Options Chain for ORACLE CORP COM (ORCL) - $189.77 as of 5/22/2026 3:08:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 120.65 | 124.70 | 122.68 | 118.20 | 0.00 | 0.00% | 1.75 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 75.00 | 116.05 | 118.80 | 117.43 | % | 1.57 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 80.00 | 111.10 | 113.80 | 112.45 | 112.63 | 0.00 | 0.00% | 1.41 | 0 | 16 | 1.41 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:04 PM EST |
| 85.00 | 106.15 | 108.85 | 107.50 | 104.05 | 0.00 | 0.00% | 1.26 | 0 | 50 | 1.34 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 90.00 | 100.80 | 104.80 | 102.80 | 88.50 | 0.00 | 0.00% | 1.14 | 0 | 8 | 1.32 | 0.99 | 0.00 | -0.01 | 4/23/2026 | 5/22/2026 4:00:04 PM EST |
| 95.00 | 96.25 | 99.00 | 97.63 | 47.05 | 0.00 | 0.00% | 1.03 | 0 | 15 | 1.18 | 0.99 | 0.00 | -0.01 | 4/9/2026 | 5/22/2026 4:00:04 PM EST |
| 100.00 | 91.40 | 93.90 | 92.65 | 95.25 | 0.00 | 0.00% | 0.93 | 0 | 129 | 1.08 | 0.99 | 0.00 | -0.02 | 5/11/2026 | 5/22/2026 4:00:04 PM EST |
| 105.00 | 86.45 | 89.60 | 88.03 | 59.20 | 0.00 | 0.00% | 0.84 | 0 | 57 | 1.10 | 0.98 | 0.00 | -0.02 | 4/29/2026 | 5/22/2026 4:00:04 PM EST |
| 110.00 | 81.30 | 84.35 | 82.83 | 75.05 | 0.00 | 0.00% | 0.75 | 0 | 34 | 1.00 | 0.98 | 0.00 | -0.03 | 5/5/2026 | 5/22/2026 4:00:04 PM EST |
| 115.00 | 76.70 | 79.40 | 78.05 | 50.51 | 0.00 | 0.00% | 0.68 | 0 | 52 | 0.93 | 0.97 | 0.00 | -0.04 | 4/30/2026 | 5/22/2026 4:00:04 PM EST |
| 120.00 | 71.90 | 75.05 | 73.48 | 66.00 | 0.00 | 0.00% | 0.61 | 0 | 65 | 0.94 | 0.96 | 0.00 | -0.04 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 125.00 | 67.25 | 70.30 | 68.78 | 65.28 | 0.00 | 0.00% | 0.55 | 0 | 187 | 0.89 | 0.95 | 0.00 | -0.05 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 130.00 | 62.45 | 65.15 | 63.80 | 58.03 | 0.00 | 0.00% | 0.49 | 0 | 301 | 0.81 | 0.95 | 0.00 | -0.06 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 135.00 | 57.85 | 61.00 | 59.43 | 53.50 | 0.00 | 0.00% | 0.44 | 0 | 699 | 0.63 | 0.93 | 0.00 | -0.06 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 140.00 | 53.35 | 55.90 | 54.63 | 55.32 | +1.77 | +3.31% | 0.39 | 19 | 1,060 | 0.62 | 0.92 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 145.00 | 48.85 | 51.20 | 50.03 | 40.01 | 0.00 | 0.00% | 0.35 | 0 | 813 | 0.61 | 0.90 | 0.00 | -0.08 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 150.00 | 45.65 | 46.70 | 46.18 | 47.00 | +3.36 | +7.70% | 0.31 | 51 | 3,145 | 0.64 | 0.88 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 155.00 | 41.20 | 42.75 | 41.98 | 43.00 | +2.88 | +7.18% | 0.27 | 115 | 1,526 | 0.62 | 0.85 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 160.00 | 37.50 | 39.20 | 38.35 | 37.73 | +0.29 | +0.78% | 0.24 | 24 | 1,582 | 0.63 | 0.82 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 165.00 | 33.65 | 35.20 | 34.43 | 35.23 | +1.55 | +4.61% | 0.21 | 8 | 2,892 | 0.62 | 0.78 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 170.00 | 30.65 | 31.60 | 31.13 | 31.15 | +0.41 | +1.34% | 0.18 | 7 | 4,160 | 0.62 | 0.74 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 175.00 | 27.15 | 28.75 | 27.95 | 27.65 | +0.77 | +2.87% | 0.16 | 192 | 2,076 | 0.62 | 0.70 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 180.00 | 24.45 | 25.05 | 24.75 | 24.45 | -0.60 | -2.40% | 0.14 | 225 | 3,107 | 0.61 | 0.66 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 185.00 | 21.55 | 22.20 | 21.88 | 21.90 | +0.40 | +1.86% | 0.12 | 26 | 2,347 | 0.60 | 0.61 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 190.00 | 19.15 | 19.75 | 19.45 | 19.19 | +0.17 | +0.90% | 0.10 | 158 | 2,852 | 0.61 | 0.57 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 195.00 | 16.90 | 17.35 | 17.13 | 17.00 | +0.30 | +1.80% | 0.09 | 192 | 3,477 | 0.60 | 0.53 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 200.00 | 14.85 | 15.25 | 15.05 | 15.10 | -0.05 | -0.33% | 0.08 | 797 | 10,121 | 0.60 | 0.49 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 210.00 | 11.40 | 11.80 | 11.60 | 11.69 | +0.01 | +0.09% | 0.06 | 255 | 6,196 | 0.61 | 0.41 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 220.00 | 8.95 | 9.15 | 9.05 | 9.07 | -0.06 | -0.66% | 0.04 | 1,755 | 10,487 | 0.62 | 0.34 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 230.00 | 6.90 | 7.15 | 7.03 | 7.04 | +0.02 | +0.29% | 0.03 | 413 | 3,862 | 0.62 | 0.27 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 240.00 | 5.35 | 5.65 | 5.50 | 5.53 | -0.07 | -1.25% | 0.02 | 3,837 | 7,612 | 0.63 | 0.22 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 250.00 | 4.25 | 4.50 | 4.38 | 4.34 | -0.13 | -2.91% | 0.02 | 595 | 7,660 | 0.65 | 0.18 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 260.00 | 3.20 | 3.75 | 3.48 | 3.38 | -0.17 | -4.79% | 0.01 | 36 | 3,636 | 0.66 | 0.15 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 270.00 | 2.59 | 3.10 | 2.85 | 2.77 | -0.02 | -0.72% | 0.01 | 172 | 713 | 0.67 | 0.12 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 280.00 | 2.06 | 2.40 | 2.23 | 2.27 | +0.01 | +0.45% | 0.01 | 125 | 1,626 | 0.68 | 0.10 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 290.00 | 1.66 | 2.01 | 1.84 | 1.80 | -0.05 | -2.71% | 0.01 | 78 | 1,052 | 0.69 | 0.08 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 300.00 | 1.40 | 1.64 | 1.52 | 1.50 | -0.10 | -6.25% | 0.01 | 336 | 5,585 | 0.71 | 0.07 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 310.00 | 1.12 | 1.55 | 1.34 | 1.30 | +0.05 | +4.00% | 0.00 | 8 | 1,253 | 0.73 | 0.06 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 320.00 | 0.88 | 1.12 | 1.00 | 1.30 | +0.15 | +13.05% | 0.00 | 5 | 744 | 0.72 | 0.05 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 330.00 | 0.67 | 1.07 | 0.87 | 0.90 | 0.00 | 0.00% | 0.00 | 24 | 1,989 | 0.74 | 0.04 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 340.00 | 0.53 | 0.87 | 0.70 | 0.74 | +0.02 | +2.78% | 0.00 | 39 | 902 | 0.74 | 0.04 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 350.00 | 0.41 | 0.83 | 0.62 | 0.67 | -0.03 | -4.29% | 0.00 | 62 | 899 | 0.75 | 0.03 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 360.00 | 0.33 | 0.83 | 0.58 | 0.54 | +0.04 | +8.00% | 0.00 | 1 | 525 | 0.77 | 0.03 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 370.00 | 0.35 | 0.82 | 0.59 | 0.42 | -0.05 | -10.64% | 0.00 | 1 | 626 | 0.80 | 0.02 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 380.00 | 0.25 | 0.69 | 0.47 | 0.44 | +0.05 | +12.83% | 0.00 | 1 | 252 | 0.80 | 0.02 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 390.00 | 0.35 | 0.44 | 0.40 | 0.41 | +0.12 | +41.38% | 0.00 | 1 | 995 | 0.80 | 0.02 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 400.00 | 0.09 | 0.62 | 0.36 | 0.27 | -0.14 | -34.15% | 0.00 | 8 | 283 | 0.80 | 0.02 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 410.00 | 0.00 | 1.04 | 0.52 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.99 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 420.00 | 0.00 | 1.26 | 0.63 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.05 | 0.01 | 0.00 | -0.01 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 430.00 | 0.00 | 0.81 | 0.41 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.00 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/22/2026 4:00:04 PM EST |
| 440.00 | 0.00 | 0.74 | 0.37 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.01 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/22/2026 4:00:04 PM EST |
| 450.00 | 0.00 | 0.69 | 0.35 | 0.42 | +0.03 | +7.70% | 0.00 | 2 | 148 | 1.02 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 460.00 | 0.00 | 0.74 | 0.37 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.05 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:04 PM EST |
| 470.00 | 0.06 | 0.94 | 0.50 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.96 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:04 PM EST |
| 480.00 | 0.07 | 0.30 | 0.19 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.90 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:04 PM EST |
| 490.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 120 | 1.15 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 500.00 | 0.00 | 0.52 | 0.26 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.08 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:04 PM EST |
| 510.00 | 0.05 | 0.25 | 0.15 | 0.11 | -0.01 | -8.34% | 0.00 | 29 | 1,828 | 0.93 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.23 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:04 PM EST |
| 75.00 | 0.05 | 1.28 | 0.67 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 604 | 1.18 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 80.00 | 0.01 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 341 | 0.85 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.89 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 90.00 | 0.10 | 0.22 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 773 | 0.85 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 95.00 | 0.01 | 0.27 | 0.14 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 474 | 0.73 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 100.00 | 0.15 | 0.30 | 0.23 | 0.23 | +0.01 | +4.55% | 0.00 | 22 | 1,128 | 0.78 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 105.00 | 0.28 | 0.36 | 0.32 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 805 | 0.75 | -0.02 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 110.00 | 0.30 | 0.66 | 0.48 | 0.36 | -0.16 | -30.77% | 0.00 | 18 | 1,000 | 0.75 | -0.02 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 115.00 | 0.35 | 0.71 | 0.53 | 0.47 | -0.17 | -26.57% | 0.00 | 39 | 2,195 | 0.71 | -0.03 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 120.00 | 0.53 | 0.77 | 0.65 | 0.70 | -0.17 | -19.54% | 0.01 | 12 | 3,751 | 0.69 | -0.04 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 125.00 | 0.60 | 0.96 | 0.78 | 0.93 | -0.17 | -15.46% | 0.01 | 22 | 2,286 | 0.66 | -0.05 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 130.00 | 1.10 | 1.33 | 1.22 | 1.19 | -0.27 | -18.50% | 0.01 | 38 | 5,077 | 0.67 | -0.05 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 135.00 | 1.46 | 1.61 | 1.54 | 1.53 | -0.36 | -19.05% | 0.01 | 70 | 8,916 | 0.66 | -0.07 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 140.00 | 1.95 | 2.05 | 2.00 | 2.00 | -0.59 | -22.78% | 0.01 | 210 | 3,230 | 0.65 | -0.08 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 145.00 | 2.40 | 2.77 | 2.59 | 2.62 | -0.48 | -15.49% | 0.02 | 39 | 5,119 | 0.64 | -0.10 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 150.00 | 3.05 | 3.45 | 3.25 | 3.40 | -0.59 | -14.79% | 0.02 | 1,702 | 6,508 | 0.63 | -0.12 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 155.00 | 3.85 | 4.40 | 4.13 | 4.21 | -0.84 | -16.64% | 0.03 | 322 | 2,759 | 0.62 | -0.15 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 160.00 | 4.90 | 5.40 | 5.15 | 5.27 | -0.98 | -15.68% | 0.03 | 404 | 3,462 | 0.61 | -0.18 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 165.00 | 6.15 | 6.70 | 6.43 | 6.45 | -1.11 | -14.69% | 0.04 | 742 | 3,511 | 0.61 | -0.22 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 170.00 | 7.70 | 8.25 | 7.98 | 8.05 | -1.25 | -13.45% | 0.05 | 138 | 5,705 | 0.60 | -0.26 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 175.00 | 9.45 | 10.00 | 9.73 | 9.70 | -1.80 | -15.66% | 0.06 | 257 | 3,459 | 0.60 | -0.30 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 180.00 | 11.35 | 12.35 | 11.85 | 11.90 | -1.25 | -9.51% | 0.07 | 377 | 3,556 | 0.61 | -0.34 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 185.00 | 13.60 | 14.30 | 13.95 | 13.71 | -1.79 | -11.55% | 0.08 | 89 | 1,986 | 0.60 | -0.39 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 190.00 | 16.15 | 16.80 | 16.48 | 16.55 | -1.80 | -9.81% | 0.09 | 332 | 3,692 | 0.60 | -0.43 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 195.00 | 18.85 | 20.05 | 19.45 | 19.45 | -1.40 | -6.72% | 0.10 | 152 | 2,359 | 0.61 | -0.47 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 200.00 | 21.90 | 22.40 | 22.15 | 22.30 | -1.90 | -7.86% | 0.11 | 335 | 2,039 | 0.60 | -0.51 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 210.00 | 28.35 | 29.65 | 29.00 | 28.75 | -7.85 | -21.45% | 0.14 | 7 | 943 | 0.61 | -0.59 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 220.00 | 35.75 | 36.40 | 36.08 | 35.95 | -2.07 | -5.45% | 0.16 | 1 | 985 | 0.61 | -0.66 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 230.00 | 43.15 | 45.40 | 44.28 | 44.25 | -6.00 | -11.94% | 0.19 | 5 | 40 | 0.62 | -0.73 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 240.00 | 51.65 | 53.40 | 52.53 | 52.30 | -5.40 | -9.36% | 0.22 | 5 | 98 | 0.62 | -0.78 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 250.00 | 60.20 | 62.85 | 61.53 | 61.40 | -4.60 | -6.97% | 0.25 | 17 | 101 | 0.64 | -0.82 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 260.00 | 69.30 | 71.25 | 70.28 | 72.85 | 0.00 | 0.00% | 0.27 | 0 | 23 | 0.63 | -0.85 | 0.00 | -0.10 | 5/13/2026 | 5/22/2026 4:00:04 PM EST |
| 270.00 | 78.65 | 80.45 | 79.55 | 78.85 | 0.00 | 0.00% | 0.29 | 0 | 44 | 0.63 | -0.88 | 0.00 | -0.09 | 5/11/2026 | 5/22/2026 4:00:04 PM EST |
| 280.00 | 88.25 | 90.65 | 89.45 | 85.45 | 0.00 | 0.00% | 0.32 | 0 | 36 | 0.66 | -0.90 | 0.00 | -0.08 | 5/14/2026 | 5/22/2026 4:00:04 PM EST |
| 290.00 | 97.70 | 100.20 | 98.95 | 95.05 | 0.00 | 0.00% | 0.34 | 0 | 17 | 0.78 | -0.92 | 0.00 | -0.07 | 5/14/2026 | 5/22/2026 4:00:04 PM EST |
| 300.00 | 106.75 | 110.15 | 108.45 | 119.09 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.82 | -0.93 | 0.00 | -0.07 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 310.00 | 117.15 | 119.90 | 118.53 | % | 0.38 | 0 | 0 | 0.85 | -0.94 | 0.00 | -0.06 | 5/22/2026 4:00:04 PM EST | |||
| 320.00 | 127.00 | 129.75 | 128.38 | 131.84 | 0.00 | 0.00% | 0.40 | 0 | 4 | 0.88 | -0.95 | 0.00 | -0.05 | 5/6/2026 | 5/22/2026 4:00:04 PM EST |
| 330.00 | 137.20 | 139.30 | 138.25 | % | 0.42 | 0 | 0 | 0.88 | -0.96 | 0.00 | -0.05 | 5/22/2026 4:00:04 PM EST | |||
| 340.00 | 146.35 | 149.90 | 148.13 | 157.25 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.98 | -0.96 | 0.00 | -0.04 | 5/5/2026 | 5/22/2026 4:00:04 PM EST |
| 350.00 | 156.75 | 159.40 | 158.08 | 158.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.04 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 360.00 | 166.25 | 169.40 | 167.83 | % | 0.47 | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.03 | 5/22/2026 4:00:04 PM EST | |||
| 370.00 | 176.55 | 179.80 | 178.18 | % | 0.48 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.03 | 5/22/2026 4:00:04 PM EST | |||
| 380.00 | 186.70 | 189.40 | 188.05 | % | 0.49 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.03 | 5/22/2026 4:00:04 PM EST | |||
| 390.00 | 195.75 | 199.85 | 197.80 | % | 0.51 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.02 | 5/22/2026 4:00:04 PM EST | |||
| 400.00 | 206.10 | 209.80 | 207.95 | % | 0.52 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.02 | 5/22/2026 4:00:04 PM EST | |||
| 410.00 | 216.65 | 219.40 | 218.03 | 221.65 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 5/12/2026 | 5/22/2026 4:00:04 PM EST |
| 420.00 | 226.10 | 229.80 | 227.95 | % | 0.54 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 430.00 | 236.05 | 239.80 | 237.93 | % | 0.55 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 440.00 | 246.50 | 249.80 | 248.15 | % | 0.56 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 450.00 | 256.65 | 259.20 | 257.93 | % | 0.57 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 460.00 | 266.15 | 269.80 | 267.98 | % | 0.58 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 470.00 | 276.45 | 279.50 | 277.98 | % | 0.59 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 480.00 | 286.05 | 289.70 | 287.88 | % | 0.60 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 490.00 | 295.85 | 299.80 | 297.83 | % | 0.61 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 500.00 | 306.65 | 309.35 | 308.00 | % | 0.62 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 510.00 | 316.65 | 319.40 | 318.03 | % | 0.62 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST |