Options Chain for ORACLE CORP COM (ORCL) - $241.80 as of 6/2/2026 6:41:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 143.25 | 146.90 | 145.08 | 121.36 | 0.00 | 0.00% | 1.45 | 0 | 221 | 2.13 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 4:00:00 PM EST |
| 105.00 | 137.90 | 141.90 | 139.90 | 93.00 | 0.00 | 0.00% | 1.33 | 0 | 13 | 2.12 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 4:00:00 PM EST |
| 110.00 | 133.10 | 136.85 | 134.98 | 83.07 | 0.00 | 0.00% | 1.23 | 0 | 9 | 1.99 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 6/2/2026 4:00:00 PM EST |
| 115.00 | 128.30 | 131.95 | 130.13 | 123.29 | 0.00 | 0.00% | 1.13 | 0 | 149 | 1.82 | 1.00 | 0.00 | -0.01 | 6/1/2026 | 6/2/2026 4:00:00 PM EST |
| 120.00 | 123.35 | 127.00 | 125.18 | 73.61 | 0.00 | 0.00% | 1.04 | 0 | 21 | 1.76 | 1.00 | 0.00 | -0.02 | 5/22/2026 | 6/2/2026 4:00:00 PM EST |
| 125.00 | 118.35 | 122.05 | 120.20 | 68.78 | 0.00 | 0.00% | 0.96 | 0 | 19 | 1.68 | 1.00 | 0.00 | -0.02 | 5/22/2026 | 6/2/2026 4:00:00 PM EST |
| 130.00 | 113.40 | 117.10 | 115.25 | % | 0.89 | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.03 | 6/2/2026 4:00:00 PM EST | |||
| 135.00 | 108.45 | 112.15 | 110.30 | 62.60 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.52 | 0.99 | 0.00 | -0.04 | 5/28/2026 | 6/2/2026 4:00:00 PM EST |
| 140.00 | 103.60 | 107.20 | 105.40 | 45.45 | 0.00 | 0.00% | 0.75 | 0 | 3 | 1.45 | 0.99 | 0.00 | -0.04 | 5/19/2026 | 6/2/2026 4:00:00 PM EST |
| 145.00 | 98.60 | 102.30 | 100.45 | 48.67 | 0.00 | 0.00% | 0.69 | 0 | 3 | 1.38 | 0.99 | 0.00 | -0.05 | 5/26/2026 | 6/2/2026 4:00:00 PM EST |
| 150.00 | 93.70 | 97.30 | 95.50 | 94.00 | 0.00 | 0.00% | 0.64 | 0 | 22 | 1.33 | 0.98 | 0.00 | -0.07 | 6/1/2026 | 6/2/2026 4:00:00 PM EST |
| 155.00 | 88.90 | 92.45 | 90.68 | 89.83 | +5.51 | +6.54% | 0.59 | 2 | 40 | 1.25 | 0.98 | 0.00 | -0.08 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 157.50 | 86.40 | 90.00 | 88.20 | % | 0.56 | 0 | 0 | 1.21 | 0.97 | 0.00 | -0.09 | 6/2/2026 4:00:00 PM EST | |||
| 160.00 | 84.45 | 87.60 | 86.03 | 86.16 | 0.00 | 0.00% | 0.54 | 0 | 135 | 1.16 | 0.97 | 0.00 | -0.10 | 6/1/2026 | 6/2/2026 4:00:00 PM EST |
| 162.50 | 81.95 | 85.20 | 83.58 | 44.88 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.18 | 0.96 | 0.00 | -0.11 | 5/28/2026 | 6/2/2026 4:00:00 PM EST |
| 165.00 | 79.80 | 82.80 | 81.30 | 81.00 | -4.50 | -5.27% | 0.49 | 2 | 65 | 1.16 | 0.96 | 0.00 | -0.12 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 167.50 | 77.45 | 80.40 | 78.93 | 77.80 | 0.00 | 0.00% | 0.47 | 0 | 14 | 1.14 | 0.96 | 0.00 | -0.13 | 6/1/2026 | 6/2/2026 4:00:00 PM EST |
| 170.00 | 74.40 | 78.00 | 76.20 | 72.91 | -5.94 | -7.54% | 0.45 | 4 | 18 | 1.12 | 0.95 | 0.00 | -0.13 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 172.50 | 72.00 | 75.65 | 73.83 | 70.58 | +0.67 | +0.96% | 0.43 | 4 | 15 | 1.10 | 0.94 | 0.00 | -0.15 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 175.00 | 70.45 | 73.30 | 71.88 | 67.33 | -0.29 | -0.43% | 0.41 | 1 | 24 | 0.92 | 0.94 | 0.00 | -0.15 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 177.50 | 67.60 | 70.95 | 69.28 | 68.43 | 0.00 | 0.00% | 0.39 | 0 | 26 | 0.79 | 0.93 | 0.00 | -0.16 | 6/1/2026 | 6/2/2026 4:00:00 PM EST |
| 180.00 | 65.35 | 68.65 | 67.00 | 65.51 | -6.11 | -8.54% | 0.37 | 14 | 84 | 1.03 | 0.93 | 0.00 | -0.17 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 182.50 | 63.10 | 66.35 | 64.73 | 57.60 | 0.00 | 0.00% | 0.35 | 0 | 49 | 1.02 | 0.92 | 0.00 | -0.18 | 6/1/2026 | 6/2/2026 4:00:00 PM EST |
| 185.00 | 61.10 | 64.10 | 62.60 | 61.21 | -4.00 | -6.14% | 0.34 | 16 | 118 | 0.86 | 0.91 | 0.00 | -0.19 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 187.50 | 58.35 | 61.90 | 60.13 | 60.50 | +5.95 | +10.91% | 0.32 | 2 | 60 | 0.85 | 0.91 | 0.00 | -0.20 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 190.00 | 56.65 | 59.50 | 58.08 | 57.25 | -5.52 | -8.80% | 0.31 | 9 | 169 | 0.87 | 0.90 | 0.00 | -0.22 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 192.50 | 54.45 | 57.50 | 55.98 | 56.55 | +3.55 | +6.70% | 0.29 | 2 | 309 | 0.88 | 0.89 | 0.00 | -0.23 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 195.00 | 52.35 | 55.10 | 53.73 | 50.15 | -8.29 | -14.19% | 0.28 | 11 | 724 | 0.86 | 0.88 | 0.00 | -0.24 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 197.50 | 50.25 | 53.35 | 51.80 | 47.99 | +6.66 | +16.12% | 0.26 | 2 | 98 | 0.87 | 0.87 | 0.00 | -0.25 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 200.00 | 48.05 | 50.80 | 49.43 | 48.50 | -3.78 | -7.23% | 0.25 | 17 | 768 | 0.85 | 0.85 | 0.00 | -0.26 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 202.50 | 46.15 | 48.80 | 47.48 | 46.55 | -4.59 | -8.98% | 0.23 | 9 | 63 | 0.85 | 0.84 | 0.00 | -0.27 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 205.00 | 44.20 | 47.20 | 45.70 | 44.60 | -5.40 | -10.80% | 0.22 | 13 | 532 | 0.86 | 0.83 | 0.00 | -0.29 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 210.00 | 40.50 | 43.15 | 41.83 | 41.80 | -3.73 | -8.20% | 0.20 | 23 | 186 | 0.85 | 0.80 | 0.01 | -0.31 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 215.00 | 36.95 | 39.60 | 38.28 | 37.51 | -3.51 | -8.56% | 0.18 | 25 | 302 | 0.85 | 0.77 | 0.01 | -0.34 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 220.00 | 33.60 | 35.00 | 34.30 | 34.60 | -3.17 | -8.40% | 0.16 | 37 | 1,317 | 0.82 | 0.73 | 0.01 | -0.36 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 225.00 | 30.60 | 33.25 | 31.93 | 31.20 | -3.72 | -10.66% | 0.14 | 61 | 492 | 0.86 | 0.70 | 0.01 | -0.38 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 230.00 | 27.85 | 30.40 | 29.13 | 29.04 | -2.62 | -8.28% | 0.13 | 117 | 640 | 0.86 | 0.66 | 0.01 | -0.41 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 235.00 | 25.40 | 26.40 | 25.90 | 25.90 | -2.00 | -7.17% | 0.11 | 85 | 337 | 0.84 | 0.62 | 0.01 | -0.42 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 240.00 | 22.60 | 24.15 | 23.38 | 23.40 | -3.05 | -11.54% | 0.10 | 127 | 1,442 | 0.84 | 0.58 | 0.01 | -0.44 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 245.00 | 20.55 | 22.85 | 21.70 | 21.66 | -2.52 | -10.43% | 0.09 | 986 | 175 | 0.87 | 0.54 | 0.01 | -0.45 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 247.50 | 19.55 | 21.80 | 20.68 | 20.15 | -4.35 | -17.76% | 0.08 | 39 | 24 | 0.87 | 0.52 | 0.01 | -0.45 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 250.00 | 18.90 | 20.35 | 19.63 | 19.50 | -2.90 | -12.95% | 0.08 | 480 | 1,840 | 0.88 | 0.51 | 0.01 | -0.46 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 252.50 | 17.85 | 19.20 | 18.53 | 18.93 | -5.17 | -21.46% | 0.07 | 17 | 68 | 0.87 | 0.49 | 0.01 | -0.46 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 255.00 | 16.95 | 18.70 | 17.83 | 17.79 | -2.91 | -14.06% | 0.07 | 50 | 182 | 0.88 | 0.47 | 0.01 | -0.46 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 257.50 | 16.10 | 18.10 | 17.10 | 15.85 | -4.65 | -22.69% | 0.07 | 22 | 8 | 0.89 | 0.46 | 0.01 | -0.46 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 260.00 | 15.10 | 17.05 | 16.08 | 16.43 | -2.87 | -14.87% | 0.06 | 260 | 350 | 0.89 | 0.44 | 0.01 | -0.47 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 262.50 | 14.15 | 16.50 | 15.33 | 14.02 | -4.42 | -23.97% | 0.06 | 36 | 3 | 0.89 | 0.42 | 0.01 | -0.47 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 265.00 | 13.85 | 15.70 | 14.78 | 14.74 | -3.86 | -20.76% | 0.06 | 43 | 598 | 0.90 | 0.41 | 0.01 | -0.46 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 267.50 | 12.95 | 14.85 | 13.90 | 14.07 | -3.28 | -18.91% | 0.05 | 9 | 5 | 0.90 | 0.39 | 0.01 | -0.46 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 270.00 | 12.70 | 13.50 | 13.10 | 13.90 | -1.85 | -11.75% | 0.05 | 82 | 1,331 | 0.90 | 0.38 | 0.01 | -0.46 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 272.50 | 11.65 | 13.70 | 12.68 | 12.94 | -3.53 | -21.44% | 0.05 | 2 | 15 | 0.91 | 0.37 | 0.01 | -0.46 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 275.00 | 11.30 | 12.85 | 12.08 | 12.14 | -3.26 | -21.17% | 0.04 | 96 | 25 | 0.91 | 0.35 | 0.01 | -0.46 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 277.50 | 10.70 | 12.90 | 11.80 | 10.85 | % | 0.04 | 10 | 0 | 0.93 | 0.34 | 0.01 | -0.45 | 6/2/2026 | 6/2/2026 4:00:00 PM EST | |
| 280.00 | 10.50 | 11.90 | 11.20 | 11.02 | -2.33 | -17.46% | 0.04 | 137 | 95 | 0.93 | 0.33 | 0.01 | -0.45 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 282.50 | 9.35 | 11.90 | 10.63 | 9.94 | -4.01 | -28.75% | 0.04 | 70 | 2 | 0.93 | 0.32 | 0.01 | -0.45 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 285.00 | 9.15 | 10.90 | 10.03 | 9.76 | -3.24 | -24.93% | 0.04 | 78 | 12 | 0.93 | 0.31 | 0.01 | -0.44 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 287.50 | 8.75 | 10.95 | 9.85 | 9.71 | -1.22 | -11.17% | 0.03 | 17 | 3 | 0.95 | 0.30 | 0.01 | -0.44 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 290.00 | 8.45 | 9.60 | 9.03 | 8.90 | -3.65 | -29.09% | 0.03 | 115 | 52 | 0.94 | 0.29 | 0.01 | -0.44 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 292.50 | 8.00 | 9.60 | 8.80 | 9.20 | -2.20 | -19.30% | 0.03 | 3 | 11 | 0.95 | 0.28 | 0.01 | -0.43 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 295.00 | 7.80 | 9.20 | 8.50 | 8.50 | -2.33 | -21.52% | 0.03 | 95 | 98 | 0.96 | 0.27 | 0.01 | -0.42 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 300.00 | 7.10 | 8.00 | 7.55 | 7.67 | % | 0.03 | 92 | 0 | 0.96 | 0.25 | 0.01 | -0.42 | 6/2/2026 | 6/2/2026 4:00:00 PM EST | |
| 310.00 | 6.20 | 7.50 | 6.85 | 6.75 | % | 0.02 | 69 | 0 | 1.00 | 0.21 | 0.00 | -0.39 | 6/2/2026 | 6/2/2026 4:00:00 PM EST | |
| 320.00 | 4.75 | 6.45 | 5.60 | 5.47 | % | 0.02 | 115 | 0 | 1.01 | 0.19 | 0.00 | -0.37 | 6/2/2026 | 6/2/2026 4:00:00 PM EST | |
| 330.00 | 4.00 | 5.45 | 4.73 | 4.73 | % | 0.01 | 255 | 0 | 1.02 | 0.16 | 0.00 | -0.34 | 6/2/2026 | 6/2/2026 4:00:00 PM EST | |
| 340.00 | 3.80 | 4.50 | 4.15 | 4.12 | % | 0.01 | 93 | 0 | 1.05 | 0.14 | 0.00 | -0.31 | 6/2/2026 | 6/2/2026 4:00:00 PM EST | |
| 350.00 | 3.20 | 3.65 | 3.43 | 3.46 | % | 0.01 | 130 | 0 | 1.06 | 0.12 | 0.00 | -0.29 | 6/2/2026 | 6/2/2026 4:00:00 PM EST | |
| 360.00 | 2.47 | 3.20 | 2.84 | 3.45 | % | 0.01 | 32 | 0 | 1.06 | 0.11 | 0.00 | -0.27 | 6/2/2026 | 6/2/2026 4:00:00 PM EST | |
| 370.00 | 2.35 | 3.05 | 2.70 | 2.64 | % | 0.01 | 19 | 0 | 1.10 | 0.09 | 0.00 | -0.24 | 6/2/2026 | 6/2/2026 4:00:00 PM EST | |
| 375.00 | 2.10 | 2.92 | 2.51 | 2.50 | % | 0.01 | 415 | 0 | 1.11 | 0.09 | 0.00 | -0.23 | 6/2/2026 | 6/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.01 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 20 | 424 | 1.30 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.33 | 0.17 | 0.08 | +0.03 | +60.00% | 0.00 | 13 | 626 | 1.53 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.10 | +1,000.00% | 0.00 | 10 | 684 | 1.36 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 115.00 | 0.03 | 0.20 | 0.12 | 0.13 | +0.04 | +44.45% | 0.00 | 14 | 377 | 1.17 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 120.00 | 0.06 | 0.50 | 0.28 | 0.19 | +0.03 | +18.75% | 0.00 | 2 | 118 | 1.23 | 0.00 | 0.00 | -0.02 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 125.00 | 0.03 | 0.21 | 0.12 | 0.16 | -0.04 | -20.00% | 0.00 | 19 | 128 | 1.01 | 0.00 | 0.00 | -0.02 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 130.00 | 0.06 | 0.78 | 0.42 | 0.18 | -0.05 | -21.74% | 0.00 | 153 | 653 | 1.15 | 0.00 | 0.00 | -0.03 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 135.00 | 0.11 | 0.47 | 0.29 | 0.24 | -0.09 | -27.28% | 0.00 | 765 | 452 | 1.08 | -0.01 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 140.00 | 0.15 | 0.45 | 0.30 | 0.25 | -0.09 | -26.48% | 0.00 | 218 | 804 | 1.04 | -0.01 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 145.00 | 0.30 | 0.64 | 0.47 | 0.39 | -0.03 | -7.15% | 0.00 | 723 | 103 | 1.04 | -0.01 | 0.00 | -0.05 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 150.00 | 0.30 | 0.55 | 0.43 | 0.42 | -0.13 | -23.64% | 0.00 | 2,617 | 219 | 0.96 | -0.02 | 0.00 | -0.07 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 155.00 | 0.39 | 0.86 | 0.63 | 0.47 | -0.08 | -14.55% | 0.00 | 2 | 431 | 0.96 | -0.02 | 0.00 | -0.08 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 157.50 | 0.50 | 0.76 | 0.63 | 0.58 | -0.12 | -17.15% | 0.00 | 1 | 15 | 0.94 | -0.03 | 0.00 | -0.09 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 160.00 | 0.60 | 1.06 | 0.83 | 0.64 | -0.61 | -48.80% | 0.01 | 22 | 416 | 0.96 | -0.03 | 0.00 | -0.10 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 162.50 | 0.50 | 1.05 | 0.78 | 0.70 | -0.04 | -5.41% | 0.00 | 250 | 82 | 0.91 | -0.04 | 0.00 | -0.11 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 165.00 | 0.50 | 1.21 | 0.86 | 0.85 | -0.03 | -3.41% | 0.01 | 130 | 248 | 0.90 | -0.04 | 0.00 | -0.12 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 167.50 | 0.80 | 1.01 | 0.91 | 0.97 | -0.11 | -10.19% | 0.01 | 6 | 44 | 0.88 | -0.04 | 0.00 | -0.13 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 170.00 | 0.91 | 1.32 | 1.12 | 0.96 | -0.13 | -11.93% | 0.01 | 64 | 287 | 0.90 | -0.05 | 0.00 | -0.13 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 172.50 | 0.96 | 1.28 | 1.12 | 1.27 | +0.02 | +1.60% | 0.01 | 5 | 41 | 0.85 | -0.06 | 0.00 | -0.15 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 175.00 | 1.17 | 1.50 | 1.34 | 1.32 | +0.04 | +3.13% | 0.01 | 56 | 204 | 0.87 | -0.06 | 0.00 | -0.15 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 177.50 | 1.16 | 2.00 | 1.58 | 1.40 | -0.19 | -11.95% | 0.01 | 254 | 584 | 0.87 | -0.07 | 0.00 | -0.16 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 180.00 | 1.51 | 1.79 | 1.65 | 1.67 | -0.06 | -3.47% | 0.01 | 32 | 665 | 0.85 | -0.07 | 0.00 | -0.17 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 182.50 | 1.73 | 2.53 | 2.13 | 1.94 | +0.05 | +2.65% | 0.01 | 20 | 95 | 0.88 | -0.08 | 0.00 | -0.18 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 185.00 | 1.96 | 2.66 | 2.31 | 2.13 | +0.13 | +6.50% | 0.01 | 40 | 163 | 0.86 | -0.09 | 0.00 | -0.19 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 187.50 | 2.12 | 2.85 | 2.49 | 2.42 | -0.01 | -0.42% | 0.01 | 26 | 73 | 0.85 | -0.09 | 0.00 | -0.20 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 190.00 | 2.55 | 2.89 | 2.72 | 2.72 | +0.27 | +11.02% | 0.01 | 10,424 | 206 | 0.84 | -0.10 | 0.00 | -0.22 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 192.50 | 2.81 | 4.10 | 3.46 | 2.95 | +0.21 | +7.67% | 0.02 | 35 | 32 | 0.87 | -0.11 | 0.00 | -0.23 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 195.00 | 3.15 | 4.10 | 3.63 | 3.65 | +0.26 | +7.67% | 0.02 | 37 | 186 | 0.85 | -0.12 | 0.00 | -0.24 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 197.50 | 3.60 | 5.00 | 4.30 | 3.89 | +0.10 | +2.64% | 0.02 | 46 | 200 | 0.87 | -0.13 | 0.00 | -0.25 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 200.00 | 4.00 | 4.60 | 4.30 | 4.23 | +0.06 | +1.44% | 0.02 | 187 | 463 | 0.83 | -0.15 | 0.00 | -0.26 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 202.50 | 4.45 | 6.00 | 5.23 | 4.70 | 0.00 | 0.00% | 0.03 | 47 | 44 | 0.86 | -0.16 | 0.00 | -0.27 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 205.00 | 4.95 | 5.65 | 5.30 | 5.15 | +0.15 | +3.00% | 0.03 | 61 | 104 | 0.83 | -0.17 | 0.00 | -0.29 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 210.00 | 6.35 | 7.05 | 6.70 | 6.39 | -0.06 | -0.93% | 0.03 | 229 | 153 | 0.83 | -0.20 | 0.01 | -0.31 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 215.00 | 7.50 | 8.30 | 7.90 | 8.16 | +0.53 | +6.95% | 0.04 | 43 | 186 | 0.82 | -0.23 | 0.01 | -0.34 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 220.00 | 9.10 | 10.05 | 9.58 | 9.44 | +0.09 | +0.97% | 0.04 | 183 | 53 | 0.82 | -0.27 | 0.01 | -0.36 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 225.00 | 11.00 | 12.00 | 11.50 | 11.83 | +0.48 | +4.23% | 0.05 | 13 | 45 | 0.83 | -0.30 | 0.01 | -0.38 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 230.00 | 13.00 | 14.50 | 13.75 | 13.60 | +0.39 | +2.96% | 0.06 | 21 | 45 | 0.84 | -0.34 | 0.01 | -0.41 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 235.00 | 15.30 | 16.75 | 16.03 | 16.29 | +0.48 | +3.04% | 0.07 | 26 | 15 | 0.84 | -0.38 | 0.01 | -0.42 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 240.00 | 17.75 | 19.20 | 18.48 | 19.00 | +0.35 | +1.88% | 0.08 | 48 | 78 | 0.84 | -0.42 | 0.01 | -0.44 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 245.00 | 20.50 | 21.85 | 21.18 | 20.90 | -0.10 | -0.48% | 0.09 | 5 | 37 | 0.84 | -0.46 | 0.01 | -0.45 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 247.50 | 21.75 | 23.40 | 22.58 | 22.88 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.84 | -0.48 | 0.01 | -0.45 | 6/1/2026 | 6/2/2026 4:00:00 PM EST |
| 250.00 | 23.35 | 24.90 | 24.13 | 27.00 | +3.63 | +15.54% | 0.10 | 4 | 12 | 0.85 | -0.49 | 0.01 | -0.46 | 6/2/2026 | 6/2/2026 4:00:00 PM EST |
| 252.50 | 24.80 | 26.85 | 25.83 | % | 0.10 | 0 | 0 | 0.86 | -0.51 | 0.01 | -0.46 | 6/2/2026 4:00:00 PM EST | |||
| 255.00 | 26.00 | 28.50 | 27.25 | 68.25 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.86 | -0.53 | 0.01 | -0.46 | 5/13/2026 | 6/2/2026 4:00:00 PM EST |
| 257.50 | 28.10 | 30.10 | 29.10 | % | 0.11 | 0 | 0 | 0.87 | -0.54 | 0.01 | -0.46 | 6/2/2026 4:00:00 PM EST | |||
| 260.00 | 29.80 | 31.60 | 30.70 | 30.45 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.87 | -0.56 | 0.01 | -0.47 | 6/1/2026 | 6/2/2026 4:00:00 PM EST |
| 262.50 | 31.45 | 33.85 | 32.65 | 31.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.88 | -0.58 | 0.01 | -0.47 | 6/1/2026 | 6/2/2026 4:00:00 PM EST |
| 265.00 | 32.80 | 35.15 | 33.98 | 43.07 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.86 | -0.59 | 0.01 | -0.46 | 6/1/2026 | 6/2/2026 4:00:00 PM EST |
| 267.50 | 34.60 | 37.20 | 35.90 | 35.73 | % | 0.13 | 22 | 0 | 0.87 | -0.61 | 0.01 | -0.46 | 6/2/2026 | 6/2/2026 4:00:00 PM EST | |
| 270.00 | 36.85 | 38.75 | 37.80 | 44.40 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.88 | -0.62 | 0.01 | -0.46 | 6/1/2026 | 6/2/2026 4:00:00 PM EST |
| 272.50 | 38.70 | 40.80 | 39.75 | % | 0.15 | 0 | 0 | 0.89 | -0.63 | 0.01 | -0.46 | 6/2/2026 4:00:00 PM EST | |||
| 275.00 | 40.35 | 42.95 | 41.65 | % | 0.15 | 0 | 0 | 0.89 | -0.65 | 0.01 | -0.46 | 6/2/2026 4:00:00 PM EST | |||
| 277.50 | 42.35 | 44.90 | 43.63 | % | 0.16 | 0 | 0 | 0.90 | -0.66 | 0.01 | -0.45 | 6/2/2026 4:00:00 PM EST | |||
| 280.00 | 44.25 | 46.95 | 45.60 | % | 0.16 | 0 | 0 | 0.90 | -0.67 | 0.01 | -0.45 | 6/2/2026 4:00:00 PM EST | |||
| 282.50 | 46.40 | 48.90 | 47.65 | % | 0.17 | 0 | 0 | 0.91 | -0.68 | 0.01 | -0.45 | 6/2/2026 4:00:00 PM EST | |||
| 285.00 | 48.20 | 51.00 | 49.60 | % | 0.17 | 0 | 0 | 0.91 | -0.69 | 0.01 | -0.44 | 6/2/2026 4:00:00 PM EST | |||
| 287.50 | 50.00 | 53.10 | 51.55 | % | 0.18 | 0 | 0 | 0.91 | -0.70 | 0.01 | -0.44 | 6/2/2026 4:00:00 PM EST | |||
| 290.00 | 52.40 | 55.15 | 53.78 | % | 0.19 | 0 | 0 | 0.92 | -0.71 | 0.01 | -0.44 | 6/2/2026 4:00:00 PM EST | |||
| 292.50 | 54.60 | 57.25 | 55.93 | % | 0.19 | 0 | 0 | 0.93 | -0.72 | 0.01 | -0.43 | 6/2/2026 4:00:00 PM EST | |||
| 295.00 | 56.50 | 59.35 | 57.93 | % | 0.20 | 0 | 0 | 0.92 | -0.73 | 0.01 | -0.42 | 6/2/2026 4:00:00 PM EST | |||
| 300.00 | 60.70 | 63.65 | 62.18 | % | 0.21 | 0 | 0 | 0.93 | -0.75 | 0.01 | -0.42 | 6/2/2026 4:00:00 PM EST | |||
| 310.00 | 69.75 | 72.40 | 71.08 | % | 0.23 | 0 | 0 | 0.95 | -0.79 | 0.00 | -0.39 | 6/2/2026 4:00:00 PM EST | |||
| 320.00 | 78.30 | 81.45 | 79.88 | % | 0.25 | 0 | 0 | 0.95 | -0.81 | 0.00 | -0.37 | 6/2/2026 4:00:00 PM EST | |||
| 330.00 | 87.55 | 90.65 | 89.10 | % | 0.27 | 0 | 0 | 0.96 | -0.84 | 0.00 | -0.34 | 6/2/2026 4:00:00 PM EST | |||
| 340.00 | 97.20 | 100.00 | 98.60 | % | 0.29 | 0 | 0 | 0.99 | -0.86 | 0.00 | -0.31 | 6/2/2026 4:00:00 PM EST | |||
| 350.00 | 106.80 | 109.60 | 108.20 | % | 0.31 | 0 | 0 | 1.01 | -0.88 | 0.00 | -0.29 | 6/2/2026 4:00:00 PM EST | |||
| 360.00 | 116.10 | 119.15 | 117.63 | % | 0.33 | 0 | 0 | 1.01 | -0.89 | 0.00 | -0.27 | 6/2/2026 4:00:00 PM EST | |||
| 370.00 | 125.55 | 129.30 | 127.43 | % | 0.34 | 0 | 0 | 1.04 | -0.91 | 0.00 | -0.24 | 6/2/2026 4:00:00 PM EST | |||
| 375.00 | 130.40 | 133.35 | 131.88 | % | 0.35 | 0 | 0 | 1.01 | -0.91 | 0.00 | -0.23 | 6/2/2026 4:00:00 PM EST |