Options Chain for ORACLE CORP COM (ORCL) - $186.22 as of 5/13/2026 7:46:01 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 | 118.95 | 122.30 | 120.63 | 106.77 | 0.00 | 0.00% | 1.72 | 0 | 1 | 1.57 | 1.00 | 0.00 | -0.01 | 4/20/2026 | 5/13/2026 3:59:53 PM EST |
| 75.00 | 113.70 | 117.45 | 115.58 | % | 1.54 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 5/13/2026 3:59:53 PM EST | |||
| 80.00 | 109.00 | 112.30 | 110.65 | 112.63 | 0.00 | 0.00% | 1.38 | 0 | 16 | 1.38 | 0.99 | 0.00 | -0.01 | 5/6/2026 | 5/13/2026 3:59:53 PM EST |
| 85.00 | 104.05 | 107.55 | 105.80 | 113.15 | 0.00 | 0.00% | 1.24 | 0 | 46 | 1.30 | 0.99 | 0.00 | -0.01 | 5/7/2026 | 5/13/2026 3:59:53 PM EST |
| 90.00 | 99.25 | 102.45 | 100.85 | 88.50 | 0.00 | 0.00% | 1.12 | 0 | 8 | 1.22 | 0.99 | 0.00 | -0.02 | 4/23/2026 | 5/13/2026 3:59:53 PM EST |
| 95.00 | 94.10 | 96.95 | 95.53 | 47.05 | 0.00 | 0.00% | 1.01 | 0 | 15 | 1.12 | 0.99 | 0.00 | -0.02 | 4/9/2026 | 5/13/2026 3:59:53 PM EST |
| 100.00 | 89.15 | 92.70 | 90.93 | 95.25 | 0.00 | 0.00% | 0.91 | 0 | 129 | 1.09 | 0.98 | 0.00 | -0.03 | 5/11/2026 | 5/13/2026 3:59:53 PM EST |
| 105.00 | 84.30 | 88.00 | 86.15 | 59.20 | 0.00 | 0.00% | 0.82 | 0 | 57 | 1.03 | 0.97 | 0.00 | -0.04 | 4/29/2026 | 5/13/2026 3:59:53 PM EST |
| 110.00 | 79.60 | 83.00 | 81.30 | 75.05 | 0.00 | 0.00% | 0.74 | 0 | 34 | 0.97 | 0.97 | 0.00 | -0.04 | 5/5/2026 | 5/13/2026 3:59:53 PM EST |
| 115.00 | 74.90 | 78.20 | 76.55 | 50.51 | 0.00 | 0.00% | 0.67 | 0 | 52 | 0.93 | 0.96 | 0.00 | -0.05 | 4/30/2026 | 5/13/2026 3:59:53 PM EST |
| 120.00 | 70.45 | 73.25 | 71.85 | 67.90 | 0.00 | 0.00% | 0.60 | 0 | 65 | 0.89 | 0.95 | 0.00 | -0.06 | 5/12/2026 | 5/13/2026 3:59:53 PM EST |
| 125.00 | 65.80 | 68.45 | 67.13 | 72.50 | 0.00 | 0.00% | 0.54 | 0 | 150 | 0.63 | 0.94 | 0.00 | -0.06 | 5/8/2026 | 5/13/2026 3:59:53 PM EST |
| 130.00 | 61.05 | 64.20 | 62.63 | 62.95 | +5.03 | +8.69% | 0.48 | 17 | 287 | 0.64 | 0.93 | 0.00 | -0.07 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 135.00 | 57.15 | 59.45 | 58.30 | 61.80 | 0.00 | 0.00% | 0.43 | 0 | 681 | 0.68 | 0.91 | 0.00 | -0.08 | 5/11/2026 | 5/13/2026 3:59:53 PM EST |
| 140.00 | 52.40 | 54.45 | 53.43 | 53.80 | +3.80 | +7.60% | 0.38 | 10 | 1,135 | 0.63 | 0.89 | 0.00 | -0.09 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 145.00 | 48.10 | 51.10 | 49.60 | 50.05 | +5.30 | +11.85% | 0.34 | 13 | 819 | 0.65 | 0.87 | 0.00 | -0.10 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 150.00 | 43.65 | 47.00 | 45.33 | 46.15 | +4.53 | +10.89% | 0.30 | 38 | 3,191 | 0.63 | 0.85 | 0.00 | -0.10 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 155.00 | 40.70 | 43.15 | 41.93 | 40.64 | +3.32 | +8.90% | 0.27 | 3 | 1,519 | 0.65 | 0.82 | 0.01 | -0.11 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 160.00 | 37.15 | 38.50 | 37.83 | 38.60 | +7.00 | +22.16% | 0.24 | 25 | 1,514 | 0.63 | 0.79 | 0.01 | -0.12 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 165.00 | 32.95 | 35.35 | 34.15 | 33.50 | +3.72 | +12.50% | 0.21 | 6 | 2,895 | 0.62 | 0.76 | 0.01 | -0.13 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 170.00 | 30.40 | 31.75 | 31.08 | 31.21 | +3.21 | +11.47% | 0.18 | 89 | 4,222 | 0.62 | 0.72 | 0.01 | -0.14 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 175.00 | 27.45 | 28.60 | 28.03 | 27.76 | +1.96 | +7.60% | 0.16 | 12 | 2,145 | 0.62 | 0.68 | 0.01 | -0.15 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 180.00 | 24.70 | 26.30 | 25.50 | 26.00 | +3.00 | +13.05% | 0.14 | 131 | 3,160 | 0.63 | 0.64 | 0.01 | -0.15 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 185.00 | 22.30 | 23.30 | 22.80 | 23.20 | +2.59 | +12.57% | 0.12 | 31 | 2,408 | 0.62 | 0.60 | 0.01 | -0.16 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 190.00 | 20.00 | 20.40 | 20.20 | 20.21 | +1.78 | +9.66% | 0.11 | 514 | 2,933 | 0.62 | 0.56 | 0.01 | -0.16 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 195.00 | 17.75 | 18.25 | 18.00 | 18.30 | +1.92 | +11.73% | 0.09 | 67 | 3,366 | 0.62 | 0.52 | 0.01 | -0.16 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 200.00 | 16.00 | 16.35 | 16.18 | 16.03 | +1.60 | +11.09% | 0.08 | 1,439 | 10,520 | 0.62 | 0.48 | 0.01 | -0.16 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 210.00 | 12.55 | 13.20 | 12.88 | 13.00 | +1.55 | +13.54% | 0.06 | 647 | 5,572 | 0.63 | 0.41 | 0.01 | -0.16 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 220.00 | 10.05 | 10.35 | 10.20 | 10.15 | +1.30 | +14.69% | 0.05 | 569 | 9,730 | 0.63 | 0.35 | 0.01 | -0.15 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 230.00 | 8.00 | 8.25 | 8.13 | 8.20 | +1.20 | +17.15% | 0.04 | 711 | 3,275 | 0.64 | 0.29 | 0.01 | -0.14 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 240.00 | 6.35 | 6.60 | 6.48 | 6.50 | +1.30 | +25.00% | 0.03 | 8,248 | 5,615 | 0.65 | 0.24 | 0.01 | -0.13 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 250.00 | 5.15 | 5.30 | 5.23 | 5.20 | +0.88 | +20.37% | 0.02 | 1,436 | 5,365 | 0.66 | 0.20 | 0.01 | -0.12 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 260.00 | 4.10 | 4.55 | 4.33 | 4.28 | +0.83 | +24.06% | 0.02 | 1,405 | 2,263 | 0.67 | 0.17 | 0.00 | -0.11 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 270.00 | 3.35 | 3.80 | 3.58 | 3.60 | +0.80 | +28.58% | 0.01 | 28 | 602 | 0.68 | 0.14 | 0.00 | -0.10 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 280.00 | 2.76 | 3.00 | 2.88 | 2.84 | +0.91 | +47.15% | 0.01 | 76 | 1,387 | 0.69 | 0.12 | 0.00 | -0.09 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 290.00 | 2.12 | 2.70 | 2.41 | 2.32 | +0.43 | +22.76% | 0.01 | 7 | 1,002 | 0.70 | 0.10 | 0.00 | -0.08 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 300.00 | 1.88 | 1.96 | 1.92 | 1.95 | +0.39 | +25.00% | 0.01 | 271 | 3,747 | 0.70 | 0.09 | 0.00 | -0.07 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 310.00 | 1.36 | 1.87 | 1.62 | 1.59 | +0.30 | +23.26% | 0.01 | 5 | 1,196 | 0.71 | 0.07 | 0.00 | -0.06 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 320.00 | 1.16 | 1.53 | 1.35 | 1.37 | +0.36 | +35.65% | 0.00 | 214 | 493 | 0.72 | 0.06 | 0.00 | -0.06 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 330.00 | 1.01 | 1.31 | 1.16 | 1.19 | +0.24 | +25.27% | 0.00 | 21 | 1,949 | 0.73 | 0.05 | 0.00 | -0.05 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 340.00 | 0.72 | 1.31 | 1.02 | 0.98 | +0.24 | +32.44% | 0.00 | 38 | 611 | 0.74 | 0.05 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 350.00 | 0.75 | 1.21 | 0.98 | 0.78 | +0.08 | +11.43% | 0.00 | 21 | 806 | 0.77 | 0.04 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 360.00 | 0.39 | 1.25 | 0.82 | 0.73 | +0.12 | +19.68% | 0.00 | 66 | 538 | 0.77 | 0.03 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 370.00 | 0.23 | 1.06 | 0.65 | 0.63 | +0.11 | +21.16% | 0.00 | 63 | 589 | 0.76 | 0.03 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 380.00 | 0.39 | 0.93 | 0.66 | 0.49 | +0.04 | +8.89% | 0.00 | 2 | 249 | 0.79 | 0.02 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 390.00 | 0.24 | 0.60 | 0.42 | 0.47 | +0.09 | +23.69% | 0.00 | 2 | 992 | 0.76 | 0.02 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 400.00 | 0.02 | 0.99 | 0.51 | 0.42 | +0.08 | +23.53% | 0.00 | 5 | 277 | 0.75 | 0.02 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 410.00 | 0.11 | 0.75 | 0.43 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.79 | 0.02 | 0.00 | -0.02 | 5/12/2026 | 5/13/2026 3:59:53 PM EST |
| 420.00 | 0.00 | 0.83 | 0.42 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.92 | 0.01 | 0.00 | -0.01 | 5/12/2026 | 5/13/2026 3:59:53 PM EST |
| 430.00 | 0.00 | 0.78 | 0.39 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.76 | 0.01 | 0.00 | -0.01 | 5/12/2026 | 5/13/2026 3:59:53 PM EST |
| 440.00 | 0.05 | 0.62 | 0.34 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.81 | 0.01 | 0.00 | -0.01 | 5/12/2026 | 5/13/2026 3:59:53 PM EST |
| 450.00 | 0.00 | 0.58 | 0.29 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.78 | 0.01 | 0.00 | -0.01 | 5/12/2026 | 5/13/2026 3:59:53 PM EST |
| 460.00 | 0.02 | 0.45 | 0.24 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.80 | 0.01 | 0.00 | -0.01 | 5/7/2026 | 5/13/2026 3:59:53 PM EST |
| 470.00 | 0.00 | 0.72 | 0.36 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.00 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 5/13/2026 3:59:53 PM EST |
| 480.00 | 0.00 | 0.52 | 0.26 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.82 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/13/2026 3:59:53 PM EST |
| 490.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 120 | 1.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:53 PM EST | |||
| 500.00 | 0.00 | 0.53 | 0.27 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.01 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 3:59:53 PM EST |
| 510.00 | 0.14 | 0.17 | 0.16 | 0.15 | +0.03 | +25.00% | 0.00 | 19 | 1,645 | 0.88 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.05 | 0.35 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.02 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/13/2026 3:59:53 PM EST |
| 75.00 | 0.05 | 0.33 | 0.19 | 0.12 | +0.02 | +20.00% | 0.00 | 1 | 605 | 0.95 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 80.00 | 0.10 | 0.19 | 0.15 | 0.12 | -0.11 | -47.83% | 0.00 | 1 | 333 | 0.88 | -0.01 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 85.00 | 0.10 | 0.46 | 0.28 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.88 | -0.01 | 0.00 | -0.01 | 5/11/2026 | 5/13/2026 3:59:53 PM EST |
| 90.00 | 0.14 | 0.51 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 771 | 0.85 | -0.01 | 0.00 | -0.02 | 5/12/2026 | 5/13/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.34 | 0.17 | 0.31 | -0.05 | -13.89% | 0.00 | 10 | 475 | 0.81 | -0.01 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 100.00 | 0.03 | 0.57 | 0.30 | 0.32 | -0.01 | -3.03% | 0.00 | 788 | 630 | 0.74 | -0.02 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 105.00 | 0.42 | 0.58 | 0.50 | 0.42 | -0.03 | -6.67% | 0.00 | 3 | 735 | 0.75 | -0.03 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 110.00 | 0.54 | 0.84 | 0.69 | 0.57 | -0.07 | -10.94% | 0.01 | 9 | 923 | 0.74 | -0.03 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 115.00 | 0.64 | 1.02 | 0.83 | 0.79 | -0.21 | -21.00% | 0.01 | 4 | 2,191 | 0.71 | -0.04 | 0.00 | -0.05 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 120.00 | 1.00 | 1.45 | 1.23 | 1.13 | +0.02 | +1.81% | 0.01 | 2 | 3,447 | 0.72 | -0.05 | 0.00 | -0.06 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 125.00 | 1.23 | 1.58 | 1.41 | 1.45 | -0.06 | -3.98% | 0.01 | 19 | 2,259 | 0.69 | -0.06 | 0.00 | -0.06 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 130.00 | 1.62 | 1.95 | 1.79 | 1.72 | -0.25 | -12.69% | 0.01 | 110 | 5,063 | 0.68 | -0.07 | 0.00 | -0.07 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 135.00 | 2.12 | 2.51 | 2.32 | 2.21 | -0.29 | -11.60% | 0.02 | 61 | 3,813 | 0.67 | -0.09 | 0.00 | -0.08 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 140.00 | 2.68 | 3.10 | 2.89 | 2.84 | -0.26 | -8.39% | 0.02 | 79 | 3,086 | 0.66 | -0.11 | 0.00 | -0.09 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 145.00 | 3.35 | 3.95 | 3.65 | 3.60 | -0.40 | -10.00% | 0.03 | 104 | 3,918 | 0.65 | -0.13 | 0.00 | -0.10 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 150.00 | 4.30 | 4.65 | 4.48 | 4.55 | -0.60 | -11.65% | 0.03 | 125 | 4,934 | 0.64 | -0.15 | 0.00 | -0.10 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 155.00 | 5.15 | 5.80 | 5.48 | 5.61 | -0.54 | -8.78% | 0.04 | 87 | 2,295 | 0.63 | -0.18 | 0.01 | -0.11 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 160.00 | 6.70 | 7.25 | 6.98 | 6.90 | -0.68 | -8.98% | 0.04 | 121 | 3,158 | 0.63 | -0.21 | 0.01 | -0.12 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 165.00 | 8.15 | 8.75 | 8.45 | 8.55 | -0.65 | -7.07% | 0.05 | 101 | 2,844 | 0.63 | -0.24 | 0.01 | -0.13 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 170.00 | 9.85 | 10.70 | 10.28 | 10.31 | -0.69 | -6.28% | 0.06 | 60 | 4,836 | 0.63 | -0.28 | 0.01 | -0.14 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 175.00 | 11.80 | 12.50 | 12.15 | 11.95 | -1.05 | -8.08% | 0.07 | 98 | 3,455 | 0.63 | -0.32 | 0.01 | -0.15 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 180.00 | 13.95 | 14.75 | 14.35 | 14.37 | -1.30 | -8.30% | 0.08 | 63 | 3,256 | 0.63 | -0.36 | 0.01 | -0.15 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 185.00 | 16.00 | 17.15 | 16.58 | 16.40 | -1.70 | -9.40% | 0.09 | 73 | 1,901 | 0.62 | -0.40 | 0.01 | -0.16 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 190.00 | 18.45 | 20.40 | 19.43 | 19.05 | -2.15 | -10.15% | 0.10 | 1,048 | 3,821 | 0.63 | -0.44 | 0.01 | -0.16 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 195.00 | 21.30 | 23.05 | 22.18 | 21.50 | -2.16 | -9.13% | 0.11 | 26 | 2,326 | 0.62 | -0.48 | 0.01 | -0.16 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 200.00 | 24.40 | 26.15 | 25.28 | 25.10 | -2.34 | -8.53% | 0.13 | 17 | 2,096 | 0.63 | -0.52 | 0.01 | -0.16 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 210.00 | 30.75 | 32.95 | 31.85 | 32.08 | -1.80 | -5.32% | 0.15 | 1 | 887 | 0.63 | -0.59 | 0.01 | -0.16 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 220.00 | 38.10 | 40.50 | 39.30 | 39.05 | +3.00 | +8.33% | 0.18 | 13 | 973 | 0.63 | -0.65 | 0.01 | -0.15 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 230.00 | 45.85 | 48.00 | 46.93 | 47.05 | +3.72 | +8.59% | 0.20 | 10 | 39 | 0.63 | -0.71 | 0.01 | -0.14 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 240.00 | 53.75 | 56.05 | 54.90 | 56.00 | 0.00 | 0.00% | 0.23 | 0 | 94 | 0.62 | -0.76 | 0.01 | -0.13 | 5/12/2026 | 5/13/2026 3:59:53 PM EST |
| 250.00 | 62.75 | 65.65 | 64.20 | 63.40 | -3.95 | -5.87% | 0.26 | 19 | 98 | 0.65 | -0.80 | 0.01 | -0.12 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 260.00 | 71.50 | 74.75 | 73.13 | 72.85 | -6.50 | -8.20% | 0.28 | 8 | 22 | 0.65 | -0.83 | 0.00 | -0.11 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 270.00 | 80.90 | 83.20 | 82.05 | 78.85 | 0.00 | 0.00% | 0.30 | 0 | 44 | 0.63 | -0.86 | 0.00 | -0.10 | 5/11/2026 | 5/13/2026 3:59:53 PM EST |
| 280.00 | 90.25 | 92.65 | 91.45 | 88.75 | 0.00 | 0.00% | 0.33 | 0 | 15 | 0.61 | -0.88 | 0.00 | -0.09 | 5/11/2026 | 5/13/2026 3:59:53 PM EST |
| 290.00 | 99.45 | 102.90 | 101.18 | 107.58 | 0.00 | 0.00% | 0.35 | 0 | 17 | 0.79 | -0.90 | 0.00 | -0.08 | 5/5/2026 | 5/13/2026 3:59:53 PM EST |
| 300.00 | 109.10 | 112.65 | 110.88 | 126.51 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.82 | -0.91 | 0.00 | -0.07 | 5/1/2026 | 5/13/2026 3:59:53 PM EST |
| 310.00 | 118.85 | 122.50 | 120.68 | % | 0.39 | 0 | 0 | 0.84 | -0.93 | 0.00 | -0.06 | 5/13/2026 3:59:53 PM EST | |||
| 320.00 | 128.65 | 131.40 | 130.03 | 131.84 | 0.00 | 0.00% | 0.41 | 0 | 4 | 0.80 | -0.94 | 0.00 | -0.06 | 5/6/2026 | 5/13/2026 3:59:53 PM EST |
| 330.00 | 138.50 | 141.35 | 139.93 | % | 0.42 | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.05 | 5/13/2026 3:59:53 PM EST | |||
| 340.00 | 148.65 | 151.50 | 150.08 | 157.25 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.88 | -0.95 | 0.00 | -0.04 | 5/5/2026 | 5/13/2026 3:59:53 PM EST |
| 350.00 | 158.30 | 161.55 | 159.93 | % | 0.46 | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.04 | 5/13/2026 3:59:53 PM EST | |||
| 360.00 | 168.35 | 171.35 | 169.85 | % | 0.47 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.03 | 5/13/2026 3:59:53 PM EST | |||
| 370.00 | 178.30 | 181.85 | 180.08 | % | 0.49 | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.03 | 5/13/2026 3:59:53 PM EST | |||
| 380.00 | 188.10 | 192.00 | 190.05 | % | 0.50 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.03 | 5/13/2026 3:59:53 PM EST | |||
| 390.00 | 198.10 | 201.95 | 200.03 | % | 0.51 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.03 | 5/13/2026 3:59:53 PM EST | |||
| 400.00 | 208.15 | 211.95 | 210.05 | % | 0.53 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.02 | 5/13/2026 3:59:53 PM EST | |||
| 410.00 | 218.70 | 221.95 | 220.33 | 221.65 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.02 | 5/12/2026 | 5/13/2026 3:59:53 PM EST |
| 420.00 | 228.15 | 231.95 | 230.05 | % | 0.55 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 5/13/2026 3:59:53 PM EST | |||
| 430.00 | 238.15 | 241.95 | 240.05 | % | 0.56 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 5/13/2026 3:59:53 PM EST | |||
| 440.00 | 248.15 | 252.00 | 250.08 | % | 0.57 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 5/13/2026 3:59:53 PM EST | |||
| 450.00 | 258.15 | 261.95 | 260.05 | % | 0.58 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 5/13/2026 3:59:53 PM EST | |||
| 460.00 | 268.15 | 271.95 | 270.05 | % | 0.59 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 5/13/2026 3:59:53 PM EST | |||
| 470.00 | 278.15 | 281.35 | 279.75 | % | 0.60 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 5/13/2026 3:59:53 PM EST | |||
| 480.00 | 288.15 | 291.95 | 290.05 | % | 0.60 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 5/13/2026 3:59:53 PM EST | |||
| 490.00 | 298.15 | 302.05 | 300.10 | % | 0.61 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:53 PM EST | |||
| 500.00 | 308.15 | 311.95 | 310.05 | % | 0.62 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:53 PM EST | |||
| 510.00 | 318.15 | 321.95 | 320.05 | % | 0.63 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:53 PM EST |