Options Chain for ORACLE CORP COM (ORCL) - $206.24 as of 6/10/2026 9:30:42 AM 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 | 103.90 | 107.65 | 105.78 | 101.00 | 0.00 | 0.00% | 1.06 | 0 | 36 | 1.97 | 1.00 | 0.00 | -0.02 | 6/9/2026 | 6/10/2026 10:58:32 AM EST |
| 105.00 | 98.80 | 102.70 | 100.75 | % | 0.96 | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.02 | 6/10/2026 10:58:32 AM EST | |||
| 110.00 | 94.05 | 97.75 | 95.90 | 91.66 | 0.00 | 0.00% | 0.87 | 0 | 6 | 1.76 | 1.00 | 0.00 | -0.03 | 6/9/2026 | 6/10/2026 10:58:32 AM EST |
| 115.00 | 89.10 | 92.80 | 90.95 | 86.74 | 0.00 | 0.00% | 0.79 | 0 | 30 | 1.67 | 0.99 | 0.00 | -0.04 | 6/9/2026 | 6/10/2026 10:58:32 AM EST |
| 120.00 | 84.20 | 87.90 | 86.05 | 116.35 | 0.00 | 0.00% | 0.72 | 0 | 31 | 1.57 | 0.99 | 0.00 | -0.05 | 6/1/2026 | 6/10/2026 10:58:32 AM EST |
| 125.00 | 79.50 | 82.95 | 81.23 | 83.41 | 0.00 | 0.00% | 0.65 | 0 | 24 | 1.49 | 0.98 | 0.00 | -0.06 | 6/9/2026 | 6/10/2026 10:58:32 AM EST |
| 130.00 | 74.45 | 78.05 | 76.25 | 64.28 | 0.00 | 0.00% | 0.59 | 0 | 13 | 1.41 | 0.98 | 0.00 | -0.08 | 5/22/2026 | 6/10/2026 10:58:32 AM EST |
| 135.00 | 69.70 | 73.15 | 71.43 | 67.11 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.29 | 0.97 | 0.00 | -0.09 | 6/9/2026 | 6/10/2026 10:58:32 AM EST |
| 140.00 | 65.20 | 68.35 | 66.78 | 62.32 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.23 | 0.96 | 0.00 | -0.10 | 6/9/2026 | 6/10/2026 10:58:32 AM EST |
| 145.00 | 60.10 | 63.55 | 61.83 | 88.42 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.17 | 0.95 | 0.00 | -0.13 | 6/3/2026 | 6/10/2026 10:58:32 AM EST |
| 150.00 | 55.35 | 58.85 | 57.10 | 60.20 | +3.30 | +5.80% | 0.38 | 25 | 10 | 1.10 | 0.94 | 0.00 | -0.14 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 155.00 | 51.25 | 54.25 | 52.75 | 51.91 | 0.00 | 0.00% | 0.34 | 0 | 50 | 1.07 | 0.92 | 0.00 | -0.16 | 6/9/2026 | 6/10/2026 10:58:32 AM EST |
| 157.50 | 48.95 | 51.95 | 50.45 | 57.54 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.87 | 0.91 | 0.00 | -0.17 | 6/8/2026 | 6/10/2026 10:58:32 AM EST |
| 160.00 | 46.70 | 49.75 | 48.23 | 42.88 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.81 | 0.91 | 0.00 | -0.18 | 6/9/2026 | 6/10/2026 10:58:32 AM EST |
| 162.50 | 44.50 | 47.55 | 46.03 | 74.64 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.83 | 0.89 | 0.00 | -0.19 | 6/4/2026 | 6/10/2026 10:58:32 AM EST |
| 165.00 | 42.35 | 45.20 | 43.78 | 41.96 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.88 | 0.88 | 0.00 | -0.20 | 6/9/2026 | 6/10/2026 10:58:32 AM EST |
| 167.50 | 40.25 | 42.55 | 41.40 | % | 0.25 | 0 | 0 | 0.86 | 0.87 | 0.00 | -0.21 | 6/10/2026 10:58:32 AM EST | |||
| 170.00 | 38.30 | 41.20 | 39.75 | 43.95 | +4.85 | +12.41% | 0.23 | 123 | 91 | 0.87 | 0.86 | 0.01 | -0.22 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 172.50 | 36.15 | 39.25 | 37.70 | 78.88 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.88 | 0.84 | 0.01 | -0.24 | 6/1/2026 | 6/10/2026 10:58:32 AM EST |
| 175.00 | 34.15 | 37.20 | 35.68 | 34.42 | 0.00 | 0.00% | 0.20 | 0 | 38 | 0.87 | 0.83 | 0.01 | -0.25 | 6/9/2026 | 6/10/2026 10:58:32 AM EST |
| 177.50 | 32.25 | 35.40 | 33.83 | 36.60 | -5.23 | -12.51% | 0.19 | 25 | 11 | 0.87 | 0.81 | 0.01 | -0.26 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 180.00 | 30.50 | 33.50 | 32.00 | 31.13 | 0.00 | 0.00% | 0.18 | 0 | 39 | 0.87 | 0.79 | 0.01 | -0.28 | 6/9/2026 | 6/10/2026 10:58:32 AM EST |
| 182.50 | 28.65 | 31.65 | 30.15 | 39.10 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.86 | 0.77 | 0.01 | -0.29 | 6/9/2026 | 6/10/2026 10:58:32 AM EST |
| 185.00 | 27.15 | 29.95 | 28.55 | 31.22 | +4.77 | +18.04% | 0.15 | 1 | 10 | 0.87 | 0.75 | 0.01 | -0.31 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 187.50 | 25.25 | 28.45 | 26.85 | 25.47 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.85 | 0.73 | 0.01 | -0.32 | 6/9/2026 | 6/10/2026 10:58:32 AM EST |
| 190.00 | 23.85 | 26.65 | 25.25 | 28.00 | +6.50 | +30.24% | 0.13 | 4 | 57 | 0.86 | 0.70 | 0.01 | -0.34 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 192.50 | 22.15 | 25.25 | 23.70 | 26.63 | -2.72 | -9.27% | 0.12 | 1 | 457 | 0.85 | 0.68 | 0.01 | -0.35 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 195.00 | 21.15 | 23.10 | 22.13 | 21.73 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.84 | 0.66 | 0.01 | -0.36 | 6/9/2026 | 6/10/2026 10:58:32 AM EST |
| 197.50 | 19.60 | 21.90 | 20.75 | 23.40 | +2.32 | +11.01% | 0.11 | 1 | 510 | 0.86 | 0.63 | 0.01 | -0.37 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 200.00 | 18.95 | 20.45 | 19.70 | 22.05 | +2.55 | +13.08% | 0.10 | 30 | 263 | 0.85 | 0.61 | 0.01 | -0.38 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 202.50 | 17.40 | 19.50 | 18.45 | 16.49 | -1.66 | -9.15% | 0.09 | 1 | 37 | 0.87 | 0.59 | 0.01 | -0.39 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 205.00 | 16.25 | 18.55 | 17.40 | 17.90 | +1.12 | +6.68% | 0.08 | 6 | 166 | 0.84 | 0.56 | 0.01 | -0.40 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 210.00 | 14.35 | 15.30 | 14.83 | 14.55 | -0.73 | -4.78% | 0.07 | 57 | 162 | 0.84 | 0.52 | 0.01 | -0.41 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 215.00 | 12.45 | 14.50 | 13.48 | 13.23 | +0.43 | +3.36% | 0.06 | 46 | 97 | 0.88 | 0.47 | 0.01 | -0.41 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 217.50 | 11.65 | 13.40 | 12.53 | 14.00 | +1.75 | +14.29% | 0.06 | 2 | 60 | 0.89 | 0.45 | 0.01 | -0.42 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 220.00 | 10.95 | 12.60 | 11.78 | 11.65 | +0.45 | +4.02% | 0.05 | 195 | 418 | 0.86 | 0.43 | 0.01 | -0.41 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 222.50 | 9.80 | 12.25 | 11.03 | 14.02 | 0.00 | 0.00% | 0.05 | 0 | 81 | 0.89 | 0.41 | 0.01 | -0.41 | 6/9/2026 | 6/10/2026 10:58:32 AM EST |
| 225.00 | 9.35 | 10.45 | 9.90 | 10.10 | -0.07 | -0.69% | 0.04 | 19 | 209 | 0.86 | 0.40 | 0.01 | -0.41 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 227.50 | 8.55 | 10.20 | 9.38 | 13.66 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.90 | 0.38 | 0.01 | -0.41 | 6/9/2026 | 6/10/2026 10:58:32 AM EST |
| 230.00 | 8.05 | 9.65 | 8.85 | 8.88 | +0.28 | +3.26% | 0.04 | 28 | 527 | 0.88 | 0.36 | 0.01 | -0.40 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 232.50 | 7.45 | 9.85 | 8.65 | 8.03 | +1.43 | +21.67% | 0.04 | 2 | 24 | 0.91 | 0.34 | 0.01 | -0.39 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 235.00 | 7.40 | 8.70 | 8.05 | 7.60 | +0.30 | +4.11% | 0.03 | 18 | 169 | 0.91 | 0.32 | 0.01 | -0.39 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 237.50 | 6.65 | 8.85 | 7.75 | 7.00 | -3.30 | -32.04% | 0.03 | 2 | 40 | 0.91 | 0.31 | 0.01 | -0.38 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 240.00 | 6.05 | 7.45 | 6.75 | 8.15 | +1.62 | +24.81% | 0.03 | 14 | 524 | 0.91 | 0.29 | 0.01 | -0.37 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 242.50 | 5.60 | 7.25 | 6.43 | 6.80 | +0.80 | +13.34% | 0.03 | 3 | 9 | 0.89 | 0.27 | 0.01 | -0.36 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 245.00 | 5.20 | 6.60 | 5.90 | 5.76 | +0.01 | +0.18% | 0.02 | 4 | 168 | 0.89 | 0.26 | 0.01 | -0.35 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 250.00 | 4.70 | 5.50 | 5.10 | 5.00 | -0.11 | -2.16% | 0.02 | 628 | 1,209 | 0.90 | 0.23 | 0.01 | -0.34 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 255.00 | 4.10 | 5.10 | 4.60 | 4.65 | +0.45 | +10.72% | 0.02 | 9 | 161 | 0.94 | 0.21 | 0.01 | -0.32 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 260.00 | 3.45 | 4.45 | 3.95 | 4.10 | +0.50 | +13.89% | 0.02 | 30 | 475 | 0.93 | 0.18 | 0.01 | -0.30 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 265.00 | 2.98 | 4.00 | 3.49 | 4.00 | +0.40 | +11.12% | 0.01 | 2 | 82 | 0.94 | 0.16 | 0.01 | -0.28 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 270.00 | 2.70 | 3.55 | 3.13 | 3.05 | +0.58 | +23.49% | 0.01 | 14 | 447 | 0.95 | 0.14 | 0.01 | -0.26 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 275.00 | 2.38 | 3.25 | 2.82 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.95 | 0.13 | 0.00 | -0.24 | 6/9/2026 | 6/10/2026 10:58:32 AM EST |
| 280.00 | 1.99 | 3.05 | 2.52 | 2.25 | -0.07 | -3.02% | 0.01 | 13 | 113 | 0.97 | 0.11 | 0.00 | -0.22 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 285.00 | 1.79 | 2.96 | 2.38 | 2.16 | -0.99 | -31.43% | 0.01 | 3 | 69 | 0.98 | 0.10 | 0.00 | -0.20 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 290.00 | 1.42 | 3.10 | 2.26 | 2.21 | +0.60 | +37.27% | 0.01 | 16 | 48 | 0.99 | 0.09 | 0.00 | -0.19 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 295.00 | 1.39 | 2.30 | 1.85 | 1.76 | +0.20 | +12.83% | 0.01 | 5 | 648 | 0.98 | 0.08 | 0.00 | -0.18 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 300.00 | 1.45 | 2.00 | 1.73 | 1.60 | +0.15 | +10.35% | 0.01 | 81 | 511 | 0.98 | 0.07 | 0.00 | -0.16 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 305.00 | 1.20 | 1.93 | 1.57 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.03 | 0.06 | 0.00 | -0.15 | 6/5/2026 | 6/10/2026 10:58:32 AM EST |
| 310.00 | 0.70 | 2.14 | 1.42 | 1.10 | -0.08 | -6.78% | 0.00 | 1 | 127 | 1.01 | 0.06 | 0.00 | -0.14 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 315.00 | 0.57 | 1.95 | 1.26 | 1.12 | +0.10 | +9.81% | 0.00 | 24 | 40 | 1.02 | 0.05 | 0.00 | -0.13 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 320.00 | 0.60 | 2.14 | 1.37 | 1.05 | +0.14 | +15.39% | 0.00 | 12 | 15 | 0.99 | 0.05 | 0.00 | -0.13 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 325.00 | 0.69 | 1.58 | 1.14 | 1.02 | +0.09 | +9.68% | 0.00 | 4 | 53 | 1.01 | 0.04 | 0.00 | -0.11 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 330.00 | 0.28 | 1.39 | 0.84 | 1.00 | +0.16 | +19.05% | 0.00 | 7 | 456 | 1.00 | 0.04 | 0.00 | -0.11 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 340.00 | 0.55 | 0.91 | 0.73 | 0.60 | -0.43 | -41.75% | 0.00 | 3 | 6 | 1.05 | 0.03 | 0.00 | -0.09 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 350.00 | 0.25 | 0.89 | 0.57 | 0.60 | -0.18 | -23.08% | 0.00 | 2 | 72 | 1.05 | 0.03 | 0.00 | -0.08 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 360.00 | 0.17 | 1.01 | 0.59 | 0.36 | -0.37 | -50.69% | 0.00 | 1 | 238 | 1.07 | 0.02 | 0.00 | -0.07 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 370.00 | 0.01 | 1.35 | 0.68 | 0.47 | +0.07 | +17.50% | 0.00 | 2 | 131 | 1.13 | 0.02 | 0.00 | -0.05 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 375.00 | 0.00 | 1.00 | 0.50 | 0.46 | +0.08 | +21.06% | 0.00 | 2 | 42 | 1.10 | 0.02 | 0.00 | -0.05 | 6/10/2026 | 6/10/2026 10:58:32 AM 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 | 0.00 | 0.41 | 0.21 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.44 | 0.00 | 0.00 | -0.02 | 6/9/2026 | 6/10/2026 10:58:32 AM EST |
| 105.00 | 0.00 | 0.49 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.22 | 0.00 | 0.00 | -0.02 | 6/8/2026 | 6/10/2026 10:58:32 AM EST |
| 110.00 | 0.04 | 0.49 | 0.27 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.27 | 0.00 | 0.00 | -0.03 | 6/9/2026 | 6/10/2026 10:58:32 AM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.10 | -0.01 | 0.00 | -0.04 | 6/8/2026 | 6/10/2026 10:58:32 AM EST |
| 120.00 | 0.01 | 0.76 | 0.39 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.98 | -0.01 | 0.00 | -0.05 | 6/8/2026 | 6/10/2026 10:58:32 AM EST |
| 125.00 | 0.09 | 0.65 | 0.37 | 0.40 | +0.10 | +33.34% | 0.00 | 12 | 422 | 1.02 | -0.02 | 0.00 | -0.06 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 130.00 | 0.15 | 0.78 | 0.47 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.97 | -0.02 | 0.00 | -0.08 | 6/9/2026 | 6/10/2026 10:58:32 AM EST |
| 135.00 | 0.29 | 0.78 | 0.54 | 0.63 | +0.23 | +57.50% | 0.00 | 40 | 303 | 0.98 | -0.03 | 0.00 | -0.09 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 140.00 | 0.41 | 0.98 | 0.70 | 0.66 | -0.05 | -7.05% | 0.01 | 1 | 794 | 0.95 | -0.04 | 0.00 | -0.10 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 145.00 | 0.53 | 1.19 | 0.86 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 1,291 | 0.89 | -0.05 | 0.00 | -0.13 | 6/9/2026 | 6/10/2026 10:58:32 AM EST |
| 150.00 | 1.00 | 1.40 | 1.20 | 1.20 | -0.01 | -0.83% | 0.01 | 121 | 809 | 0.89 | -0.06 | 0.00 | -0.14 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 155.00 | 1.17 | 1.80 | 1.49 | 1.47 | -0.08 | -5.17% | 0.01 | 26 | 63 | 0.86 | -0.08 | 0.00 | -0.16 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 157.50 | 1.67 | 2.21 | 1.94 | 1.67 | -0.24 | -12.57% | 0.01 | 6 | 8 | 0.83 | -0.09 | 0.00 | -0.17 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 160.00 | 1.58 | 2.40 | 1.99 | 1.98 | -0.11 | -5.27% | 0.01 | 4 | 155 | 0.85 | -0.10 | 0.00 | -0.18 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 162.50 | 1.92 | 3.00 | 2.46 | 2.10 | -0.35 | -14.29% | 0.02 | 2 | 32 | 0.83 | -0.11 | 0.00 | -0.19 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 165.00 | 2.09 | 3.10 | 2.60 | 2.87 | +0.14 | +5.13% | 0.02 | 2 | 191 | 0.83 | -0.12 | 0.00 | -0.20 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 167.50 | 2.26 | 3.75 | 3.01 | 3.04 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.81 | -0.13 | 0.00 | -0.21 | 6/9/2026 | 6/10/2026 10:58:32 AM EST |
| 170.00 | 2.62 | 4.40 | 3.51 | 3.30 | -0.23 | -6.52% | 0.02 | 10 | 99 | 0.81 | -0.14 | 0.01 | -0.22 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 172.50 | 3.65 | 4.45 | 4.05 | 4.25 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.84 | -0.16 | 0.01 | -0.24 | 6/9/2026 | 6/10/2026 10:58:32 AM EST |
| 175.00 | 3.85 | 5.25 | 4.55 | 4.76 | -0.09 | -1.86% | 0.03 | 12 | 129 | 0.83 | -0.17 | 0.01 | -0.25 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 177.50 | 4.60 | 6.50 | 5.55 | 4.50 | -2.14 | -32.23% | 0.03 | 1 | 51 | 0.82 | -0.19 | 0.01 | -0.26 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 180.00 | 5.25 | 5.95 | 5.60 | 5.90 | +0.10 | +1.73% | 0.03 | 17 | 403 | 0.82 | -0.21 | 0.01 | -0.28 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 182.50 | 5.55 | 7.90 | 6.73 | 6.75 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.82 | -0.23 | 0.01 | -0.29 | 6/9/2026 | 6/10/2026 10:58:32 AM EST |
| 185.00 | 7.00 | 7.95 | 7.48 | 7.85 | +0.23 | +3.02% | 0.04 | 304 | 249 | 0.81 | -0.25 | 0.01 | -0.31 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 187.50 | 7.55 | 9.05 | 8.30 | 7.52 | +1.10 | +17.14% | 0.04 | 6 | 27 | 0.83 | -0.27 | 0.01 | -0.32 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 190.00 | 8.85 | 9.75 | 9.30 | 8.51 | -0.84 | -8.99% | 0.05 | 34 | 105 | 0.81 | -0.30 | 0.01 | -0.34 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 192.50 | 9.95 | 10.90 | 10.43 | 9.47 | -2.73 | -22.38% | 0.05 | 20 | 105 | 0.84 | -0.32 | 0.01 | -0.35 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 195.00 | 11.00 | 12.20 | 11.60 | 9.96 | -1.78 | -15.17% | 0.06 | 4 | 129 | 0.84 | -0.34 | 0.01 | -0.36 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 197.50 | 12.15 | 13.35 | 12.75 | 11.55 | -0.45 | -3.75% | 0.06 | 8 | 41 | 0.84 | -0.37 | 0.01 | -0.37 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 200.00 | 13.40 | 14.45 | 13.93 | 14.00 | +0.50 | +3.71% | 0.07 | 4 | 413 | 0.84 | -0.39 | 0.01 | -0.38 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 202.50 | 14.60 | 15.90 | 15.25 | 13.99 | -2.01 | -12.57% | 0.08 | 2 | 22 | 0.82 | -0.41 | 0.01 | -0.39 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 205.00 | 15.85 | 17.45 | 16.65 | 15.50 | -0.72 | -4.44% | 0.08 | 4 | 74 | 0.85 | -0.44 | 0.01 | -0.40 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 210.00 | 18.60 | 20.30 | 19.45 | 18.27 | -0.73 | -3.85% | 0.09 | 6 | 123 | 0.83 | -0.48 | 0.01 | -0.41 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 215.00 | 21.75 | 23.55 | 22.65 | 20.75 | -1.95 | -8.59% | 0.11 | 14 | 97 | 0.83 | -0.53 | 0.01 | -0.41 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 217.50 | 22.65 | 25.30 | 23.98 | 24.02 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.83 | -0.55 | 0.01 | -0.42 | 6/9/2026 | 6/10/2026 10:58:32 AM EST |
| 220.00 | 24.15 | 26.85 | 25.50 | 23.95 | -1.53 | -6.01% | 0.12 | 2 | 227 | 0.82 | -0.57 | 0.01 | -0.41 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 222.50 | 25.85 | 28.75 | 27.30 | 23.38 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.84 | -0.59 | 0.01 | -0.41 | 6/5/2026 | 6/10/2026 10:58:32 AM EST |
| 225.00 | 27.75 | 30.50 | 29.13 | 27.00 | -4.37 | -13.94% | 0.13 | 3 | 143 | 0.84 | -0.60 | 0.01 | -0.41 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 227.50 | 29.70 | 32.35 | 31.03 | 30.23 | +3.88 | +14.73% | 0.14 | 1 | 3 | 0.85 | -0.62 | 0.01 | -0.41 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 230.00 | 31.40 | 33.95 | 32.68 | 36.00 | 0.00 | 0.00% | 0.14 | 0 | 107 | 0.87 | -0.64 | 0.01 | -0.40 | 6/9/2026 | 6/10/2026 10:58:32 AM EST |
| 232.50 | 33.45 | 36.15 | 34.80 | 34.77 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.85 | -0.66 | 0.01 | -0.39 | 6/9/2026 | 6/10/2026 10:58:32 AM EST |
| 235.00 | 35.30 | 37.85 | 36.58 | 34.22 | -2.50 | -6.81% | 0.16 | 4 | 97 | 0.85 | -0.68 | 0.01 | -0.39 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 237.50 | 37.10 | 40.15 | 38.63 | 30.44 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.86 | -0.69 | 0.01 | -0.38 | 6/5/2026 | 6/10/2026 10:58:32 AM EST |
| 240.00 | 39.10 | 42.20 | 40.65 | 40.05 | 0.00 | 0.00% | 0.17 | 0 | 43 | 0.87 | -0.71 | 0.01 | -0.37 | 6/9/2026 | 6/10/2026 10:58:32 AM EST |
| 242.50 | 41.15 | 44.25 | 42.70 | % | 0.18 | 0 | 0 | 0.87 | -0.73 | 0.01 | -0.36 | 6/10/2026 10:58:32 AM EST | |||
| 245.00 | 43.35 | 46.50 | 44.93 | 43.12 | -2.60 | -5.69% | 0.18 | 1 | 66 | 0.88 | -0.74 | 0.01 | -0.35 | 6/10/2026 | 6/10/2026 10:58:32 AM EST |
| 250.00 | 47.50 | 50.55 | 49.03 | 40.32 | 0.00 | 0.00% | 0.20 | 0 | 47 | 0.89 | -0.77 | 0.01 | -0.34 | 6/9/2026 | 6/10/2026 10:58:32 AM EST |
| 255.00 | 51.80 | 55.00 | 53.40 | 45.77 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.89 | -0.79 | 0.01 | -0.32 | 6/9/2026 | 6/10/2026 10:58:32 AM EST |
| 260.00 | 56.35 | 59.45 | 57.90 | 39.95 | 0.00 | 0.00% | 0.22 | 0 | 20 | 0.89 | -0.82 | 0.01 | -0.30 | 6/5/2026 | 6/10/2026 10:58:32 AM EST |
| 265.00 | 60.80 | 64.15 | 62.48 | % | 0.24 | 0 | 0 | 0.90 | -0.84 | 0.01 | -0.28 | 6/10/2026 10:58:32 AM EST | |||
| 270.00 | 65.35 | 68.55 | 66.95 | 52.30 | 0.00 | 0.00% | 0.25 | 0 | 28 | 0.91 | -0.86 | 0.01 | -0.26 | 6/5/2026 | 6/10/2026 10:58:32 AM EST |
| 275.00 | 70.10 | 73.15 | 71.63 | 52.21 | 0.00 | 0.00% | 0.26 | 0 | 15 | 0.91 | -0.87 | 0.00 | -0.24 | 6/3/2026 | 6/10/2026 10:58:32 AM EST |
| 280.00 | 74.80 | 77.85 | 76.33 | % | 0.27 | 0 | 0 | 0.92 | -0.89 | 0.00 | -0.22 | 6/10/2026 10:58:32 AM EST | |||
| 285.00 | 79.55 | 82.95 | 81.25 | 55.67 | 0.00 | 0.00% | 0.29 | 0 | 34 | 0.90 | -0.90 | 0.00 | -0.20 | 6/2/2026 | 6/10/2026 10:58:32 AM EST |
| 290.00 | 84.30 | 87.85 | 86.08 | 62.72 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.91 | -0.91 | 0.00 | -0.19 | 6/4/2026 | 6/10/2026 10:58:32 AM EST |
| 295.00 | 89.10 | 92.70 | 90.90 | % | 0.31 | 0 | 0 | 0.90 | -0.92 | 0.00 | -0.18 | 6/10/2026 10:58:32 AM EST | |||
| 300.00 | 93.90 | 97.25 | 95.58 | 63.32 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.18 | -0.93 | 0.00 | -0.16 | 6/1/2026 | 6/10/2026 10:58:32 AM EST |
| 305.00 | 98.80 | 102.40 | 100.60 | % | 0.33 | 0 | 0 | 1.20 | -0.94 | 0.00 | -0.15 | 6/10/2026 10:58:32 AM EST | |||
| 310.00 | 103.70 | 107.35 | 105.53 | % | 0.34 | 0 | 0 | 1.22 | -0.94 | 0.00 | -0.14 | 6/10/2026 10:58:32 AM EST | |||
| 315.00 | 108.55 | 111.95 | 110.25 | % | 0.35 | 0 | 0 | 1.25 | -0.95 | 0.00 | -0.13 | 6/10/2026 10:58:32 AM EST | |||
| 320.00 | 113.45 | 116.75 | 115.10 | 86.27 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.25 | -0.95 | 0.00 | -0.13 | 6/2/2026 | 6/10/2026 10:58:32 AM EST |
| 325.00 | 118.35 | 122.20 | 120.28 | 101.00 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.29 | -0.96 | 0.00 | -0.11 | 6/5/2026 | 6/10/2026 10:58:32 AM EST |
| 330.00 | 123.30 | 126.60 | 124.95 | % | 0.38 | 0 | 0 | 1.27 | -0.96 | 0.00 | -0.11 | 6/10/2026 10:58:32 AM EST | |||
| 340.00 | 133.20 | 136.45 | 134.83 | % | 0.40 | 0 | 0 | 1.37 | -0.97 | 0.00 | -0.09 | 6/10/2026 10:58:32 AM EST | |||
| 350.00 | 143.10 | 146.45 | 144.78 | 121.74 | 0.00 | 0.00% | 0.41 | 0 | 15 | 1.42 | -0.97 | 0.00 | -0.08 | 6/3/2026 | 6/10/2026 10:58:32 AM EST |
| 360.00 | 153.00 | 156.70 | 154.85 | % | 0.43 | 0 | 0 | 1.46 | -0.98 | 0.00 | -0.07 | 6/10/2026 10:58:32 AM EST | |||
| 370.00 | 162.95 | 166.50 | 164.73 | % | 0.45 | 0 | 0 | 1.51 | -0.98 | 0.00 | -0.05 | 6/10/2026 10:58:32 AM EST | |||
| 375.00 | 167.90 | 171.50 | 169.70 | % | 0.45 | 0 | 0 | 1.54 | -0.98 | 0.00 | -0.05 | 6/10/2026 10:58:32 AM EST |