Options Chain for ORACLE CORP COM (ORCL) - $146.88 as of 7/1/2026 8:01:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 75.75 | 78.60 | 77.18 | 99.40 | 0.00 | 0.00% | 1.10 | 0 | 7 | 2.40 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 3:59:59 PM EST |
| 75.00 | 70.75 | 73.65 | 72.20 | % | 0.96 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 6/30/2026 3:59:59 PM EST | |||
| 80.00 | 65.75 | 68.65 | 67.20 | 101.80 | 0.00 | 0.00% | 0.84 | 0 | 16 | 2.04 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/30/2026 3:59:59 PM EST |
| 85.00 | 60.75 | 63.65 | 62.20 | 104.05 | 0.00 | 0.00% | 0.73 | 0 | 50 | 1.87 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/30/2026 3:59:59 PM EST |
| 90.00 | 55.75 | 58.65 | 57.20 | 57.50 | 0.00 | 0.00% | 0.64 | 0 | 10 | 1.71 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 3:59:59 PM EST |
| 95.00 | 50.80 | 53.70 | 52.25 | 55.22 | 0.00 | 0.00% | 0.55 | 0 | 17 | 1.57 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 3:59:59 PM EST |
| 100.00 | 45.60 | 49.00 | 47.30 | 48.69 | 0.00 | 0.00% | 0.47 | 0 | 152 | 1.50 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 105.00 | 40.85 | 43.75 | 42.30 | 43.15 | 0.00 | 0.00% | 0.40 | 0 | 66 | 1.29 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 3:59:59 PM EST |
| 110.00 | 35.90 | 38.80 | 37.35 | 38.35 | 0.00 | 0.00% | 0.34 | 0 | 32 | 1.16 | 0.99 | 0.00 | -0.02 | 6/29/2026 | 6/30/2026 3:59:59 PM EST |
| 115.00 | 31.55 | 33.75 | 32.65 | 33.85 | 0.00 | 0.00% | 0.28 | 0 | 53 | 1.01 | 0.97 | 0.00 | -0.04 | 6/29/2026 | 6/30/2026 3:59:59 PM EST |
| 120.00 | 26.10 | 29.40 | 27.75 | 27.10 | 0.00 | 0.00% | 0.23 | 0 | 203 | 1.03 | 0.94 | 0.01 | -0.06 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 125.00 | 22.00 | 24.55 | 23.28 | 22.70 | 0.00 | 0.00% | 0.19 | 0 | 208 | 0.86 | 0.90 | 0.01 | -0.09 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 130.00 | 16.85 | 20.50 | 18.68 | 18.36 | 0.00 | 0.00% | 0.14 | 0 | 338 | 0.84 | 0.84 | 0.01 | -0.12 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 135.00 | 13.75 | 14.80 | 14.28 | 14.30 | 0.00 | 0.00% | 0.11 | 0 | 761 | 0.59 | 0.76 | 0.02 | -0.15 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 140.00 | 10.65 | 11.25 | 10.95 | 11.25 | 0.00 | 0.00% | 0.08 | 0 | 1,362 | 0.59 | 0.67 | 0.02 | -0.18 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 145.00 | 7.80 | 8.20 | 8.00 | 8.00 | 0.00 | 0.00% | 0.06 | 0 | 1,616 | 0.58 | 0.56 | 0.02 | -0.20 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 150.00 | 5.50 | 5.85 | 5.68 | 5.75 | 0.00 | 0.00% | 0.04 | 0 | 5,170 | 0.57 | 0.44 | 0.02 | -0.20 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 155.00 | 3.80 | 4.05 | 3.93 | 3.88 | 0.00 | 0.00% | 0.03 | 0 | 3,013 | 0.57 | 0.34 | 0.02 | -0.19 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 160.00 | 2.52 | 2.66 | 2.59 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 4,040 | 0.57 | 0.25 | 0.02 | -0.17 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 162.50 | 2.09 | 2.25 | 2.17 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 1,911 | 0.58 | 0.22 | 0.02 | -0.16 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 165.00 | 1.65 | 1.78 | 1.72 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 4,740 | 0.58 | 0.18 | 0.01 | -0.14 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 167.50 | 1.39 | 1.53 | 1.46 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 480 | 0.59 | 0.16 | 0.01 | -0.13 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 170.00 | 1.13 | 1.23 | 1.18 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 7,499 | 0.59 | 0.13 | 0.01 | -0.12 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 172.50 | 0.92 | 1.04 | 0.98 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 252 | 0.59 | 0.11 | 0.01 | -0.11 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 175.00 | 0.75 | 0.85 | 0.80 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5,003 | 0.60 | 0.09 | 0.01 | -0.10 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 177.50 | 0.62 | 0.73 | 0.68 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 894 | 0.61 | 0.08 | 0.01 | -0.09 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 180.00 | 0.51 | 0.62 | 0.57 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 5,780 | 0.62 | 0.07 | 0.01 | -0.08 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 182.50 | 0.44 | 0.50 | 0.47 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.62 | 0.06 | 0.01 | -0.07 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 185.00 | 0.36 | 0.48 | 0.42 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 3,420 | 0.64 | 0.05 | 0.01 | -0.06 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 187.50 | 0.23 | 0.80 | 0.52 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 950 | 0.68 | 0.04 | 0.00 | -0.05 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 190.00 | 0.27 | 0.36 | 0.32 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5,800 | 0.66 | 0.03 | 0.00 | -0.05 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 192.50 | 0.10 | 0.35 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.64 | 0.03 | 0.00 | -0.04 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 195.00 | 0.20 | 0.38 | 0.29 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 5,672 | 0.70 | 0.02 | 0.00 | -0.03 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 197.50 | 0.14 | 0.70 | 0.42 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.75 | 0.02 | 0.00 | -0.03 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 200.00 | 0.17 | 0.25 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12,339 | 0.71 | 0.02 | 0.00 | -0.03 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 202.50 | 0.00 | 0.57 | 0.29 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.87 | 0.01 | 0.00 | -0.02 | 6/26/2026 | 6/30/2026 3:59:59 PM EST |
| 205.00 | 0.00 | 0.22 | 0.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.76 | 0.01 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 207.50 | 0.00 | 1.11 | 0.56 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 536 | 1.06 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 6/30/2026 3:59:59 PM EST |
| 210.00 | 0.10 | 0.16 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 9,885 | 0.75 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 215.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.94 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 220.00 | 0.06 | 0.10 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 12,527 | 0.78 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 225.00 | 0.01 | 0.70 | 0.36 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.90 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 230.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6,987 | 0.84 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 235.00 | 0.01 | 0.42 | 0.22 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.92 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 240.00 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8,631 | 0.89 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 245.00 | 0.00 | 0.14 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 250.00 | 0.04 | 0.08 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12,016 | 0.95 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 255.00 | 0.01 | 0.56 | 0.29 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,225 | 1.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 265.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.11 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 270.00 | 0.03 | 0.19 | 0.11 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6,268 | 1.12 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 280.00 | 0.01 | 0.10 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,180 | 1.08 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 0.23 | 0.12 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1,592 | 1.38 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 300.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14,966 | 1.14 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 310.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,160 | 1.18 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 320.00 | 0.01 | 0.30 | 0.16 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 942 | 1.37 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,977 | 1.45 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,145 | 1.42 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 350.00 | 0.01 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,960 | 1.39 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 360.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 691 | 1.40 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 3:59:59 PM EST |
| 370.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,032 | 1.54 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 476 | 2.21 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 390.00 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,062 | 1.46 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 3:59:59 PM EST |
| 400.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,797 | 1.49 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 312 | 1.85 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 420.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.72 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 1.03 | 0.52 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 179 | 2.47 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 440.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 311 | 2.83 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 450.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,187 | 2.11 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 460.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 357 | 1.69 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 470.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 279 | 2.95 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 480.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 588 | 2.15 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 490.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,052 | 3.03 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 500.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,140 | 1.97 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 3:59:59 PM EST |
| 510.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,668 | 1.73 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 3:59:59 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 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.41 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 622 | 1.21 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 80.00 | 0.01 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 410 | 1.12 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 3:59:59 PM EST |
| 85.00 | 0.01 | 0.30 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 671 | 1.08 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 90.00 | 0.02 | 0.06 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,082 | 0.89 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 95.00 | 0.01 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 589 | 0.95 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 100.00 | 0.01 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,345 | 0.73 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 105.00 | 0.01 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,387 | 0.69 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 110.00 | 0.17 | 0.25 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,694 | 0.70 | -0.01 | 0.00 | -0.02 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 115.00 | 0.25 | 0.42 | 0.34 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2,269 | 0.66 | -0.03 | 0.00 | -0.04 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 120.00 | 0.56 | 0.62 | 0.59 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 4,286 | 0.64 | -0.06 | 0.01 | -0.06 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 125.00 | 0.93 | 1.00 | 0.97 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 2,801 | 0.61 | -0.10 | 0.01 | -0.09 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 130.00 | 1.56 | 1.68 | 1.62 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 5,551 | 0.59 | -0.16 | 0.01 | -0.12 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 135.00 | 2.57 | 2.78 | 2.68 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 7,315 | 0.57 | -0.24 | 0.02 | -0.15 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 140.00 | 4.00 | 4.30 | 4.15 | 4.11 | 0.00 | 0.00% | 0.03 | 0 | 7,035 | 0.56 | -0.33 | 0.02 | -0.18 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 145.00 | 6.00 | 6.35 | 6.18 | 6.25 | 0.00 | 0.00% | 0.04 | 0 | 6,919 | 0.56 | -0.44 | 0.02 | -0.20 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 150.00 | 8.70 | 9.10 | 8.90 | 8.47 | 0.00 | 0.00% | 0.06 | 0 | 8,533 | 0.55 | -0.56 | 0.02 | -0.20 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 155.00 | 11.95 | 12.40 | 12.18 | 11.83 | 0.00 | 0.00% | 0.08 | 0 | 6,578 | 0.55 | -0.66 | 0.02 | -0.19 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 160.00 | 15.65 | 16.25 | 15.95 | 15.30 | 0.00 | 0.00% | 0.10 | 0 | 7,772 | 0.56 | -0.75 | 0.02 | -0.17 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 162.50 | 17.45 | 18.45 | 17.95 | 18.09 | 0.00 | 0.00% | 0.11 | 0 | 123 | 0.55 | -0.78 | 0.02 | -0.16 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 165.00 | 19.50 | 20.50 | 20.00 | 19.90 | 0.00 | 0.00% | 0.12 | 0 | 8,898 | 0.55 | -0.82 | 0.01 | -0.14 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 167.50 | 20.15 | 23.40 | 21.78 | 22.21 | 0.00 | 0.00% | 0.13 | 0 | 268 | 0.73 | -0.84 | 0.01 | -0.13 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 170.00 | 24.05 | 24.85 | 24.45 | 24.05 | 0.00 | 0.00% | 0.14 | 0 | 5,986 | 0.55 | -0.87 | 0.01 | -0.12 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 172.50 | 25.30 | 27.75 | 26.53 | 26.80 | 0.00 | 0.00% | 0.15 | 0 | 237 | 0.75 | -0.89 | 0.01 | -0.11 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 175.00 | 28.75 | 29.55 | 29.15 | 28.75 | 0.00 | 0.00% | 0.17 | 0 | 8,310 | 0.78 | -0.91 | 0.01 | -0.10 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 177.50 | 29.50 | 32.15 | 30.83 | 30.74 | 0.00 | 0.00% | 0.17 | 0 | 54 | 0.81 | -0.92 | 0.01 | -0.09 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 180.00 | 33.15 | 34.60 | 33.88 | 33.77 | 0.00 | 0.00% | 0.19 | 0 | 4,734 | 0.78 | -0.93 | 0.01 | -0.08 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 182.50 | 34.70 | 37.50 | 36.10 | 35.35 | 0.00 | 0.00% | 0.20 | 0 | 58 | 0.87 | -0.94 | 0.01 | -0.07 | 6/29/2026 | 6/30/2026 3:59:59 PM EST |
| 185.00 | 37.75 | 39.20 | 38.48 | 38.58 | 0.00 | 0.00% | 0.21 | 0 | 3,544 | 0.79 | -0.95 | 0.01 | -0.06 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 187.50 | 39.50 | 42.15 | 40.83 | 42.60 | 0.00 | 0.00% | 0.22 | 0 | 37 | 0.90 | -0.96 | 0.00 | -0.05 | 6/29/2026 | 6/30/2026 3:59:59 PM EST |
| 190.00 | 42.25 | 44.20 | 43.23 | 43.50 | 0.00 | 0.00% | 0.23 | 0 | 8,239 | 0.85 | -0.97 | 0.00 | -0.05 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 192.50 | 44.05 | 47.55 | 45.80 | 47.41 | 0.00 | 0.00% | 0.24 | 0 | 179 | 1.03 | -0.97 | 0.00 | -0.04 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 195.00 | 46.95 | 49.10 | 48.03 | 48.75 | 0.00 | 0.00% | 0.25 | 0 | 3,737 | 0.90 | -0.98 | 0.00 | -0.03 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 197.50 | 49.00 | 52.45 | 50.73 | 51.59 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.08 | -0.98 | 0.00 | -0.03 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 200.00 | 52.55 | 53.95 | 53.25 | 53.21 | 0.00 | 0.00% | 0.27 | 0 | 6,315 | 0.92 | -0.98 | 0.00 | -0.03 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 202.50 | 54.00 | 57.05 | 55.53 | 56.52 | 0.00 | 0.00% | 0.27 | 0 | 57 | 1.07 | -0.99 | 0.00 | -0.02 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 205.00 | 56.80 | 59.20 | 58.00 | 55.10 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.04 | -0.99 | 0.00 | -0.01 | 6/26/2026 | 6/30/2026 3:59:59 PM EST |
| 207.50 | 58.95 | 62.15 | 60.55 | 44.83 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.15 | -1.00 | 0.00 | -0.01 | 6/24/2026 | 6/30/2026 3:59:59 PM EST |
| 210.00 | 62.00 | 63.90 | 62.95 | 63.29 | 0.00 | 0.00% | 0.30 | 0 | 3,090 | 1.03 | -1.00 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 215.00 | 66.75 | 69.60 | 68.18 | 63.22 | 0.00 | 0.00% | 0.32 | 0 | 7 | 1.23 | -1.00 | 0.00 | -0.01 | 6/26/2026 | 6/30/2026 3:59:59 PM EST |
| 220.00 | 71.40 | 73.90 | 72.65 | 73.47 | 0.00 | 0.00% | 0.33 | 0 | 3,024 | 1.13 | -1.00 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 225.00 | 76.70 | 79.55 | 78.13 | 52.97 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.33 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 3:59:59 PM EST |
| 230.00 | 82.35 | 83.90 | 83.13 | 83.00 | 0.00 | 0.00% | 0.36 | 0 | 1,652 | 1.23 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 235.00 | 86.65 | 89.55 | 88.10 | % | 0.37 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/30/2026 3:59:59 PM EST | |||
| 240.00 | 91.35 | 94.75 | 93.05 | 94.58 | 0.00 | 0.00% | 0.39 | 0 | 341 | 1.51 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 245.00 | 96.60 | 99.50 | 98.05 | 95.87 | 0.00 | 0.00% | 0.40 | 0 | 26 | 1.51 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 3:59:59 PM EST |
| 250.00 | 101.60 | 104.55 | 103.08 | 103.71 | 0.00 | 0.00% | 0.41 | 0 | 291 | 1.56 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 255.00 | 106.60 | 109.50 | 108.05 | 105.83 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 3:59:59 PM EST |
| 260.00 | 111.45 | 113.80 | 112.63 | 110.93 | 0.00 | 0.00% | 0.43 | 0 | 50 | 1.46 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 3:59:59 PM EST |
| 265.00 | 116.90 | 119.45 | 118.18 | % | 0.45 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/30/2026 3:59:59 PM EST | |||
| 270.00 | 121.90 | 124.05 | 122.98 | 120.88 | 0.00 | 0.00% | 0.46 | 0 | 24 | 1.61 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 3:59:59 PM EST |
| 280.00 | 131.40 | 134.05 | 132.73 | 130.83 | 0.00 | 0.00% | 0.47 | 0 | 8 | 1.69 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 3:59:59 PM EST |
| 290.00 | 141.55 | 144.40 | 142.98 | 129.05 | 0.00 | 0.00% | 0.49 | 0 | 4 | 1.85 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 3:59:59 PM EST |
| 300.00 | 151.55 | 153.75 | 152.65 | 151.07 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.73 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 3:59:59 PM EST |
| 310.00 | 161.85 | 164.40 | 163.13 | 131.55 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/30/2026 3:59:59 PM EST |
| 320.00 | 171.75 | 174.35 | 173.05 | 141.55 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/30/2026 3:59:59 PM EST |
| 330.00 | 181.20 | 184.40 | 182.80 | 151.65 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/30/2026 3:59:59 PM EST |
| 340.00 | 191.50 | 193.75 | 192.63 | 135.60 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/30/2026 3:59:59 PM EST |
| 350.00 | 201.85 | 204.50 | 203.18 | 161.97 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 3:59:59 PM EST |
| 360.00 | 211.65 | 214.40 | 213.03 | 126.15 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/30/2026 3:59:59 PM EST |
| 370.00 | 221.50 | 224.40 | 222.95 | 159.44 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/30/2026 3:59:59 PM EST |
| 380.00 | 231.50 | 234.40 | 232.95 | 188.98 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/30/2026 3:59:59 PM EST |
| 390.00 | 241.75 | 244.40 | 243.08 | % | 0.62 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 6/30/2026 3:59:59 PM EST | |||
| 400.00 | 251.50 | 253.70 | 252.60 | % | 0.63 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/30/2026 3:59:59 PM EST | |||
| 410.00 | 261.20 | 264.40 | 262.80 | 188.78 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/30/2026 3:59:59 PM EST |
| 420.00 | 271.85 | 274.40 | 273.13 | % | 0.65 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 6/30/2026 3:59:59 PM EST | |||
| 430.00 | 281.55 | 284.40 | 282.98 | 215.75 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/30/2026 3:59:59 PM EST |
| 440.00 | 291.50 | 294.40 | 292.95 | 251.54 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 3:59:59 PM EST |
| 450.00 | 301.50 | 304.40 | 302.95 | 251.60 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/30/2026 3:59:59 PM EST |
| 460.00 | 311.70 | 313.75 | 312.73 | % | 0.68 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/30/2026 3:59:59 PM EST | |||
| 470.00 | 321.70 | 323.95 | 322.83 | 234.84 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/30/2026 3:59:59 PM EST |
| 480.00 | 331.50 | 334.40 | 332.95 | % | 0.69 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 6/30/2026 3:59:59 PM EST | |||
| 490.00 | 341.85 | 344.40 | 343.13 | % | 0.70 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 6/30/2026 3:59:59 PM EST | |||
| 500.00 | 351.50 | 354.40 | 352.95 | % | 0.71 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 6/30/2026 3:59:59 PM EST | |||
| 510.00 | 361.50 | 364.40 | 362.95 | 362.00 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 3:59:59 PM EST |