Options Chain for ORACLE CORP COM (ORCL) - $141.15 as of 9/2/2026 5:08:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 64.45 | 67.90 | 66.18 | 71.45 | 0.00 | 0.00% | 0.83 | 0 | 143 | 2.88 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/2/2026 3:59:56 PM EST |
| 85.00 | 59.75 | 62.85 | 61.30 | % | 0.72 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 9/2/2026 3:59:56 PM EST | |||
| 90.00 | 55.25 | 57.85 | 56.55 | 60.98 | 0.00 | 0.00% | 0.63 | 0 | 7 | 2.41 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 3:59:56 PM EST |
| 95.00 | 49.95 | 52.55 | 51.25 | 49.27 | 0.00 | 0.00% | 0.54 | 0 | 32 | 2.01 | 1.00 | 0.00 | -0.01 | 8/18/2026 | 9/2/2026 3:59:56 PM EST |
| 100.00 | 44.60 | 47.90 | 46.25 | 48.26 | 0.00 | 0.00% | 0.46 | 0 | 37 | 2.00 | 1.00 | 0.00 | -0.02 | 8/21/2026 | 9/2/2026 3:59:56 PM EST |
| 105.00 | 39.55 | 42.95 | 41.25 | 43.41 | 0.00 | 0.00% | 0.39 | 0 | 32 | 1.79 | 0.99 | 0.00 | -0.04 | 8/21/2026 | 9/2/2026 3:59:56 PM EST |
| 107.00 | 38.30 | 40.95 | 39.63 | 38.58 | +1.78 | +4.84% | 0.37 | 236 | 42 | 1.72 | 0.99 | 0.00 | -0.05 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 108.00 | 37.30 | 40.00 | 38.65 | 36.99 | +0.29 | +0.79% | 0.36 | 196 | 39 | 1.70 | 0.99 | 0.00 | -0.06 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 109.00 | 36.35 | 39.00 | 37.68 | 35.03 | 0.00 | 0.00% | 0.35 | 0 | 38 | 1.66 | 0.98 | 0.00 | -0.06 | 9/1/2026 | 9/2/2026 3:59:56 PM EST |
| 110.00 | 34.95 | 37.35 | 36.15 | 31.44 | 0.00 | 0.00% | 0.33 | 0 | 15 | 1.63 | 0.98 | 0.00 | -0.07 | 9/1/2026 | 9/2/2026 3:59:56 PM EST |
| 111.00 | 33.70 | 37.05 | 35.38 | 34.70 | +1.74 | +5.28% | 0.32 | 236 | 29 | 1.59 | 0.98 | 0.00 | -0.08 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 112.00 | 33.40 | 36.10 | 34.75 | 33.11 | +0.25 | +0.77% | 0.31 | 192 | 38 | 1.57 | 0.98 | 0.00 | -0.08 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 113.00 | 31.65 | 35.10 | 33.38 | 31.22 | 0.00 | 0.00% | 0.30 | 4 | 46 | 1.53 | 0.97 | 0.00 | -0.09 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 114.00 | 30.80 | 34.15 | 32.48 | 29.18 | 0.00 | 0.00% | 0.28 | 0 | 25 | 1.50 | 0.97 | 0.00 | -0.10 | 9/1/2026 | 9/2/2026 3:59:56 PM EST |
| 115.00 | 30.65 | 32.30 | 31.48 | 29.10 | -7.73 | -20.99% | 0.27 | 2 | 36 | 1.25 | 0.96 | 0.00 | -0.11 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 116.00 | 28.90 | 31.60 | 30.25 | 35.53 | 0.00 | 0.00% | 0.26 | 0 | 9 | 1.24 | 0.96 | 0.00 | -0.12 | 8/31/2026 | 9/2/2026 3:59:56 PM EST |
| 117.00 | 28.85 | 29.60 | 29.23 | 34.18 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.02 | 0.95 | 0.00 | -0.13 | 8/31/2026 | 9/2/2026 3:59:56 PM EST |
| 118.00 | 28.00 | 28.65 | 28.33 | 27.39 | -5.88 | -17.68% | 0.24 | 5 | 12 | 0.79 | 0.95 | 0.01 | -0.14 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 119.00 | 27.10 | 27.75 | 27.43 | 26.40 | -6.08 | -18.72% | 0.23 | 5 | 22 | 0.82 | 0.94 | 0.01 | -0.15 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 120.00 | 26.10 | 26.80 | 26.45 | 26.72 | +4.52 | +20.36% | 0.22 | 22 | 56 | 0.83 | 0.93 | 0.01 | -0.16 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 121.00 | 25.25 | 25.90 | 25.58 | 25.00 | +3.56 | +16.61% | 0.21 | 3 | 37 | 0.84 | 0.93 | 0.01 | -0.18 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 122.00 | 24.40 | 25.00 | 24.70 | 24.45 | -4.65 | -15.98% | 0.20 | 1 | 9 | 0.86 | 0.92 | 0.01 | -0.19 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 123.00 | 23.50 | 24.15 | 23.83 | 23.95 | +2.05 | +9.37% | 0.19 | 1 | 11 | 0.87 | 0.91 | 0.01 | -0.20 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 124.00 | 22.65 | 23.25 | 22.95 | 23.20 | +1.85 | +8.67% | 0.19 | 13 | 2 | 0.87 | 0.90 | 0.01 | -0.22 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 125.00 | 21.75 | 22.40 | 22.08 | 22.69 | +4.39 | +23.99% | 0.18 | 32 | 108 | 0.86 | 0.89 | 0.01 | -0.23 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 126.00 | 20.95 | 21.55 | 21.25 | 19.60 | +0.82 | +4.37% | 0.17 | 50 | 17 | 0.87 | 0.87 | 0.01 | -0.25 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 127.00 | 20.00 | 20.75 | 20.38 | 17.60 | 0.00 | 0.00% | 0.16 | 0 | 76 | 0.86 | 0.86 | 0.01 | -0.26 | 9/1/2026 | 9/2/2026 3:59:56 PM EST |
| 128.00 | 19.25 | 19.90 | 19.58 | 16.96 | 0.00 | 0.00% | 0.15 | 0 | 44 | 0.87 | 0.85 | 0.01 | -0.28 | 9/1/2026 | 9/2/2026 3:59:56 PM EST |
| 129.00 | 18.50 | 19.10 | 18.80 | 18.15 | +1.65 | +10.00% | 0.15 | 52 | 67 | 0.87 | 0.84 | 0.01 | -0.29 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 130.00 | 17.70 | 18.35 | 18.03 | 18.43 | +3.73 | +25.38% | 0.14 | 79 | 253 | 0.88 | 0.82 | 0.01 | -0.31 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 131.00 | 16.95 | 17.55 | 17.25 | 16.90 | +3.40 | +25.19% | 0.13 | 11 | 70 | 0.87 | 0.80 | 0.01 | -0.32 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 132.00 | 16.20 | 16.85 | 16.53 | 16.04 | +2.29 | +16.66% | 0.13 | 7 | 76 | 0.88 | 0.79 | 0.01 | -0.34 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 133.00 | 15.50 | 16.10 | 15.80 | 14.65 | +1.75 | +13.57% | 0.12 | 57 | 47 | 0.88 | 0.77 | 0.02 | -0.35 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 134.00 | 14.80 | 15.40 | 15.10 | 15.00 | +2.72 | +22.15% | 0.11 | 64 | 64 | 0.88 | 0.76 | 0.02 | -0.37 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 135.00 | 14.10 | 14.70 | 14.40 | 14.70 | +3.15 | +27.28% | 0.11 | 27 | 276 | 0.88 | 0.74 | 0.02 | -0.38 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 136.00 | 13.55 | 14.05 | 13.80 | 10.90 | 0.00 | 0.00% | 0.10 | 0 | 41 | 0.89 | 0.72 | 0.02 | -0.40 | 9/1/2026 | 9/2/2026 3:59:56 PM EST |
| 137.00 | 12.75 | 13.25 | 13.00 | 13.14 | +2.35 | +21.78% | 0.09 | 16 | 58 | 0.87 | 0.70 | 0.02 | -0.41 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 138.00 | 12.25 | 12.65 | 12.45 | 13.00 | +3.20 | +32.66% | 0.09 | 72 | 314 | 0.89 | 0.68 | 0.02 | -0.42 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 139.00 | 11.65 | 12.05 | 11.85 | 12.10 | +3.05 | +33.71% | 0.09 | 54 | 132 | 0.89 | 0.66 | 0.02 | -0.43 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 140.00 | 11.05 | 11.45 | 11.25 | 11.40 | +2.45 | +27.38% | 0.08 | 596 | 787 | 0.89 | 0.64 | 0.02 | -0.44 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 141.00 | 10.45 | 10.90 | 10.68 | 10.92 | +2.43 | +28.63% | 0.08 | 113 | 363 | 0.89 | 0.62 | 0.02 | -0.45 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 142.00 | 9.95 | 10.35 | 10.15 | 10.59 | +2.59 | +32.38% | 0.07 | 65 | 601 | 0.89 | 0.60 | 0.02 | -0.46 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 143.00 | 9.40 | 9.90 | 9.65 | 10.09 | +2.29 | +29.36% | 0.07 | 125 | 352 | 0.90 | 0.58 | 0.02 | -0.46 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 144.00 | 8.90 | 9.40 | 9.15 | 9.60 | +2.35 | +32.42% | 0.06 | 143 | 374 | 0.90 | 0.57 | 0.02 | -0.47 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 145.00 | 8.55 | 8.85 | 8.70 | 8.70 | +1.98 | +29.47% | 0.06 | 608 | 545 | 0.90 | 0.55 | 0.02 | -0.47 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 146.00 | 8.05 | 8.40 | 8.23 | 8.60 | +2.15 | +33.34% | 0.06 | 181 | 362 | 0.91 | 0.53 | 0.02 | -0.48 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 147.00 | 7.55 | 7.95 | 7.75 | 8.12 | +1.92 | +30.97% | 0.05 | 88 | 257 | 0.90 | 0.51 | 0.02 | -0.48 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 148.00 | 7.20 | 7.55 | 7.38 | 7.52 | +1.82 | +31.93% | 0.05 | 185 | 1,117 | 0.91 | 0.49 | 0.02 | -0.48 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 149.00 | 6.75 | 7.15 | 6.95 | 6.75 | +1.25 | +22.73% | 0.05 | 185 | 560 | 0.91 | 0.47 | 0.02 | -0.48 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 150.00 | 6.50 | 6.70 | 6.60 | 6.65 | +1.58 | +31.17% | 0.04 | 764 | 2,131 | 0.92 | 0.45 | 0.02 | -0.48 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 152.50 | 5.55 | 5.80 | 5.68 | 5.70 | +1.30 | +29.55% | 0.04 | 216 | 754 | 0.92 | 0.41 | 0.02 | -0.48 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 155.00 | 4.80 | 5.00 | 4.90 | 4.95 | +1.20 | +32.00% | 0.03 | 521 | 1,853 | 0.92 | 0.37 | 0.02 | -0.47 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 157.50 | 4.15 | 4.40 | 4.28 | 4.27 | +1.18 | +38.19% | 0.03 | 325 | 513 | 0.94 | 0.33 | 0.02 | -0.45 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 160.00 | 3.55 | 3.75 | 3.65 | 3.65 | +0.97 | +36.20% | 0.02 | 939 | 2,939 | 0.94 | 0.30 | 0.02 | -0.43 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 162.50 | 3.05 | 3.25 | 3.15 | 3.25 | +0.87 | +36.56% | 0.02 | 297 | 493 | 0.95 | 0.26 | 0.01 | -0.41 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 165.00 | 2.49 | 2.76 | 2.63 | 2.70 | +0.63 | +30.44% | 0.02 | 695 | 1,018 | 0.94 | 0.23 | 0.01 | -0.39 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 167.50 | 2.17 | 2.37 | 2.27 | 2.32 | +0.69 | +42.34% | 0.01 | 1,234 | 493 | 0.96 | 0.21 | 0.01 | -0.37 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 170.00 | 1.95 | 2.03 | 1.99 | 2.00 | +0.63 | +45.99% | 0.01 | 7,141 | 3,940 | 0.97 | 0.18 | 0.01 | -0.34 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 172.50 | 1.65 | 1.75 | 1.70 | 1.80 | +0.60 | +50.00% | 0.01 | 139 | 478 | 0.98 | 0.16 | 0.01 | -0.31 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 175.00 | 1.41 | 1.49 | 1.45 | 1.45 | +0.45 | +45.00% | 0.01 | 532 | 1,212 | 0.98 | 0.14 | 0.01 | -0.29 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 177.50 | 1.20 | 1.30 | 1.25 | 1.27 | +0.40 | +45.98% | 0.01 | 415 | 196 | 0.99 | 0.12 | 0.01 | -0.26 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 180.00 | 1.02 | 1.20 | 1.11 | 1.05 | +0.29 | +38.16% | 0.01 | 824 | 2,764 | 1.00 | 0.11 | 0.01 | -0.24 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 182.50 | 0.88 | 0.97 | 0.93 | 0.99 | +0.40 | +67.80% | 0.01 | 82 | 104 | 1.01 | 0.09 | 0.01 | -0.21 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 185.00 | 0.75 | 0.82 | 0.79 | 0.82 | +0.19 | +30.16% | 0.00 | 165 | 1,435 | 1.02 | 0.08 | 0.01 | -0.19 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 187.50 | 0.65 | 0.71 | 0.68 | 0.70 | +0.24 | +52.18% | 0.00 | 55 | 174 | 1.03 | 0.07 | 0.01 | -0.17 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 190.00 | 0.56 | 0.61 | 0.59 | 0.60 | +0.12 | +25.00% | 0.00 | 900 | 6,287 | 1.03 | 0.06 | 0.00 | -0.15 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 192.50 | 0.48 | 0.57 | 0.53 | 0.53 | +0.17 | +47.23% | 0.00 | 156 | 99 | 1.05 | 0.05 | 0.00 | -0.14 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 195.00 | 0.42 | 0.46 | 0.44 | 0.45 | +0.10 | +28.58% | 0.00 | 155 | 665 | 1.05 | 0.04 | 0.00 | -0.12 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 197.50 | 0.35 | 0.41 | 0.38 | 0.40 | +0.16 | +66.67% | 0.00 | 42 | 107 | 1.06 | 0.04 | 0.00 | -0.10 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 200.00 | 0.33 | 0.39 | 0.36 | 0.34 | +0.07 | +25.93% | 0.00 | 765 | 3,574 | 1.09 | 0.03 | 0.00 | -0.09 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 202.50 | 0.28 | 0.34 | 0.31 | 0.29 | +0.05 | +20.84% | 0.00 | 135 | 473 | 1.09 | 0.03 | 0.00 | -0.08 | 9/2/2026 | 9/2/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 4,517 | 1.35 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 85.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 3,039 | 1.22 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 90.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 8 | 162 | 1.17 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 95.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 13 | 83 | 1.07 | 0.00 | 0.00 | -0.01 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 100.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 133 | 1,153 | 1.00 | 0.00 | 0.00 | -0.02 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 105.00 | 0.08 | 0.20 | 0.14 | 0.10 | -0.04 | -28.58% | 0.00 | 81 | 531 | 1.01 | -0.01 | 0.00 | -0.04 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 107.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.11 | -47.83% | 0.00 | 138 | 143 | 0.94 | -0.01 | 0.00 | -0.05 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 108.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.01 | -6.67% | 0.00 | 12 | 160 | 0.94 | -0.01 | 0.00 | -0.06 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 109.00 | 0.13 | 0.18 | 0.16 | 0.18 | -0.15 | -45.46% | 0.00 | 70 | 467 | 0.93 | -0.02 | 0.00 | -0.06 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 110.00 | 0.16 | 0.19 | 0.18 | 0.18 | -0.14 | -43.75% | 0.00 | 53 | 1,025 | 0.92 | -0.02 | 0.00 | -0.07 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 111.00 | 0.18 | 0.25 | 0.22 | 0.23 | -0.14 | -37.84% | 0.00 | 9 | 137 | 0.93 | -0.02 | 0.00 | -0.08 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 112.00 | 0.10 | 0.26 | 0.18 | 0.18 | -0.28 | -60.87% | 0.00 | 119 | 210 | 0.87 | -0.02 | 0.00 | -0.08 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 113.00 | 0.23 | 0.29 | 0.26 | 0.27 | -0.22 | -44.90% | 0.00 | 4 | 94 | 0.91 | -0.03 | 0.00 | -0.09 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 114.00 | 0.27 | 0.32 | 0.30 | 0.39 | -0.22 | -36.07% | 0.00 | 11 | 344 | 0.90 | -0.03 | 0.00 | -0.10 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 115.00 | 0.32 | 0.35 | 0.34 | 0.32 | -0.34 | -51.52% | 0.00 | 104 | 1,652 | 0.90 | -0.04 | 0.00 | -0.11 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 116.00 | 0.37 | 0.39 | 0.38 | 0.36 | -0.38 | -51.36% | 0.00 | 266 | 335 | 0.89 | -0.04 | 0.00 | -0.12 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 117.00 | 0.41 | 0.45 | 0.43 | 0.44 | -0.44 | -50.00% | 0.00 | 126 | 144 | 0.89 | -0.05 | 0.00 | -0.13 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 118.00 | 0.46 | 0.52 | 0.49 | 0.48 | -0.46 | -48.94% | 0.00 | 23 | 223 | 0.88 | -0.05 | 0.01 | -0.14 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 119.00 | 0.54 | 0.59 | 0.57 | 0.55 | -0.59 | -51.76% | 0.00 | 104 | 166 | 0.88 | -0.06 | 0.01 | -0.15 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 120.00 | 0.63 | 0.67 | 0.65 | 0.66 | -0.54 | -45.00% | 0.01 | 1,727 | 1,252 | 0.88 | -0.07 | 0.01 | -0.16 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 121.00 | 0.71 | 0.77 | 0.74 | 0.74 | -0.65 | -46.77% | 0.01 | 65 | 442 | 0.88 | -0.07 | 0.01 | -0.18 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 122.00 | 0.80 | 0.87 | 0.84 | 0.86 | -0.71 | -45.23% | 0.01 | 143 | 327 | 0.88 | -0.08 | 0.01 | -0.19 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 123.00 | 0.91 | 0.99 | 0.95 | 0.97 | -0.76 | -43.94% | 0.01 | 175 | 1,461 | 0.88 | -0.09 | 0.01 | -0.20 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 124.00 | 1.01 | 1.11 | 1.06 | 1.05 | -0.90 | -46.16% | 0.01 | 93 | 371 | 0.87 | -0.10 | 0.01 | -0.22 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 125.00 | 1.19 | 1.25 | 1.22 | 1.22 | -0.97 | -44.30% | 0.01 | 198 | 1,796 | 0.88 | -0.11 | 0.01 | -0.23 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 126.00 | 1.32 | 1.42 | 1.37 | 1.34 | -1.05 | -43.94% | 0.01 | 103 | 245 | 0.88 | -0.13 | 0.01 | -0.25 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 127.00 | 1.48 | 1.59 | 1.54 | 1.55 | -1.18 | -43.23% | 0.01 | 51 | 292 | 0.88 | -0.14 | 0.01 | -0.26 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 128.00 | 1.66 | 1.78 | 1.72 | 1.72 | -1.31 | -43.24% | 0.01 | 185 | 339 | 0.88 | -0.15 | 0.01 | -0.28 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 129.00 | 1.86 | 1.99 | 1.93 | 1.91 | -1.34 | -41.24% | 0.01 | 61 | 456 | 0.88 | -0.16 | 0.01 | -0.29 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 130.00 | 2.12 | 2.20 | 2.16 | 2.17 | -1.38 | -38.88% | 0.02 | 1,715 | 2,743 | 0.88 | -0.18 | 0.01 | -0.31 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 131.00 | 2.33 | 2.49 | 2.41 | 2.41 | -1.46 | -37.73% | 0.02 | 119 | 183 | 0.89 | -0.20 | 0.01 | -0.32 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 132.00 | 2.58 | 2.71 | 2.65 | 2.63 | -1.67 | -38.84% | 0.02 | 121 | 299 | 0.88 | -0.21 | 0.01 | -0.34 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 133.00 | 2.84 | 2.99 | 2.92 | 2.88 | -1.79 | -38.33% | 0.02 | 51 | 647 | 0.88 | -0.23 | 0.02 | -0.35 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 134.00 | 3.10 | 3.30 | 3.20 | 3.13 | -1.85 | -37.15% | 0.02 | 80 | 437 | 0.88 | -0.24 | 0.02 | -0.37 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 135.00 | 3.40 | 3.65 | 3.53 | 3.37 | -2.07 | -38.06% | 0.03 | 261 | 1,017 | 0.89 | -0.26 | 0.02 | -0.38 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 136.00 | 3.70 | 4.15 | 3.93 | 3.85 | -2.15 | -35.84% | 0.03 | 131 | 191 | 0.90 | -0.28 | 0.02 | -0.40 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 137.00 | 4.10 | 4.35 | 4.23 | 4.10 | -1.99 | -32.68% | 0.03 | 74 | 356 | 0.89 | -0.30 | 0.02 | -0.41 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 138.00 | 4.45 | 4.70 | 4.58 | 4.57 | -2.13 | -31.80% | 0.03 | 166 | 374 | 0.89 | -0.32 | 0.02 | -0.42 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 139.00 | 4.85 | 5.10 | 4.98 | 4.95 | -2.30 | -31.73% | 0.04 | 95 | 1,527 | 0.89 | -0.34 | 0.02 | -0.43 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 140.00 | 5.25 | 5.70 | 5.48 | 5.45 | -2.35 | -30.13% | 0.04 | 514 | 1,993 | 0.90 | -0.36 | 0.02 | -0.44 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 141.00 | 5.70 | 6.00 | 5.85 | 5.82 | -2.43 | -29.46% | 0.04 | 86 | 255 | 0.90 | -0.38 | 0.02 | -0.45 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 142.00 | 5.70 | 6.60 | 6.15 | 6.27 | -2.36 | -27.35% | 0.04 | 47 | 563 | 0.91 | -0.40 | 0.02 | -0.46 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 143.00 | 6.60 | 6.95 | 6.78 | 6.75 | -2.41 | -26.31% | 0.05 | 37 | 140 | 0.90 | -0.42 | 0.02 | -0.46 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 144.00 | 7.15 | 7.45 | 7.30 | 7.25 | -3.20 | -30.63% | 0.05 | 110 | 233 | 0.91 | -0.43 | 0.02 | -0.47 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 145.00 | 7.70 | 8.00 | 7.85 | 7.79 | -2.71 | -25.81% | 0.05 | 170 | 1,368 | 0.91 | -0.45 | 0.02 | -0.47 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 146.00 | 8.15 | 8.65 | 8.40 | 8.28 | -2.92 | -26.08% | 0.06 | 11 | 132 | 0.92 | -0.47 | 0.02 | -0.48 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 147.00 | 8.70 | 9.05 | 8.88 | 9.35 | -2.18 | -18.91% | 0.06 | 49 | 130 | 0.91 | -0.49 | 0.02 | -0.48 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 148.00 | 9.30 | 9.65 | 9.48 | 9.56 | -2.89 | -23.22% | 0.06 | 14 | 410 | 0.91 | -0.51 | 0.02 | -0.48 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 149.00 | 9.90 | 10.45 | 10.18 | 10.00 | -3.11 | -23.73% | 0.07 | 18 | 272 | 0.93 | -0.53 | 0.02 | -0.48 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 150.00 | 10.50 | 11.05 | 10.78 | 10.50 | -3.30 | -23.92% | 0.07 | 77 | 781 | 0.93 | -0.55 | 0.02 | -0.48 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 152.50 | 12.15 | 12.60 | 12.38 | 12.25 | -3.37 | -21.58% | 0.08 | 6 | 243 | 0.93 | -0.59 | 0.02 | -0.48 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 155.00 | 13.85 | 14.40 | 14.13 | 13.86 | -3.64 | -20.80% | 0.09 | 12 | 403 | 0.94 | -0.63 | 0.02 | -0.47 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 157.50 | 15.70 | 16.05 | 15.88 | 15.65 | -3.55 | -18.49% | 0.10 | 25 | 90 | 0.94 | -0.67 | 0.02 | -0.45 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 160.00 | 17.45 | 18.00 | 17.73 | 17.50 | -3.95 | -18.42% | 0.11 | 30 | 281 | 0.94 | -0.70 | 0.02 | -0.43 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 162.50 | 19.45 | 20.20 | 19.83 | 20.30 | +2.10 | +11.54% | 0.12 | 51 | 119 | 0.96 | -0.74 | 0.01 | -0.41 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 165.00 | 21.50 | 22.25 | 21.88 | 21.50 | +2.35 | +12.28% | 0.13 | 112 | 130 | 0.97 | -0.77 | 0.01 | -0.39 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 167.50 | 23.60 | 24.10 | 23.85 | 20.65 | 0.00 | 0.00% | 0.14 | 0 | 109 | 0.95 | -0.79 | 0.01 | -0.37 | 8/31/2026 | 9/2/2026 3:59:56 PM EST |
| 170.00 | 25.75 | 26.55 | 26.15 | 25.75 | -2.27 | -8.11% | 0.15 | 98 | 230 | 0.98 | -0.82 | 0.01 | -0.34 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 172.50 | 27.95 | 28.80 | 28.38 | 28.20 | -4.00 | -12.43% | 0.16 | 4 | 232 | 0.99 | -0.84 | 0.01 | -0.31 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 175.00 | 30.20 | 31.05 | 30.63 | 29.95 | -3.09 | -9.36% | 0.18 | 6 | 42 | 0.99 | -0.86 | 0.01 | -0.29 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 177.50 | 32.50 | 33.35 | 32.93 | 36.40 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.00 | -0.88 | 0.01 | -0.26 | 9/1/2026 | 9/2/2026 3:59:56 PM EST |
| 180.00 | 34.90 | 35.40 | 35.15 | 35.10 | -4.15 | -10.58% | 0.20 | 4 | 38 | 0.99 | -0.89 | 0.01 | -0.24 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 182.50 | 37.15 | 37.95 | 37.55 | 37.45 | -3.56 | -8.69% | 0.21 | 1 | 9 | 1.00 | -0.91 | 0.01 | -0.21 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 185.00 | 39.50 | 40.15 | 39.83 | 39.90 | -3.50 | -8.07% | 0.22 | 1 | 13 | 0.97 | -0.92 | 0.01 | -0.19 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 187.50 | 41.90 | 42.65 | 42.28 | 42.20 | -2.78 | -6.19% | 0.23 | 4 | 5 | 0.98 | -0.93 | 0.01 | -0.17 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 190.00 | 44.35 | 45.20 | 44.78 | 44.00 | -3.40 | -7.18% | 0.24 | 2 | 5 | 1.18 | -0.94 | 0.00 | -0.15 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 192.50 | 46.75 | 47.55 | 47.15 | 47.10 | +4.50 | +10.57% | 0.24 | 1 | 15 | 1.20 | -0.95 | 0.00 | -0.14 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 195.00 | 49.20 | 49.95 | 49.58 | % | 0.25 | 0 | 0 | 1.22 | -0.96 | 0.00 | -0.12 | 9/2/2026 3:59:56 PM EST | |||
| 197.50 | 49.95 | 53.90 | 51.93 | % | 0.26 | 0 | 0 | 1.57 | -0.96 | 0.00 | -0.10 | 9/2/2026 3:59:56 PM EST | |||
| 200.00 | 53.85 | 54.85 | 54.35 | 54.10 | -4.90 | -8.31% | 0.27 | 1 | 76 | 1.23 | -0.97 | 0.00 | -0.09 | 9/2/2026 | 9/2/2026 3:59:56 PM EST |
| 202.50 | 54.85 | 58.80 | 56.83 | % | 0.28 | 0 | 0 | 1.58 | -0.97 | 0.00 | -0.08 | 9/2/2026 3:59:56 PM EST |