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 200.00 | 8.30 | 8.65 | 8.48 | 8.54 | -4.82 | -36.08% | 0.04 | 2,197 | 31,198 | 0.60 | 0.35 | 0.01 | -0.14 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 210.00 | 6.00 | 6.35 | 6.18 | 6.10 | -4.02 | -39.73% | 0.03 | 528 | 8,371 | 0.60 | 0.28 | 0.01 | -0.13 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 220.00 | 4.40 | 4.70 | 4.55 | 4.61 | -2.99 | -39.35% | 0.02 | 1,072 | 9,627 | 0.60 | 0.22 | 0.01 | -0.11 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 230.00 | 3.15 | 3.50 | 3.33 | 3.35 | -2.30 | -40.71% | 0.01 | 1,194 | 20,771 | 0.61 | 0.17 | 0.01 | -0.10 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 240.00 | 2.41 | 2.69 | 2.55 | 2.50 | -1.80 | -41.86% | 0.01 | 225 | 10,389 | 0.62 | 0.13 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 250.00 | 1.79 | 1.94 | 1.87 | 1.86 | -1.34 | -41.88% | 0.01 | 958 | 20,942 | 0.63 | 0.10 | 0.00 | -0.07 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 260.00 | 1.33 | 1.47 | 1.40 | 1.46 | -1.04 | -41.60% | 0.01 | 229 | 8,752 | 0.63 | 0.08 | 0.00 | -0.06 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 270.00 | 1.00 | 1.13 | 1.07 | 1.01 | -0.84 | -45.41% | 0.00 | 383 | 4,995 | 0.64 | 0.06 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 280.00 | 0.73 | 0.98 | 0.86 | 0.85 | -0.59 | -40.98% | 0.00 | 171 | 6,265 | 0.66 | 0.05 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 290.00 | 0.48 | 0.92 | 0.70 | 0.73 | -0.36 | -33.03% | 0.00 | 45 | 7,707 | 0.67 | 0.04 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 300.00 | 0.53 | 0.68 | 0.61 | 0.53 | -0.32 | -37.65% | 0.00 | 344 | 10,960 | 0.69 | 0.03 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 310.00 | 0.38 | 0.59 | 0.49 | 0.42 | -0.31 | -42.47% | 0.00 | 61 | 13,514 | 0.70 | 0.02 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 320.00 | 0.11 | 0.52 | 0.32 | 0.34 | -0.22 | -39.29% | 0.00 | 28 | 4,536 | 0.68 | 0.02 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 330.00 | 0.12 | 0.40 | 0.26 | 0.35 | -0.10 | -22.23% | 0.00 | 13 | 15,545 | 0.69 | 0.01 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 340.00 | 0.20 | 0.35 | 0.28 | 0.28 | -0.29 | -50.88% | 0.00 | 1 | 2,244 | 0.74 | 0.01 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 350.00 | 0.17 | 0.32 | 0.25 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2,518 | 0.75 | 0.01 | 0.00 | -0.01 | 4/22/2026 | 4/23/2026 3:59:53 PM EST |
| 360.00 | 0.04 | 0.58 | 0.31 | 0.30 | +0.05 | +20.00% | 0.00 | 27 | 991 | 0.76 | 0.01 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 370.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 5 | 2,294 | 0.78 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 380.00 | 0.05 | 0.24 | 0.15 | 0.15 | -0.03 | -16.67% | 0.00 | 1 | 1,987 | 0.78 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 390.00 | 0.00 | 0.66 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,538 | 0.97 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:53 PM EST |
| 400.00 | 0.06 | 0.15 | 0.11 | 0.13 | -0.02 | -13.34% | 0.00 | 150 | 5,494 | 0.79 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 410.00 | 0.05 | 0.15 | 0.10 | 0.17 | +0.02 | +13.34% | 0.00 | 6 | 1,420 | 0.84 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 420.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 457 | 0.89 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:53 PM EST |
| 430.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.96 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 3:59:53 PM EST |
| 440.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 587 | 0.90 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:53 PM EST |
| 450.00 | 0.02 | 0.10 | 0.06 | 0.08 | -0.21 | -72.42% | 0.00 | 14 | 827 | 0.82 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 460.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.90 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 3:59:53 PM EST |
| 470.00 | 0.00 | 2.17 | 1.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 334 | 1.39 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/23/2026 3:59:53 PM EST |
| 480.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.95 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:53 PM EST |
| 490.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.95 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:53 PM EST |
| 500.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 1,545 | 0.89 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 510.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,295 | 0.92 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.01 | 0.10 | 0.06 | 0.05 | +0.04 | +400.00% | 0.00 | 17 | 1,482 | 1.02 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,190 | 1.28 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 638 | 1.38 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:53 PM EST |
| 75.00 | 0.01 | 0.24 | 0.13 | 0.08 | -0.02 | -20.00% | 0.00 | 11 | 704 | 0.88 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 80.00 | 0.05 | 0.28 | 0.17 | 0.20 | +0.08 | +66.67% | 0.00 | 1 | 523 | 0.88 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 85.00 | 0.03 | 0.36 | 0.20 | 0.13 | +0.01 | +8.34% | 0.00 | 5 | 621 | 0.77 | 0.00 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 90.00 | 0.10 | 0.41 | 0.26 | 0.15 | +0.03 | +25.00% | 0.00 | 56 | 1,738 | 0.77 | -0.01 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 95.00 | 0.15 | 0.30 | 0.23 | 0.29 | +0.08 | +38.10% | 0.00 | 6 | 10,755 | 0.75 | -0.01 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 100.00 | 0.20 | 0.44 | 0.32 | 0.39 | +0.15 | +62.50% | 0.00 | 45 | 24,917 | 0.76 | -0.02 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 105.00 | 0.35 | 0.72 | 0.54 | 0.52 | +0.11 | +26.83% | 0.01 | 3 | 1,598 | 0.74 | -0.02 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 110.00 | 0.51 | 0.94 | 0.73 | 0.74 | +0.24 | +48.00% | 0.01 | 42 | 5,268 | 0.72 | -0.03 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 115.00 | 0.83 | 1.05 | 0.94 | 0.98 | +0.32 | +48.49% | 0.01 | 23 | 1,745 | 0.70 | -0.04 | 0.00 | -0.06 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 120.00 | 1.21 | 1.30 | 1.26 | 1.24 | +0.36 | +40.91% | 0.01 | 231 | 5,720 | 0.69 | -0.06 | 0.00 | -0.07 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 125.00 | 1.56 | 1.75 | 1.66 | 1.73 | +0.59 | +51.76% | 0.01 | 152 | 7,916 | 0.68 | -0.07 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 130.00 | 2.07 | 2.31 | 2.19 | 2.17 | +0.62 | +40.00% | 0.02 | 398 | 7,745 | 0.67 | -0.09 | 0.00 | -0.09 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 135.00 | 2.78 | 2.97 | 2.88 | 2.96 | +0.77 | +35.16% | 0.02 | 313 | 13,850 | 0.66 | -0.12 | 0.00 | -0.10 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 140.00 | 3.50 | 3.85 | 3.68 | 3.78 | +1.13 | +42.65% | 0.03 | 457 | 11,687 | 0.65 | -0.14 | 0.01 | -0.11 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 145.00 | 4.45 | 4.75 | 4.60 | 4.79 | +1.42 | +42.14% | 0.03 | 417 | 3,721 | 0.63 | -0.17 | 0.01 | -0.12 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 150.00 | 5.65 | 5.95 | 5.80 | 5.75 | +1.60 | +38.56% | 0.04 | 902 | 10,536 | 0.63 | -0.21 | 0.01 | -0.13 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 155.00 | 7.05 | 7.35 | 7.20 | 7.15 | +1.88 | +35.68% | 0.05 | 272 | 5,204 | 0.62 | -0.25 | 0.01 | -0.14 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 160.00 | 8.65 | 9.00 | 8.83 | 8.80 | +2.16 | +32.53% | 0.06 | 432 | 4,747 | 0.62 | -0.29 | 0.01 | -0.14 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 165.00 | 10.40 | 10.90 | 10.65 | 10.57 | +2.62 | +32.96% | 0.06 | 342 | 5,571 | 0.61 | -0.33 | 0.01 | -0.15 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 170.00 | 12.65 | 13.00 | 12.83 | 13.30 | +3.50 | +35.72% | 0.08 | 541 | 6,668 | 0.61 | -0.38 | 0.01 | -0.15 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 175.00 | 14.90 | 15.45 | 15.18 | 15.70 | +4.14 | +35.82% | 0.09 | 206 | 3,920 | 0.60 | -0.43 | 0.01 | -0.16 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 180.00 | 17.45 | 18.10 | 17.78 | 18.60 | +5.00 | +36.77% | 0.10 | 322 | 11,799 | 0.59 | -0.48 | 0.01 | -0.16 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 185.00 | 20.30 | 21.65 | 20.98 | 21.10 | +5.13 | +32.13% | 0.11 | 123 | 5,467 | 0.60 | -0.52 | 0.01 | -0.15 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 190.00 | 23.50 | 24.15 | 23.83 | 24.08 | +5.38 | +28.77% | 0.13 | 10 | 7,661 | 0.59 | -0.57 | 0.01 | -0.15 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 195.00 | 26.30 | 28.35 | 27.33 | 27.85 | +6.46 | +30.21% | 0.14 | 10 | 2,211 | 0.60 | -0.61 | 0.01 | -0.15 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 200.00 | 30.30 | 32.80 | 31.55 | 32.70 | +8.25 | +33.75% | 0.16 | 25 | 5,264 | 0.62 | -0.65 | 0.01 | -0.14 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 210.00 | 37.55 | 40.45 | 39.00 | 37.20 | +5.50 | +17.35% | 0.19 | 30 | 1,376 | 0.61 | -0.72 | 0.01 | -0.13 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 220.00 | 45.55 | 48.35 | 46.95 | 46.65 | +7.95 | +20.55% | 0.21 | 7 | 875 | 0.59 | -0.78 | 0.01 | -0.11 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 230.00 | 54.95 | 57.60 | 56.28 | 57.45 | +10.65 | +22.76% | 0.24 | 50 | 51 | 0.62 | -0.83 | 0.01 | -0.10 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 240.00 | 63.85 | 66.40 | 65.13 | 55.40 | 0.00 | 0.00% | 0.27 | 0 | 1,365 | 0.59 | -0.87 | 0.00 | -0.08 | 4/22/2026 | 4/23/2026 3:59:53 PM EST |
| 250.00 | 72.95 | 76.20 | 74.58 | 74.75 | +9.60 | +14.74% | 0.30 | 2 | 129 | 0.61 | -0.90 | 0.00 | -0.07 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 260.00 | 82.90 | 85.85 | 84.38 | 105.90 | 0.00 | 0.00% | 0.32 | 0 | 191 | 0.80 | -0.92 | 0.00 | -0.06 | 4/13/2026 | 4/23/2026 3:59:53 PM EST |
| 270.00 | 92.75 | 95.60 | 94.18 | 132.10 | 0.00 | 0.00% | 0.35 | 0 | 90 | 0.82 | -0.94 | 0.00 | -0.05 | 4/10/2026 | 4/23/2026 3:59:53 PM EST |
| 280.00 | 102.25 | 105.45 | 103.85 | 99.90 | % | 0.37 | 8 | 62 | 0.87 | -0.95 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 3:59:53 PM EST | |
| 290.00 | 112.15 | 115.40 | 113.78 | 119.12 | 0.00 | 0.00% | 0.39 | 0 | 5 | 0.89 | -0.96 | 0.00 | -0.03 | 4/15/2026 | 4/23/2026 3:59:53 PM EST |
| 300.00 | 122.55 | 125.35 | 123.95 | 115.57 | 0.00 | 0.00% | 0.41 | 0 | 106 | 0.94 | -0.97 | 0.00 | -0.03 | 4/22/2026 | 4/23/2026 3:59:53 PM EST |
| 310.00 | 131.85 | 135.35 | 133.60 | % | 0.43 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.02 | 4/23/2026 3:59:53 PM EST | |||
| 320.00 | 142.15 | 145.35 | 143.75 | % | 0.45 | 0 | 1 | 1.03 | -0.98 | 0.00 | -0.02 | 4/23/2026 3:59:53 PM EST | |||
| 330.00 | 151.90 | 155.35 | 153.63 | % | 0.47 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.02 | 4/23/2026 3:59:53 PM EST | |||
| 340.00 | 161.95 | 165.35 | 163.65 | % | 0.48 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 4/23/2026 3:59:53 PM EST | |||
| 350.00 | 172.65 | 175.35 | 174.00 | % | 0.50 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 4/23/2026 3:59:53 PM EST | |||
| 360.00 | 182.15 | 185.35 | 183.75 | % | 0.51 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 4/23/2026 3:59:53 PM EST | |||
| 370.00 | 192.20 | 195.35 | 193.78 | % | 0.52 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 380.00 | 202.35 | 205.35 | 203.85 | % | 0.54 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 390.00 | 212.00 | 215.35 | 213.68 | % | 0.55 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 400.00 | 222.20 | 225.35 | 223.78 | % | 0.56 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 410.00 | 231.90 | 235.35 | 233.63 | % | 0.57 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 420.00 | 242.00 | 245.35 | 243.68 | % | 0.58 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 430.00 | 251.85 | 255.35 | 253.60 | % | 0.59 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 440.00 | 262.00 | 265.35 | 263.68 | % | 0.60 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 450.00 | 272.15 | 275.35 | 273.75 | % | 0.61 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 460.00 | 282.00 | 285.35 | 283.68 | % | 0.62 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 470.00 | 291.85 | 295.35 | 293.60 | % | 0.62 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 480.00 | 301.85 | 305.35 | 303.60 | % | 0.63 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 490.00 | 312.15 | 315.35 | 313.75 | % | 0.64 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 500.00 | 322.05 | 325.35 | 323.70 | % | 0.65 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 510.00 | 332.00 | 335.35 | 333.68 | % | 0.65 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST |