Options Chain for ORACLE CORP COM (ORCL) - $195.95 as of 5/10/2026 9:54:26 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 | 134.35 | 138.10 | 136.23 | 135.50 | 0.00 | 0.00% | 2.27 | 0 | 207 | 2.19 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 65.00 | 129.35 | 133.30 | 131.33 | 74.42 | 0.00 | 0.00% | 2.02 | 0 | 8 | 2.16 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 4:00:00 PM EST |
| 70.00 | 124.40 | 128.20 | 126.30 | 68.75 | 0.00 | 0.00% | 1.80 | 0 | 33 | 1.94 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:00 PM EST |
| 75.00 | 119.45 | 123.20 | 121.33 | 63.85 | 0.00 | 0.00% | 1.62 | 0 | 6 | 1.82 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:00 PM EST |
| 80.00 | 114.50 | 118.45 | 116.48 | 116.75 | 0.00 | 0.00% | 1.46 | 0 | 12 | 1.78 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 85.00 | 109.75 | 113.30 | 111.53 | 77.21 | 0.00 | 0.00% | 1.31 | 0 | 5 | 1.61 | 1.00 | 0.00 | -0.01 | 4/30/2026 | 5/8/2026 4:00:00 PM EST |
| 90.00 | 104.80 | 108.40 | 106.60 | 82.06 | 0.00 | 0.00% | 1.18 | 0 | 86 | 1.53 | 1.00 | 0.00 | -0.02 | 4/27/2026 | 5/8/2026 4:00:00 PM EST |
| 95.00 | 99.75 | 103.55 | 101.65 | 75.67 | 0.00 | 0.00% | 1.07 | 0 | 25 | 1.46 | 1.00 | 0.00 | -0.02 | 4/27/2026 | 5/8/2026 4:00:00 PM EST |
| 100.00 | 95.00 | 98.70 | 96.85 | 96.35 | 0.00 | 0.00% | 0.97 | 0 | 434 | 1.39 | 0.99 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 105.00 | 90.05 | 93.55 | 91.80 | 90.05 | 0.00 | 0.00% | 0.87 | 0 | 43 | 1.25 | 0.99 | 0.00 | -0.03 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 110.00 | 84.90 | 88.80 | 86.85 | 84.96 | 0.00 | 0.00% | 0.79 | 0 | 134 | 1.23 | 0.98 | 0.00 | -0.04 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 115.00 | 80.10 | 83.95 | 82.03 | 53.15 | 0.00 | 0.00% | 0.71 | 0 | 59 | 1.17 | 0.98 | 0.00 | -0.05 | 4/28/2026 | 5/8/2026 4:00:00 PM EST |
| 120.00 | 76.20 | 78.65 | 77.43 | 75.90 | 0.00 | 0.00% | 0.65 | 0 | 264 | 1.05 | 0.97 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 125.00 | 71.30 | 73.95 | 72.63 | 67.68 | 0.00 | 0.00% | 0.58 | 0 | 821 | 1.01 | 0.96 | 0.00 | -0.07 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 130.00 | 66.80 | 68.30 | 67.55 | 67.63 | 0.00 | 0.00% | 0.52 | 0 | 1,054 | 0.86 | 0.95 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 135.00 | 61.95 | 64.40 | 63.18 | 59.35 | 0.00 | 0.00% | 0.47 | 0 | 1,109 | 0.73 | 0.94 | 0.00 | -0.09 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 140.00 | 57.25 | 59.15 | 58.20 | 57.90 | 0.00 | 0.00% | 0.42 | 0 | 2,501 | 0.71 | 0.93 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 145.00 | 52.35 | 55.15 | 53.75 | 54.00 | 0.00 | 0.00% | 0.37 | 0 | 2,976 | 0.69 | 0.91 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 150.00 | 47.80 | 49.90 | 48.85 | 49.30 | 0.00 | 0.00% | 0.33 | 0 | 6,163 | 0.66 | 0.89 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 155.00 | 44.80 | 45.65 | 45.23 | 45.39 | 0.00 | 0.00% | 0.29 | 0 | 1,919 | 0.71 | 0.87 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 160.00 | 40.70 | 41.55 | 41.13 | 41.04 | 0.00 | 0.00% | 0.26 | 0 | 5,385 | 0.71 | 0.84 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 165.00 | 36.10 | 37.65 | 36.88 | 36.95 | 0.00 | 0.00% | 0.22 | 0 | 8,653 | 0.68 | 0.81 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 170.00 | 33.15 | 33.75 | 33.45 | 33.20 | 0.00 | 0.00% | 0.20 | 0 | 7,886 | 0.69 | 0.78 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 175.00 | 29.85 | 30.15 | 30.00 | 30.00 | 0.00 | 0.00% | 0.17 | 0 | 7,138 | 0.69 | 0.74 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 180.00 | 26.25 | 27.15 | 26.70 | 26.99 | 0.00 | 0.00% | 0.15 | 0 | 7,030 | 0.68 | 0.70 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 185.00 | 23.70 | 24.15 | 23.93 | 23.85 | 0.00 | 0.00% | 0.13 | 0 | 7,521 | 0.68 | 0.65 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 190.00 | 21.00 | 21.40 | 21.20 | 21.31 | 0.00 | 0.00% | 0.11 | 0 | 12,165 | 0.68 | 0.61 | 0.01 | -0.22 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 195.00 | 18.60 | 19.05 | 18.83 | 18.70 | 0.00 | 0.00% | 0.10 | 0 | 4,614 | 0.69 | 0.56 | 0.01 | -0.23 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 200.00 | 16.30 | 16.60 | 16.45 | 16.45 | 0.00 | 0.00% | 0.08 | 0 | 37,566 | 0.68 | 0.52 | 0.01 | -0.23 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 210.00 | 12.65 | 12.90 | 12.78 | 12.78 | 0.00 | 0.00% | 0.06 | 0 | 13,966 | 0.69 | 0.44 | 0.01 | -0.23 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 220.00 | 9.75 | 10.00 | 9.88 | 9.89 | 0.00 | 0.00% | 0.04 | 0 | 12,681 | 0.70 | 0.37 | 0.01 | -0.22 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 230.00 | 7.50 | 7.70 | 7.60 | 7.60 | 0.00 | 0.00% | 0.03 | 0 | 26,563 | 0.70 | 0.30 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 240.00 | 5.75 | 6.00 | 5.88 | 5.84 | 0.00 | 0.00% | 0.02 | 0 | 13,782 | 0.71 | 0.25 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 250.00 | 4.50 | 4.65 | 4.58 | 4.58 | 0.00 | 0.00% | 0.02 | 0 | 28,097 | 0.72 | 0.20 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 260.00 | 3.50 | 3.65 | 3.58 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 8,956 | 0.73 | 0.17 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 270.00 | 2.75 | 2.90 | 2.83 | 2.82 | 0.00 | 0.00% | 0.01 | 0 | 6,053 | 0.75 | 0.13 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 280.00 | 2.12 | 2.34 | 2.23 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 8,811 | 0.76 | 0.11 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 290.00 | 1.79 | 1.97 | 1.88 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 7,303 | 0.78 | 0.08 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 300.00 | 1.50 | 1.54 | 1.52 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 14,117 | 0.79 | 0.07 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 310.00 | 1.14 | 1.29 | 1.22 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 13,461 | 0.80 | 0.05 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 320.00 | 0.97 | 1.07 | 1.02 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 4,601 | 0.82 | 0.04 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 330.00 | 0.84 | 0.94 | 0.89 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 16,246 | 0.84 | 0.03 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 340.00 | 0.08 | 1.01 | 0.55 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2,327 | 0.76 | 0.02 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 350.00 | 0.40 | 0.75 | 0.58 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 2,420 | 0.84 | 0.02 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 360.00 | 0.48 | 0.61 | 0.55 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,170 | 0.87 | 0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 370.00 | 0.01 | 0.84 | 0.43 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 2,245 | 0.78 | 0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 380.00 | 0.06 | 0.75 | 0.41 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2,366 | 0.85 | 0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 390.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 4,539 | 1.05 | 0.01 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 400.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6,125 | 0.93 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 410.00 | 0.18 | 0.67 | 0.43 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1,424 | 0.97 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 420.00 | 0.00 | 0.45 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 460 | 1.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 430.00 | 0.15 | 0.80 | 0.48 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 231 | 1.03 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 440.00 | 0.00 | 0.25 | 0.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 590 | 1.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 450.00 | 0.08 | 0.74 | 0.41 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 829 | 1.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 460.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.10 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 470.00 | 0.00 | 0.66 | 0.33 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 335 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 480.00 | 0.00 | 0.62 | 0.31 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 490.00 | 0.00 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.17 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:00 PM EST |
| 500.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,623 | 1.15 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 510.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,917 | 1.12 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,493 | 1.23 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 65.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,231 | 1.17 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 70.00 | 0.01 | 0.30 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 640 | 1.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 75.00 | 0.01 | 0.20 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 761 | 1.10 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 80.00 | 0.04 | 0.35 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 526 | 1.15 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.57 | 0.29 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 588 | 1.31 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 90.00 | 0.10 | 0.35 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,627 | 1.05 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 95.00 | 0.15 | 0.47 | 0.31 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 10,717 | 1.03 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 100.00 | 0.10 | 0.40 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 23,032 | 0.93 | -0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 105.00 | 0.20 | 0.32 | 0.26 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,852 | 0.89 | -0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 110.00 | 0.32 | 0.38 | 0.35 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 5,764 | 0.87 | -0.02 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 115.00 | 0.20 | 0.86 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2,205 | 0.84 | -0.02 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 120.00 | 0.55 | 0.56 | 0.56 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 6,746 | 0.81 | -0.03 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 125.00 | 0.72 | 0.89 | 0.81 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 7,089 | 0.81 | -0.04 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 130.00 | 0.90 | 1.03 | 0.97 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 7,551 | 0.78 | -0.05 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 135.00 | 1.21 | 1.28 | 1.25 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 15,023 | 0.76 | -0.06 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 140.00 | 1.57 | 1.71 | 1.64 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 11,233 | 0.75 | -0.07 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 145.00 | 2.05 | 2.14 | 2.10 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 4,881 | 0.73 | -0.09 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 150.00 | 2.65 | 2.74 | 2.70 | 2.67 | 0.00 | 0.00% | 0.02 | 0 | 12,450 | 0.72 | -0.11 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 155.00 | 3.35 | 3.45 | 3.40 | 3.37 | 0.00 | 0.00% | 0.02 | 0 | 5,099 | 0.71 | -0.13 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 160.00 | 4.20 | 4.45 | 4.33 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 10,435 | 0.70 | -0.16 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 165.00 | 5.20 | 5.60 | 5.40 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 8,159 | 0.70 | -0.19 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 170.00 | 6.55 | 6.90 | 6.73 | 6.72 | 0.00 | 0.00% | 0.04 | 0 | 7,415 | 0.69 | -0.22 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 175.00 | 8.15 | 8.50 | 8.33 | 8.24 | 0.00 | 0.00% | 0.05 | 0 | 4,058 | 0.69 | -0.26 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 180.00 | 9.90 | 10.15 | 10.03 | 10.01 | 0.00 | 0.00% | 0.06 | 0 | 10,400 | 0.68 | -0.30 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 185.00 | 11.80 | 12.30 | 12.05 | 12.00 | 0.00 | 0.00% | 0.07 | 0 | 6,351 | 0.68 | -0.35 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 190.00 | 14.25 | 14.55 | 14.40 | 14.30 | 0.00 | 0.00% | 0.08 | 0 | 7,917 | 0.68 | -0.39 | 0.01 | -0.22 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 195.00 | 16.50 | 17.70 | 17.10 | 16.75 | 0.00 | 0.00% | 0.09 | 0 | 2,890 | 0.68 | -0.44 | 0.01 | -0.23 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 200.00 | 19.50 | 19.85 | 19.68 | 19.80 | 0.00 | 0.00% | 0.10 | 0 | 5,571 | 0.69 | -0.48 | 0.01 | -0.23 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 210.00 | 25.10 | 26.10 | 25.60 | 25.75 | 0.00 | 0.00% | 0.12 | 0 | 1,489 | 0.68 | -0.56 | 0.01 | -0.23 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 220.00 | 31.80 | 33.70 | 32.75 | 33.65 | 0.00 | 0.00% | 0.15 | 0 | 4,147 | 0.69 | -0.63 | 0.01 | -0.22 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 230.00 | 39.35 | 41.80 | 40.58 | 40.80 | 0.00 | 0.00% | 0.18 | 0 | 75 | 0.70 | -0.70 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 240.00 | 48.25 | 49.20 | 48.73 | 49.40 | 0.00 | 0.00% | 0.20 | 0 | 1,402 | 0.70 | -0.75 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 250.00 | 57.00 | 58.20 | 57.60 | 57.35 | 0.00 | 0.00% | 0.23 | 0 | 371 | 0.72 | -0.80 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 260.00 | 65.20 | 67.70 | 66.45 | 65.48 | 0.00 | 0.00% | 0.26 | 0 | 223 | 0.71 | -0.83 | 0.01 | -0.15 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 270.00 | 74.75 | 76.95 | 75.85 | 77.80 | 0.00 | 0.00% | 0.28 | 0 | 95 | 0.73 | -0.87 | 0.00 | -0.13 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 280.00 | 84.10 | 85.75 | 84.93 | 85.55 | 0.00 | 0.00% | 0.30 | 0 | 88 | 0.69 | -0.89 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 290.00 | 93.50 | 96.00 | 94.75 | 119.12 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.88 | -0.92 | 0.00 | -0.10 | 4/15/2026 | 5/8/2026 4:00:00 PM EST |
| 300.00 | 103.85 | 105.70 | 104.78 | 126.44 | 0.00 | 0.00% | 0.35 | 0 | 105 | 0.91 | -0.93 | 0.00 | -0.08 | 5/1/2026 | 5/8/2026 4:00:00 PM EST |
| 310.00 | 112.80 | 115.50 | 114.15 | 149.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.94 | -0.95 | 0.00 | -0.07 | 4/30/2026 | 5/8/2026 4:00:00 PM EST |
| 320.00 | 122.55 | 125.60 | 124.08 | 159.48 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.00 | -0.96 | 0.00 | -0.05 | 4/30/2026 | 5/8/2026 4:00:00 PM EST |
| 330.00 | 133.20 | 135.55 | 134.38 | % | 0.41 | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.04 | 5/8/2026 4:00:00 PM EST | |||
| 340.00 | 142.35 | 146.10 | 144.23 | % | 0.42 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.04 | 5/8/2026 4:00:00 PM EST | |||
| 350.00 | 152.25 | 155.95 | 154.10 | % | 0.44 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.03 | 5/8/2026 4:00:00 PM EST | |||
| 360.00 | 162.10 | 166.05 | 164.08 | % | 0.46 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.02 | 5/8/2026 4:00:00 PM EST | |||
| 370.00 | 172.25 | 175.80 | 174.03 | % | 0.47 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.02 | 5/8/2026 4:00:00 PM EST | |||
| 380.00 | 182.30 | 186.05 | 184.18 | % | 0.48 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 5/8/2026 4:00:00 PM EST | |||
| 390.00 | 192.30 | 195.95 | 194.13 | % | 0.50 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 5/8/2026 4:00:00 PM EST | |||
| 400.00 | 202.30 | 206.00 | 204.15 | 217.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 5/4/2026 | 5/8/2026 4:00:00 PM EST |
| 410.00 | 212.30 | 215.80 | 214.05 | % | 0.52 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:00 PM EST | |||
| 420.00 | 222.30 | 225.80 | 224.05 | % | 0.53 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 430.00 | 232.30 | 236.00 | 234.15 | % | 0.54 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 440.00 | 242.35 | 246.00 | 244.18 | % | 0.55 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 450.00 | 252.30 | 256.00 | 254.15 | % | 0.56 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 460.00 | 262.30 | 266.00 | 264.15 | 286.95 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:00 PM EST |
| 470.00 | 272.30 | 276.05 | 274.18 | % | 0.58 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 480.00 | 282.30 | 286.00 | 284.15 | % | 0.59 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 490.00 | 292.30 | 296.05 | 294.18 | % | 0.60 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 500.00 | 302.30 | 306.05 | 304.18 | % | 0.61 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 510.00 | 312.30 | 316.05 | 314.18 | % | 0.62 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST |