Options Chain for ORACLE CORP COM (ORCL) - $175.06 as of 4/18/2026 5:43:22 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 | 110.25 | 114.00 | 112.13 | % | 1.60 | 0 | 10 | 1.13 | 0.99 | 0.00 | -0.01 | 4/21/2026 3:59:39 PM EST | |||
| 75.00 | 105.55 | 108.70 | 107.13 | 66.00 | 0.00 | 0.00% | 1.43 | 0 | 5 | 1.03 | 0.99 | 0.00 | -0.01 | 4/13/2026 | 4/21/2026 3:59:39 PM EST |
| 80.00 | 100.50 | 103.90 | 102.20 | 105.00 | +1.34 | +1.30% | 1.28 | 1 | 28 | 0.98 | 0.99 | 0.00 | -0.01 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 85.00 | 96.30 | 99.05 | 97.68 | % | 1.15 | 0 | 5 | 0.93 | 0.98 | 0.00 | -0.02 | 4/21/2026 3:59:39 PM EST | |||
| 90.00 | 91.05 | 94.25 | 92.65 | 75.20 | 0.00 | 0.00% | 1.03 | 0 | 49 | 0.88 | 0.98 | 0.00 | -0.02 | 4/14/2026 | 4/21/2026 3:59:39 PM EST |
| 95.00 | 86.30 | 89.50 | 87.90 | % | 0.93 | 0 | 47 | 0.84 | 0.97 | 0.00 | -0.03 | 4/21/2026 3:59:39 PM EST | |||
| 100.00 | 81.60 | 84.80 | 83.20 | 80.90 | 0.00 | 0.00% | 0.83 | 0 | 80 | 0.80 | 0.96 | 0.00 | -0.03 | 4/17/2026 | 4/21/2026 3:59:39 PM EST |
| 105.00 | 77.70 | 80.20 | 78.95 | 70.00 | 0.00 | 0.00% | 0.75 | 0 | 107 | 0.63 | 0.95 | 0.00 | -0.03 | 4/15/2026 | 4/21/2026 3:59:39 PM EST |
| 110.00 | 72.80 | 75.55 | 74.18 | 76.42 | +2.86 | +3.89% | 0.67 | 1 | 113 | 0.61 | 0.94 | 0.00 | -0.04 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 115.00 | 68.10 | 71.15 | 69.63 | 54.29 | 0.00 | 0.00% | 0.61 | 0 | 76 | 0.60 | 0.93 | 0.00 | -0.04 | 4/14/2026 | 4/21/2026 3:59:39 PM EST |
| 120.00 | 64.00 | 66.75 | 65.38 | 68.13 | +7.43 | +12.25% | 0.54 | 8 | 83 | 0.60 | 0.92 | 0.00 | -0.05 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 125.00 | 59.45 | 62.55 | 61.00 | 63.00 | +7.45 | +13.42% | 0.49 | 2 | 118 | 0.59 | 0.90 | 0.00 | -0.05 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 130.00 | 55.65 | 57.60 | 56.63 | 50.85 | 0.00 | 0.00% | 0.44 | 0 | 74 | 0.58 | 0.88 | 0.00 | -0.06 | 4/20/2026 | 4/21/2026 3:59:39 PM EST |
| 135.00 | 51.20 | 53.60 | 52.40 | 54.97 | +8.22 | +17.59% | 0.39 | 20 | 146 | 0.56 | 0.86 | 0.00 | -0.06 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 140.00 | 47.50 | 50.40 | 48.95 | 50.87 | +5.70 | +12.62% | 0.35 | 25 | 375 | 0.57 | 0.84 | 0.00 | -0.07 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 145.00 | 43.80 | 46.35 | 45.08 | 46.90 | +5.40 | +13.02% | 0.31 | 15 | 907 | 0.56 | 0.81 | 0.00 | -0.07 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 150.00 | 40.55 | 42.75 | 41.65 | 44.15 | +7.86 | +21.66% | 0.28 | 35 | 684 | 0.56 | 0.78 | 0.01 | -0.08 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 155.00 | 36.90 | 39.90 | 38.40 | 40.47 | +6.70 | +19.84% | 0.25 | 10 | 774 | 0.56 | 0.75 | 0.01 | -0.08 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 160.00 | 33.95 | 35.85 | 34.90 | 35.25 | +3.40 | +10.68% | 0.22 | 13 | 1,177 | 0.55 | 0.72 | 0.01 | -0.09 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 165.00 | 31.30 | 33.70 | 32.50 | 33.40 | +5.16 | +18.28% | 0.20 | 199 | 727 | 0.56 | 0.69 | 0.01 | -0.09 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 170.00 | 28.65 | 29.80 | 29.23 | 29.60 | +3.35 | +12.77% | 0.17 | 33 | 1,250 | 0.55 | 0.65 | 0.01 | -0.10 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 175.00 | 26.00 | 28.35 | 27.18 | 28.30 | +4.69 | +19.87% | 0.16 | 112 | 566 | 0.56 | 0.62 | 0.01 | -0.10 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 180.00 | 24.00 | 25.00 | 24.50 | 26.13 | +4.86 | +22.85% | 0.14 | 105 | 889 | 0.55 | 0.59 | 0.01 | -0.10 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 185.00 | 21.30 | 22.25 | 21.78 | 22.10 | +2.85 | +14.81% | 0.12 | 310 | 1,905 | 0.54 | 0.55 | 0.01 | -0.10 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 190.00 | 19.35 | 20.45 | 19.90 | 19.70 | +2.50 | +14.54% | 0.10 | 291 | 2,136 | 0.54 | 0.52 | 0.01 | -0.10 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 195.00 | 17.30 | 18.80 | 18.05 | 19.65 | +4.23 | +27.44% | 0.09 | 169 | 738 | 0.54 | 0.49 | 0.01 | -0.10 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 200.00 | 15.80 | 16.60 | 16.20 | 16.25 | +2.36 | +17.00% | 0.08 | 187 | 2,727 | 0.55 | 0.45 | 0.01 | -0.10 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 210.00 | 12.60 | 14.40 | 13.50 | 14.17 | +3.52 | +33.06% | 0.06 | 102 | 1,298 | 0.55 | 0.39 | 0.01 | -0.10 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 220.00 | 10.45 | 11.30 | 10.88 | 10.87 | +2.02 | +22.83% | 0.05 | 113 | 921 | 0.54 | 0.34 | 0.01 | -0.09 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 230.00 | 8.30 | 9.10 | 8.70 | 8.70 | +1.55 | +21.68% | 0.04 | 180 | 715 | 0.54 | 0.29 | 0.01 | -0.08 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 240.00 | 6.75 | 7.45 | 7.10 | 7.00 | +1.50 | +27.28% | 0.03 | 385 | 824 | 0.54 | 0.24 | 0.01 | -0.08 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 250.00 | 5.45 | 5.95 | 5.70 | 5.65 | +1.15 | +25.56% | 0.02 | 892 | 977 | 0.54 | 0.20 | 0.00 | -0.07 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 260.00 | 4.35 | 4.90 | 4.63 | 4.65 | +1.20 | +34.79% | 0.02 | 57 | 1,515 | 0.55 | 0.17 | 0.00 | -0.06 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 270.00 | 3.45 | 4.05 | 3.75 | 4.04 | +1.12 | +38.36% | 0.01 | 9 | 275 | 0.55 | 0.14 | 0.00 | -0.06 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 280.00 | 2.85 | 3.30 | 3.08 | 3.30 | +1.07 | +47.99% | 0.01 | 47 | 1,175 | 0.55 | 0.12 | 0.00 | -0.05 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 290.00 | 2.28 | 2.76 | 2.52 | 2.77 | +0.85 | +44.28% | 0.01 | 15 | 260 | 0.56 | 0.10 | 0.00 | -0.04 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 300.00 | 1.97 | 2.29 | 2.13 | 2.21 | +0.54 | +32.34% | 0.01 | 210 | 2,456 | 0.56 | 0.09 | 0.00 | -0.04 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 310.00 | 1.59 | 1.89 | 1.74 | 1.90 | +0.59 | +45.04% | 0.01 | 47 | 350 | 0.56 | 0.07 | 0.00 | -0.03 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 320.00 | 1.29 | 1.84 | 1.57 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.58 | 0.06 | 0.00 | -0.03 | 4/20/2026 | 4/21/2026 3:59:39 PM EST |
| 330.00 | 1.10 | 1.39 | 1.25 | 1.06 | +0.12 | +12.77% | 0.00 | 1 | 580 | 0.57 | 0.05 | 0.00 | -0.03 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 340.00 | 0.74 | 1.35 | 1.05 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.58 | 0.04 | 0.00 | -0.02 | 4/17/2026 | 4/21/2026 3:59:39 PM EST |
| 350.00 | 0.71 | 1.00 | 0.86 | 0.91 | +0.11 | +13.75% | 0.00 | 3 | 427 | 0.58 | 0.04 | 0.00 | -0.02 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 360.00 | 0.47 | 1.09 | 0.78 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.59 | 0.03 | 0.00 | -0.02 | 4/14/2026 | 4/21/2026 3:59:39 PM EST |
| 370.00 | 0.22 | 0.98 | 0.60 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.57 | 0.03 | 0.00 | -0.02 | 4/20/2026 | 4/21/2026 3:59:39 PM EST |
| 380.00 | 0.17 | 1.77 | 0.97 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.62 | 0.02 | 0.00 | -0.01 | 4/15/2026 | 4/21/2026 3:59:39 PM EST |
| 390.00 | 0.12 | 0.94 | 0.53 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.59 | 0.02 | 0.00 | -0.01 | 4/16/2026 | 4/21/2026 3:59:39 PM EST |
| 400.00 | 0.33 | 0.60 | 0.47 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.61 | 0.02 | 0.00 | -0.01 | 4/15/2026 | 4/21/2026 3:59:39 PM EST |
| 410.00 | 0.22 | 0.56 | 0.39 | 0.34 | +0.01 | +3.03% | 0.00 | 16 | 71 | 0.61 | 0.01 | 0.00 | -0.01 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 420.00 | 0.14 | 0.57 | 0.36 | 0.37 | +0.07 | +23.34% | 0.00 | 12 | 61 | 0.61 | 0.01 | 0.00 | -0.01 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 430.00 | 0.03 | 0.57 | 0.30 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.59 | 0.01 | 0.00 | -0.01 | 4/17/2026 | 4/21/2026 3:59:39 PM EST |
| 440.00 | 0.05 | 0.50 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.61 | 0.01 | 0.00 | -0.01 | 4/17/2026 | 4/21/2026 3:59:39 PM EST |
| 450.00 | 0.06 | 0.47 | 0.27 | 0.25 | +0.09 | +56.25% | 0.00 | 2 | 128 | 0.62 | 0.01 | 0.00 | -0.01 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 460.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 33 | 0.71 | 0.01 | 0.00 | 0.00 | 4/21/2026 3:59:39 PM EST | |||
| 470.00 | 0.00 | 0.27 | 0.14 | 0.05 | % | 0.00 | 3 | 27 | 0.68 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:39 PM EST | |
| 480.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 441 | 0.73 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/21/2026 3:59:39 PM EST |
| 490.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 423 | 0.74 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:39 PM EST | |||
| 500.00 | 0.11 | 0.20 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.66 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:39 PM EST |
| 510.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,551 | 0.76 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 3:59:39 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 | 0.10 | 0.52 | 0.31 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.77 | -0.01 | 0.00 | -0.01 | 4/17/2026 | 4/21/2026 3:59:39 PM EST |
| 75.00 | 0.10 | 0.54 | 0.32 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.72 | -0.01 | 0.00 | -0.01 | 4/16/2026 | 4/21/2026 3:59:39 PM EST |
| 80.00 | 0.19 | 0.63 | 0.41 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 736 | 0.71 | -0.01 | 0.00 | -0.01 | 4/17/2026 | 4/21/2026 3:59:39 PM EST |
| 85.00 | 0.23 | 0.74 | 0.49 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 220 | 0.68 | -0.02 | 0.00 | -0.02 | 4/15/2026 | 4/21/2026 3:59:39 PM EST |
| 90.00 | 0.46 | 0.83 | 0.65 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 10,446 | 0.67 | -0.02 | 0.00 | -0.02 | 4/20/2026 | 4/21/2026 3:59:39 PM EST |
| 95.00 | 0.50 | 1.09 | 0.80 | 0.75 | -0.12 | -13.80% | 0.01 | 3 | 1,202 | 0.65 | -0.03 | 0.00 | -0.03 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 100.00 | 0.77 | 1.10 | 0.94 | 1.00 | -0.30 | -23.08% | 0.01 | 6 | 579 | 0.63 | -0.04 | 0.00 | -0.03 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 105.00 | 1.15 | 1.62 | 1.39 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 1,868 | 0.63 | -0.05 | 0.00 | -0.03 | 4/17/2026 | 4/21/2026 3:59:39 PM EST |
| 110.00 | 1.60 | 1.82 | 1.71 | 1.65 | -0.20 | -10.82% | 0.02 | 1 | 1,021 | 0.62 | -0.06 | 0.00 | -0.04 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 115.00 | 2.05 | 2.31 | 2.18 | 2.15 | -0.08 | -3.59% | 0.02 | 23 | 2,111 | 0.61 | -0.07 | 0.00 | -0.04 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 120.00 | 2.47 | 2.97 | 2.72 | 2.71 | +0.01 | +0.37% | 0.02 | 2 | 2,683 | 0.60 | -0.08 | 0.00 | -0.05 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 125.00 | 3.15 | 3.60 | 3.38 | 3.15 | -0.55 | -14.87% | 0.03 | 229 | 1,505 | 0.59 | -0.10 | 0.00 | -0.05 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 130.00 | 3.95 | 4.40 | 4.18 | 4.10 | -0.50 | -10.87% | 0.03 | 10,645 | 2,169 | 0.59 | -0.12 | 0.00 | -0.06 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 135.00 | 4.60 | 5.45 | 5.03 | 4.85 | -0.65 | -11.82% | 0.04 | 9 | 1,063 | 0.58 | -0.14 | 0.00 | -0.06 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 140.00 | 5.70 | 6.40 | 6.05 | 5.86 | -0.79 | -11.88% | 0.04 | 30 | 4,042 | 0.57 | -0.16 | 0.00 | -0.07 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 145.00 | 7.00 | 7.60 | 7.30 | 7.13 | -0.87 | -10.88% | 0.05 | 34 | 1,501 | 0.57 | -0.19 | 0.00 | -0.07 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 150.00 | 8.40 | 8.95 | 8.68 | 8.65 | -0.80 | -8.47% | 0.06 | 238 | 2,728 | 0.56 | -0.22 | 0.01 | -0.08 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 155.00 | 9.95 | 10.55 | 10.25 | 9.66 | -1.75 | -15.34% | 0.07 | 22 | 900 | 0.56 | -0.25 | 0.01 | -0.08 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 160.00 | 11.60 | 12.25 | 11.93 | 11.30 | -1.55 | -12.07% | 0.07 | 31 | 2,073 | 0.55 | -0.28 | 0.01 | -0.09 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 165.00 | 13.25 | 14.25 | 13.75 | 13.20 | -2.40 | -15.39% | 0.08 | 47 | 1,054 | 0.55 | -0.31 | 0.01 | -0.09 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 170.00 | 15.50 | 16.40 | 15.95 | 15.16 | -2.72 | -15.22% | 0.09 | 7 | 1,503 | 0.55 | -0.35 | 0.01 | -0.10 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 175.00 | 17.95 | 18.70 | 18.33 | 17.40 | -2.38 | -12.04% | 0.10 | 5 | 2,993 | 0.55 | -0.38 | 0.01 | -0.10 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 180.00 | 19.70 | 21.80 | 20.75 | 19.80 | -2.71 | -12.04% | 0.12 | 95 | 1,389 | 0.54 | -0.41 | 0.01 | -0.10 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 185.00 | 23.35 | 24.00 | 23.68 | 22.77 | -2.73 | -10.71% | 0.13 | 139 | 564 | 0.54 | -0.45 | 0.01 | -0.10 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 190.00 | 25.35 | 27.50 | 26.43 | 25.25 | -3.85 | -13.23% | 0.14 | 16 | 1,058 | 0.54 | -0.48 | 0.01 | -0.10 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 195.00 | 28.70 | 30.65 | 29.68 | 31.90 | 0.00 | 0.00% | 0.15 | 0 | 726 | 0.54 | -0.51 | 0.01 | -0.10 | 4/17/2026 | 4/21/2026 3:59:39 PM EST |
| 200.00 | 31.55 | 33.75 | 32.65 | 32.00 | -2.85 | -8.18% | 0.16 | 6 | 1,486 | 0.54 | -0.55 | 0.01 | -0.10 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 210.00 | 38.90 | 41.05 | 39.98 | 38.10 | -5.60 | -12.82% | 0.19 | 1 | 1,413 | 0.55 | -0.61 | 0.01 | -0.10 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 220.00 | 45.60 | 48.10 | 46.85 | 45.17 | -5.33 | -10.56% | 0.21 | 4 | 1,458 | 0.53 | -0.66 | 0.01 | -0.09 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 230.00 | 53.65 | 56.40 | 55.03 | 53.05 | -4.74 | -8.21% | 0.24 | 4 | 69 | 0.54 | -0.71 | 0.01 | -0.08 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 240.00 | 62.05 | 65.15 | 63.60 | 60.90 | -42.95 | -41.36% | 0.27 | 3 | 22 | 0.54 | -0.76 | 0.01 | -0.08 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 250.00 | 71.35 | 73.50 | 72.43 | 99.83 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.55 | -0.80 | 0.00 | -0.07 | 4/13/2026 | 4/21/2026 3:59:39 PM EST |
| 260.00 | 79.75 | 82.85 | 81.30 | 87.05 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.54 | -0.83 | 0.00 | -0.06 | 4/16/2026 | 4/21/2026 3:59:39 PM EST |
| 270.00 | 89.00 | 91.65 | 90.33 | 125.17 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.52 | -0.86 | 0.00 | -0.06 | 4/6/2026 | 4/21/2026 3:59:39 PM EST |
| 280.00 | 98.40 | 101.65 | 100.03 | 104.50 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.64 | -0.88 | 0.00 | -0.05 | 4/17/2026 | 4/21/2026 3:59:39 PM EST |
| 290.00 | 108.30 | 111.15 | 109.73 | 152.34 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.66 | -0.90 | 0.00 | -0.04 | 4/10/2026 | 4/21/2026 3:59:39 PM EST |
| 300.00 | 117.65 | 120.75 | 119.20 | % | 0.40 | 0 | 1 | 0.67 | -0.91 | 0.00 | -0.04 | 4/21/2026 3:59:39 PM EST | |||
| 310.00 | 127.50 | 130.60 | 129.05 | % | 0.42 | 0 | 0 | 0.69 | -0.93 | 0.00 | -0.03 | 4/21/2026 3:59:39 PM EST | |||
| 320.00 | 137.35 | 140.70 | 139.03 | % | 0.43 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.03 | 4/21/2026 3:59:39 PM EST | |||
| 330.00 | 147.25 | 150.60 | 148.93 | % | 0.45 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.03 | 4/21/2026 3:59:39 PM EST | |||
| 340.00 | 157.25 | 160.50 | 158.88 | % | 0.47 | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.02 | 4/21/2026 3:59:39 PM EST | |||
| 350.00 | 167.05 | 170.65 | 168.85 | 174.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.02 | 4/17/2026 | 4/21/2026 3:59:39 PM EST |
| 360.00 | 177.25 | 180.35 | 178.80 | % | 0.50 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.02 | 4/21/2026 3:59:39 PM EST | |||
| 370.00 | 187.25 | 190.50 | 188.88 | % | 0.51 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.02 | 4/21/2026 3:59:39 PM EST | |||
| 380.00 | 196.95 | 200.70 | 198.83 | % | 0.52 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 4/21/2026 3:59:39 PM EST | |||
| 390.00 | 207.00 | 210.65 | 208.83 | % | 0.54 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 4/21/2026 3:59:39 PM EST | |||
| 400.00 | 217.25 | 220.50 | 218.88 | % | 0.55 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 4/21/2026 3:59:39 PM EST | |||
| 410.00 | 227.25 | 230.50 | 228.88 | % | 0.56 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 4/21/2026 3:59:39 PM EST | |||
| 420.00 | 237.25 | 240.60 | 238.93 | % | 0.57 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 4/21/2026 3:59:39 PM EST | |||
| 430.00 | 247.25 | 250.20 | 248.73 | % | 0.58 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 4/21/2026 3:59:39 PM EST | |||
| 440.00 | 257.25 | 259.95 | 258.60 | % | 0.59 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 4/21/2026 3:59:39 PM EST | |||
| 450.00 | 267.25 | 270.30 | 268.78 | % | 0.60 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 4/21/2026 3:59:39 PM EST | |||
| 460.00 | 277.25 | 280.50 | 278.88 | % | 0.61 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 4/21/2026 3:59:39 PM EST | |||
| 470.00 | 287.25 | 290.75 | 289.00 | % | 0.61 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:39 PM EST | |||
| 480.00 | 297.05 | 300.70 | 298.88 | % | 0.62 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:39 PM EST | |||
| 490.00 | 307.10 | 310.70 | 308.90 | % | 0.63 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:39 PM EST | |||
| 500.00 | 317.05 | 320.65 | 318.85 | % | 0.64 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:39 PM EST | |||
| 510.00 | 327.10 | 330.75 | 328.93 | % | 0.64 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:39 PM EST |