Options Chain for ORACLE CORP COM (ORCL) - $147.76 as of 6/29/2026 8:35:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 51.30 | 54.90 | 53.10 | % | 0.56 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.01 | 6/29/2026 3:59:48 PM EST | |||
| 100.00 | 46.45 | 50.00 | 48.23 | % | 0.48 | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.02 | 6/29/2026 3:59:48 PM EST | |||
| 105.00 | 41.50 | 45.35 | 43.43 | % | 0.41 | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.03 | 6/29/2026 3:59:48 PM EST | |||
| 110.00 | 36.65 | 39.25 | 37.95 | 39.10 | % | 0.35 | 78 | 0 | 1.06 | 0.96 | 0.00 | -0.04 | 6/29/2026 | 6/29/2026 3:59:48 PM EST | |
| 115.00 | 31.80 | 34.45 | 33.13 | 33.75 | -2.96 | -8.07% | 0.29 | 1 | 41 | 0.43 | 0.94 | 0.00 | -0.06 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 120.00 | 27.15 | 30.85 | 29.00 | 30.23 | 0.00 | 0.00% | 0.24 | 0 | 44 | 0.57 | 0.92 | 0.01 | -0.08 | 6/26/2026 | 6/29/2026 3:59:48 PM EST |
| 125.00 | 23.20 | 25.50 | 24.35 | 29.55 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.56 | 0.88 | 0.01 | -0.10 | 6/25/2026 | 6/29/2026 3:59:48 PM EST |
| 130.00 | 19.25 | 21.15 | 20.20 | 25.00 | +1.82 | +7.86% | 0.16 | 3 | 46 | 0.55 | 0.83 | 0.01 | -0.12 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 135.00 | 15.70 | 17.25 | 16.48 | 16.85 | -1.69 | -9.12% | 0.12 | 2 | 25 | 0.57 | 0.76 | 0.01 | -0.14 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 140.00 | 12.70 | 13.75 | 13.23 | 12.80 | -2.03 | -13.69% | 0.09 | 12 | 24 | 0.57 | 0.68 | 0.02 | -0.16 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 143.00 | 10.65 | 11.80 | 11.23 | 11.05 | % | 0.08 | 16 | 0 | 0.55 | 0.62 | 0.02 | -0.17 | 6/29/2026 | 6/29/2026 3:59:48 PM EST | |
| 144.00 | 10.10 | 11.30 | 10.70 | 9.60 | % | 0.07 | 1 | 0 | 0.55 | 0.61 | 0.02 | -0.17 | 6/29/2026 | 6/29/2026 3:59:48 PM EST | |
| 145.00 | 9.55 | 10.75 | 10.15 | 10.01 | -1.29 | -11.42% | 0.07 | 36 | 6 | 0.55 | 0.59 | 0.02 | -0.17 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 146.00 | 9.25 | 10.15 | 9.70 | 9.80 | -1.10 | -10.10% | 0.07 | 2 | 2 | 0.56 | 0.57 | 0.02 | -0.18 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 147.00 | 8.80 | 9.45 | 9.13 | 10.55 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.55 | 0.55 | 0.02 | -0.18 | 6/26/2026 | 6/29/2026 3:59:48 PM EST |
| 148.00 | 8.25 | 9.20 | 8.73 | 8.90 | -3.25 | -26.75% | 0.06 | 144 | 1 | 0.57 | 0.53 | 0.02 | -0.18 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 149.00 | 7.75 | 8.65 | 8.20 | 8.22 | -0.78 | -8.67% | 0.06 | 82 | 6 | 0.55 | 0.51 | 0.02 | -0.18 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 150.00 | 7.30 | 7.95 | 7.63 | 7.60 | -0.90 | -10.59% | 0.05 | 114 | 80 | 0.55 | 0.50 | 0.02 | -0.18 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 152.50 | 6.35 | 6.95 | 6.65 | 6.50 | -1.40 | -17.73% | 0.04 | 74 | 115 | 0.55 | 0.45 | 0.02 | -0.18 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 155.00 | 5.30 | 6.00 | 5.65 | 5.62 | -0.48 | -7.87% | 0.04 | 71 | 47 | 0.54 | 0.41 | 0.02 | -0.17 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 157.50 | 4.65 | 5.10 | 4.88 | 4.80 | -0.95 | -16.53% | 0.03 | 31 | 17 | 0.55 | 0.37 | 0.02 | -0.17 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 160.00 | 3.90 | 4.40 | 4.15 | 4.20 | -0.40 | -8.70% | 0.03 | 214 | 126 | 0.55 | 0.33 | 0.02 | -0.16 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 162.50 | 3.25 | 3.65 | 3.45 | 3.40 | -1.45 | -29.90% | 0.02 | 10 | 69 | 0.54 | 0.29 | 0.02 | -0.15 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 165.00 | 2.76 | 3.10 | 2.93 | 2.99 | -0.46 | -13.34% | 0.02 | 71 | 130 | 0.55 | 0.26 | 0.01 | -0.14 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 167.50 | 2.35 | 2.72 | 2.54 | 2.60 | -0.15 | -5.46% | 0.02 | 301 | 2,138 | 0.56 | 0.22 | 0.01 | -0.13 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 170.00 | 1.85 | 2.20 | 2.03 | 2.20 | -0.10 | -4.35% | 0.01 | 588 | 118 | 0.55 | 0.19 | 0.01 | -0.12 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 172.50 | 1.59 | 1.95 | 1.77 | 1.91 | -0.34 | -15.12% | 0.01 | 98 | 56 | 0.55 | 0.17 | 0.01 | -0.11 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 175.00 | 1.34 | 1.58 | 1.46 | 1.53 | -0.14 | -8.39% | 0.01 | 75 | 164 | 0.55 | 0.15 | 0.01 | -0.10 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 177.50 | 1.11 | 1.35 | 1.23 | 1.23 | -0.37 | -23.13% | 0.01 | 23 | 135 | 0.56 | 0.13 | 0.01 | -0.09 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 180.00 | 0.91 | 1.15 | 1.03 | 1.13 | -0.19 | -14.40% | 0.01 | 111 | 373 | 0.56 | 0.11 | 0.01 | -0.08 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 182.50 | 0.75 | 1.01 | 0.88 | 0.92 | -0.18 | -16.37% | 0.00 | 48 | 268 | 0.56 | 0.09 | 0.01 | -0.07 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 185.00 | 0.62 | 0.87 | 0.75 | 0.74 | -0.27 | -26.74% | 0.00 | 140 | 303 | 0.57 | 0.08 | 0.01 | -0.06 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 187.50 | 0.52 | 0.74 | 0.63 | 0.67 | -0.17 | -20.24% | 0.00 | 87 | 78 | 0.57 | 0.07 | 0.01 | -0.06 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 190.00 | 0.43 | 0.66 | 0.55 | 0.58 | -0.16 | -21.63% | 0.00 | 6,632 | 2,061 | 0.57 | 0.06 | 0.01 | -0.05 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 192.50 | 0.36 | 0.59 | 0.48 | 0.49 | -0.16 | -24.62% | 0.00 | 70 | 273 | 0.59 | 0.05 | 0.00 | -0.05 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 195.00 | 0.33 | 0.46 | 0.40 | 0.46 | -0.19 | -29.24% | 0.00 | 39 | 1,368 | 0.59 | 0.05 | 0.00 | -0.04 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 197.50 | 0.00 | 0.91 | 0.46 | 0.40 | -0.32 | -44.45% | 0.00 | 10 | 26 | 0.73 | 0.03 | 0.00 | -0.03 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 200.00 | 0.23 | 0.40 | 0.32 | 0.36 | -0.12 | -25.00% | 0.00 | 65 | 662 | 0.61 | 0.03 | 0.00 | -0.03 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 202.50 | 0.00 | 0.77 | 0.39 | 0.36 | -0.04 | -10.00% | 0.00 | 52 | 69 | 0.76 | 0.02 | 0.00 | -0.02 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 205.00 | 0.25 | 0.51 | 0.38 | 0.37 | -0.02 | -5.13% | 0.00 | 29 | 165 | 0.67 | 0.02 | 0.00 | -0.02 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 207.50 | 0.00 | 0.44 | 0.22 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.61 | 0.02 | 0.00 | -0.02 | 6/26/2026 | 6/29/2026 3:59:48 PM EST |
| 210.00 | 0.00 | 0.51 | 0.26 | 0.24 | -0.09 | -27.28% | 0.00 | 14 | 319 | 0.64 | 0.02 | 0.00 | -0.02 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 212.50 | 0.00 | 0.73 | 0.37 | 0.37 | -0.11 | -22.92% | 0.00 | 5 | 116 | 0.83 | 0.01 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 215.00 | 0.10 | 0.68 | 0.39 | 0.28 | -0.27 | -49.10% | 0.00 | 4 | 350 | 0.70 | 0.01 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 217.50 | 0.02 | 0.39 | 0.21 | 0.41 | +0.06 | +17.15% | 0.00 | 1 | 48 | 0.65 | 0.01 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 220.00 | 0.01 | 0.47 | 0.24 | 0.25 | +0.03 | +13.64% | 0.00 | 26 | 333 | 0.66 | 0.01 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 222.50 | 0.09 | 0.50 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.72 | 0.01 | 0.00 | -0.01 | 6/25/2026 | 6/29/2026 3:59:48 PM EST |
| 225.00 | 0.06 | 0.46 | 0.26 | 0.26 | -0.09 | -25.72% | 0.00 | 2 | 163 | 0.75 | 0.01 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 227.50 | 0.00 | 2.27 | 1.14 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.99 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:48 PM EST |
| 230.00 | 0.00 | 0.64 | 0.32 | 0.13 | -0.19 | -59.38% | 0.00 | 1 | 146 | 0.94 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 232.50 | 0.00 | 2.25 | 1.13 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.85 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:48 PM EST |
| 235.00 | 0.00 | 0.40 | 0.20 | 0.13 | -0.34 | -72.34% | 0.00 | 4 | 375 | 0.90 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 237.50 | 0.00 | 2.04 | 1.02 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.95 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:48 PM EST |
| 240.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.18 | -47.37% | 0.00 | 1 | 159 | 0.94 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 242.50 | 0.00 | 1.01 | 0.51 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.12 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:48 PM EST |
| 245.00 | 0.00 | 1.54 | 0.77 | 0.14 | -0.17 | -54.84% | 0.00 | 3 | 121 | 1.24 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 250.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 4 | 473 | 0.83 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 255.00 | 0.00 | 0.69 | 0.35 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.98 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:48 PM EST |
| 260.00 | 0.00 | 0.56 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:48 PM EST |
| 265.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.12 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:48 PM EST |
| 270.00 | 0.00 | 1.00 | 0.50 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.11 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 3:59:48 PM EST |
| 275.00 | 0.00 | 0.37 | 0.19 | 0.10 | -0.14 | -58.34% | 0.00 | 62 | 233 | 1.13 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 280.00 | 0.00 | 0.61 | 0.31 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.17 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 3:59:48 PM EST |
| 285.00 | 0.00 | 1.00 | 0.50 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.10 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 3:59:48 PM EST |
| 290.00 | 0.05 | 1.00 | 0.53 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.18 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:48 PM EST |
| 295.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.52 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 3:59:48 PM EST |
| 300.00 | 0.02 | 0.38 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.06 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:48 PM EST |
| 305.00 | 0.00 | 0.69 | 0.35 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.40 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 3:59:48 PM EST |
| 310.00 | 0.00 | 0.69 | 0.35 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.43 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:48 PM EST |
| 315.00 | 0.00 | 1.55 | 0.78 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:48 PM EST |
| 320.00 | 0.00 | 1.48 | 0.74 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.59 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:48 PM EST |
| 325.00 | 0.00 | 1.92 | 0.96 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.76 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 3:59:48 PM EST |
| 330.00 | 0.00 | 2.11 | 1.06 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.78 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 3:59:48 PM EST |
| 340.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.66 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:48 PM EST |
| 350.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.89 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.35 | 0.18 | 0.17 | +0.07 | +70.00% | 0.00 | 3 | 2 | 0.91 | -0.01 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 100.00 | 0.01 | 0.45 | 0.23 | 0.31 | +0.12 | +63.16% | 0.00 | 12 | 9 | 0.70 | -0.02 | 0.00 | -0.02 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 105.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.07 | -18.92% | 0.00 | 1 | 39 | 0.71 | -0.02 | 0.00 | -0.03 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 110.00 | 0.22 | 0.94 | 0.58 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.71 | -0.04 | 0.00 | -0.04 | 6/26/2026 | 6/29/2026 3:59:48 PM EST |
| 115.00 | 0.51 | 0.75 | 0.63 | 0.61 | -0.09 | -12.86% | 0.01 | 50 | 267 | 0.64 | -0.06 | 0.00 | -0.06 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 120.00 | 0.86 | 1.02 | 0.94 | 0.95 | -0.03 | -3.07% | 0.01 | 45 | 253 | 0.61 | -0.08 | 0.01 | -0.08 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 125.00 | 1.40 | 1.64 | 1.52 | 1.49 | -0.01 | -0.67% | 0.01 | 178 | 896 | 0.60 | -0.12 | 0.01 | -0.10 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 130.00 | 2.07 | 2.43 | 2.25 | 2.35 | +0.02 | +0.86% | 0.02 | 86 | 474 | 0.58 | -0.17 | 0.01 | -0.12 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 135.00 | 3.30 | 3.70 | 3.50 | 3.55 | 0.00 | 0.00% | 0.03 | 178 | 901 | 0.58 | -0.24 | 0.01 | -0.14 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 140.00 | 4.85 | 5.25 | 5.05 | 5.25 | +0.20 | +3.96% | 0.04 | 192 | 1,206 | 0.57 | -0.32 | 0.02 | -0.16 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 143.00 | 6.00 | 6.50 | 6.25 | 6.28 | +0.46 | +7.91% | 0.04 | 17 | 39 | 0.57 | -0.38 | 0.02 | -0.17 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 144.00 | 6.40 | 6.95 | 6.68 | 6.30 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.56 | -0.39 | 0.02 | -0.17 | 6/26/2026 | 6/29/2026 3:59:48 PM EST |
| 145.00 | 6.80 | 7.40 | 7.10 | 7.15 | +0.35 | +5.15% | 0.05 | 61 | 315 | 0.56 | -0.41 | 0.02 | -0.17 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 146.00 | 7.25 | 8.15 | 7.70 | 7.75 | +0.70 | +9.93% | 0.05 | 9 | 3 | 0.57 | -0.43 | 0.02 | -0.18 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 147.00 | 7.75 | 8.45 | 8.10 | 8.25 | +0.25 | +3.13% | 0.06 | 13 | 4 | 0.57 | -0.45 | 0.02 | -0.18 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 148.00 | 8.25 | 9.05 | 8.65 | 8.75 | +0.25 | +2.95% | 0.06 | 49 | 12 | 0.57 | -0.47 | 0.02 | -0.18 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 149.00 | 8.70 | 9.50 | 9.10 | 9.10 | +0.45 | +5.21% | 0.06 | 53 | 6 | 0.56 | -0.49 | 0.02 | -0.18 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 150.00 | 9.10 | 9.90 | 9.50 | 9.72 | +0.33 | +3.52% | 0.06 | 131 | 790 | 0.55 | -0.50 | 0.02 | -0.18 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 152.50 | 10.75 | 11.40 | 11.08 | 11.17 | +0.50 | +4.69% | 0.07 | 5 | 53 | 0.56 | -0.55 | 0.02 | -0.18 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 155.00 | 12.10 | 13.30 | 12.70 | 12.86 | +0.91 | +7.62% | 0.08 | 55 | 967 | 0.57 | -0.59 | 0.02 | -0.17 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 157.50 | 13.75 | 14.75 | 14.25 | 14.42 | +1.54 | +11.96% | 0.09 | 4 | 17 | 0.56 | -0.63 | 0.02 | -0.17 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 160.00 | 15.65 | 16.50 | 16.08 | 16.30 | +0.94 | +6.12% | 0.10 | 99 | 774 | 0.56 | -0.67 | 0.02 | -0.16 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 162.50 | 17.45 | 18.80 | 18.13 | 18.30 | +2.07 | +12.76% | 0.11 | 5 | 137 | 0.58 | -0.71 | 0.02 | -0.15 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 165.00 | 19.40 | 20.55 | 19.98 | 18.70 | -0.23 | -1.22% | 0.12 | 17 | 291 | 0.57 | -0.74 | 0.01 | -0.14 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 167.50 | 21.20 | 22.85 | 22.03 | 21.00 | 0.00 | 0.00% | 0.13 | 0 | 37 | 0.58 | -0.78 | 0.01 | -0.13 | 6/26/2026 | 6/29/2026 3:59:48 PM EST |
| 170.00 | 23.40 | 25.75 | 24.58 | 23.20 | 0.00 | 0.00% | 0.14 | 25 | 279 | 0.72 | -0.81 | 0.01 | -0.12 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 172.50 | 25.45 | 28.15 | 26.80 | 26.43 | +3.30 | +14.27% | 0.16 | 1 | 119 | 0.66 | -0.83 | 0.01 | -0.11 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 175.00 | 27.50 | 29.80 | 28.65 | 28.61 | +1.84 | +6.88% | 0.16 | 12 | 216 | 0.60 | -0.85 | 0.01 | -0.10 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 177.50 | 29.95 | 32.65 | 31.30 | 30.22 | +2.28 | +8.16% | 0.18 | 2 | 5 | 0.63 | -0.88 | 0.01 | -0.09 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 180.00 | 32.35 | 34.95 | 33.65 | 32.90 | +1.64 | +5.25% | 0.19 | 4 | 178 | 0.68 | -0.89 | 0.01 | -0.08 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 182.50 | 34.60 | 37.25 | 35.93 | 34.47 | +0.57 | +1.69% | 0.20 | 2 | 55 | 0.67 | -0.91 | 0.01 | -0.07 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 185.00 | 37.00 | 39.65 | 38.33 | 37.52 | +1.85 | +5.19% | 0.21 | 2 | 143 | 0.68 | -0.92 | 0.01 | -0.06 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 187.50 | 39.40 | 42.00 | 40.70 | 38.07 | 0.00 | 0.00% | 0.22 | 0 | 102 | 0.70 | -0.93 | 0.01 | -0.06 | 6/26/2026 | 6/29/2026 3:59:48 PM EST |
| 190.00 | 41.80 | 44.45 | 43.13 | 43.08 | +1.73 | +4.19% | 0.23 | 201 | 189 | 0.86 | -0.94 | 0.01 | -0.05 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 192.50 | 43.55 | 46.85 | 45.20 | 44.87 | +11.22 | +33.35% | 0.23 | 1 | 15 | 0.80 | -0.95 | 0.00 | -0.05 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 195.00 | 46.65 | 49.30 | 47.98 | 47.40 | +4.67 | +10.93% | 0.25 | 2 | 29 | 0.74 | -0.95 | 0.00 | -0.04 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 197.50 | 48.45 | 51.75 | 50.10 | 49.88 | +13.86 | +38.48% | 0.25 | 1 | 15 | 0.82 | -0.97 | 0.00 | -0.03 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 200.00 | 51.60 | 54.20 | 52.90 | 52.20 | +2.60 | +5.25% | 0.26 | 16 | 103 | 0.92 | -0.97 | 0.00 | -0.03 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 202.50 | 54.10 | 56.50 | 55.30 | 42.94 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.80 | -0.98 | 0.00 | -0.02 | 6/24/2026 | 6/29/2026 3:59:48 PM EST |
| 205.00 | 56.50 | 59.15 | 57.83 | 56.00 | +3.60 | +6.87% | 0.28 | 3 | 218 | 0.98 | -0.98 | 0.00 | -0.02 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 207.50 | 59.00 | 61.60 | 60.30 | 23.19 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.83 | -0.98 | 0.00 | -0.02 | 6/15/2026 | 6/29/2026 3:59:48 PM EST |
| 210.00 | 60.95 | 64.15 | 62.55 | 61.92 | +3.90 | +6.73% | 0.30 | 1 | 141 | 1.01 | -0.98 | 0.00 | -0.02 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 212.50 | 63.05 | 66.80 | 64.93 | 60.55 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.05 | -0.99 | 0.00 | -0.01 | 6/25/2026 | 6/29/2026 3:59:48 PM EST |
| 215.00 | 65.20 | 69.15 | 67.18 | 62.64 | 0.00 | 0.00% | 0.31 | 0 | 47 | 1.08 | -0.99 | 0.00 | -0.01 | 6/25/2026 | 6/29/2026 3:59:48 PM EST |
| 217.50 | 67.80 | 71.60 | 69.70 | 61.55 | 0.00 | 0.00% | 0.32 | 0 | 15 | 1.10 | -0.99 | 0.00 | -0.01 | 6/24/2026 | 6/29/2026 3:59:48 PM EST |
| 220.00 | 71.00 | 74.05 | 72.53 | 71.51 | +3.76 | +5.55% | 0.33 | 9 | 31 | 1.14 | -0.99 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 222.50 | 72.95 | 76.70 | 74.83 | 47.31 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.14 | -0.99 | 0.00 | -0.01 | 6/11/2026 | 6/29/2026 3:59:48 PM EST |
| 225.00 | 75.75 | 79.05 | 77.40 | 68.84 | 0.00 | 0.00% | 0.34 | 0 | 175 | 1.19 | -0.99 | 0.00 | -0.01 | 6/24/2026 | 6/29/2026 3:59:48 PM EST |
| 227.50 | 77.65 | 81.55 | 79.60 | 50.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:48 PM EST |
| 230.00 | 80.25 | 84.05 | 82.15 | 77.66 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.09 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:48 PM EST |
| 232.50 | 82.85 | 86.50 | 84.68 | 51.91 | 0.00 | 0.00% | 0.36 | 0 | 9 | 1.24 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 3:59:48 PM EST |
| 235.00 | 85.40 | 89.20 | 87.30 | 57.76 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.24 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 3:59:48 PM EST |
| 237.50 | 87.85 | 91.55 | 89.70 | 58.80 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.25 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 3:59:48 PM EST |
| 240.00 | 90.50 | 94.25 | 92.38 | 91.50 | +17.63 | +23.87% | 0.38 | 20 | 22 | 1.31 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 242.50 | 92.65 | 96.70 | 94.68 | 47.65 | 0.00 | 0.00% | 0.39 | 0 | 15 | 1.32 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/29/2026 3:59:48 PM EST |
| 245.00 | 95.25 | 99.00 | 97.13 | 60.54 | 0.00 | 0.00% | 0.40 | 0 | 32 | 1.34 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 3:59:48 PM EST |
| 250.00 | 100.20 | 103.95 | 102.08 | 72.42 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.38 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 3:59:48 PM EST |
| 255.00 | 105.30 | 109.00 | 107.15 | 56.73 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.38 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/29/2026 3:59:48 PM EST |
| 260.00 | 110.05 | 113.95 | 112.00 | 56.70 | 0.00 | 0.00% | 0.43 | 0 | 15 | 1.44 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/29/2026 3:59:48 PM EST |
| 265.00 | 115.05 | 118.95 | 117.00 | % | 0.44 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:48 PM EST | |||
| 270.00 | 120.35 | 123.90 | 122.13 | 87.95 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 3:59:48 PM EST |
| 275.00 | 125.30 | 128.90 | 127.10 | % | 0.46 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:48 PM EST | |||
| 280.00 | 130.25 | 133.90 | 132.08 | % | 0.47 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:48 PM EST | |||
| 285.00 | 135.00 | 138.85 | 136.93 | 101.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 3:59:48 PM EST |
| 290.00 | 140.00 | 144.00 | 142.00 | 101.62 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 3:59:48 PM EST |
| 295.00 | 145.05 | 148.85 | 146.95 | % | 0.50 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:48 PM EST | |||
| 300.00 | 150.25 | 153.90 | 152.08 | % | 0.51 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:48 PM EST | |||
| 305.00 | 155.10 | 159.00 | 157.05 | % | 0.51 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:48 PM EST | |||
| 310.00 | 160.05 | 163.95 | 162.00 | % | 0.52 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:48 PM EST | |||
| 315.00 | 165.05 | 169.00 | 167.03 | 106.55 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/29/2026 3:59:48 PM EST |
| 320.00 | 170.05 | 173.90 | 171.98 | % | 0.54 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:48 PM EST | |||
| 325.00 | 175.20 | 178.90 | 177.05 | 127.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/29/2026 3:59:48 PM EST |
| 330.00 | 180.20 | 183.90 | 182.05 | % | 0.55 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:48 PM EST | |||
| 340.00 | 190.20 | 193.90 | 192.05 | 135.84 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/29/2026 3:59:48 PM EST |
| 350.00 | 200.15 | 204.00 | 202.08 | % | 0.58 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:48 PM EST |