Options Chain for ORACLE CORP COM (ORCL) - $129.17 as of 8/3/2026 5:54:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 94.00 | 46.95 | 49.35 | 48.15 | 45.79 | +11.18 | +32.31% | 0.51 | 48 | 25 | 2.84 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 95.00 | 45.95 | 48.50 | 47.23 | 44.81 | +11.71 | +35.38% | 0.50 | 158 | 126 | 3.04 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 96.00 | 44.95 | 47.55 | 46.25 | 33.10 | 0.00 | 0.00% | 0.48 | 0 | 6 | 2.64 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 3:59:57 PM EST |
| 97.00 | 43.95 | 46.55 | 45.25 | 39.06 | +6.79 | +21.05% | 0.47 | 30 | 39 | 2.59 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 98.00 | 43.05 | 46.00 | 44.53 | 41.85 | +11.79 | +39.23% | 0.45 | 115 | 40 | 2.76 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 99.00 | 42.15 | 44.75 | 43.45 | 41.01 | % | 0.44 | 103 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST | |
| 100.00 | 41.65 | 43.80 | 42.73 | 40.08 | +11.21 | +38.83% | 0.43 | 107 | 250 | 2.55 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 101.00 | 39.95 | 42.35 | 41.15 | 41.37 | +15.50 | +59.92% | 0.41 | 58 | 7 | 2.25 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 102.00 | 38.95 | 42.05 | 40.50 | 38.45 | +10.87 | +39.42% | 0.40 | 5 | 9 | 2.59 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 103.00 | 37.95 | 40.50 | 39.23 | 36.53 | +9.92 | +37.28% | 0.38 | 2 | 11 | 2.23 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 104.00 | 36.95 | 39.80 | 38.38 | 22.92 | 0.00 | 0.00% | 0.37 | 0 | 3 | 2.32 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 3:59:57 PM EST |
| 105.00 | 36.00 | 38.45 | 37.23 | 25.20 | 0.00 | 0.00% | 0.35 | 0 | 42 | 2.10 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 3:59:57 PM EST |
| 106.00 | 34.95 | 37.50 | 36.23 | 30.85 | +8.22 | +36.33% | 0.34 | 2 | 28 | 2.07 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 107.00 | 34.00 | 36.60 | 35.30 | 29.95 | +7.80 | +35.22% | 0.33 | 2 | 24 | 2.07 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 108.00 | 32.95 | 35.50 | 34.23 | 21.33 | 0.00 | 0.00% | 0.32 | 0 | 7 | 1.97 | 1.00 | 0.00 | -0.01 | 7/31/2026 | 8/3/2026 3:59:57 PM EST |
| 109.00 | 32.00 | 34.60 | 33.30 | 18.47 | 0.00 | 0.00% | 0.31 | 0 | 22 | 1.96 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 8/3/2026 3:59:57 PM EST |
| 110.00 | 31.10 | 33.20 | 32.15 | 29.67 | +9.62 | +47.98% | 0.29 | 18 | 866 | 1.72 | 1.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 111.00 | 30.00 | 32.55 | 31.28 | 28.63 | +11.73 | +69.41% | 0.28 | 1 | 22 | 1.84 | 1.00 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 112.00 | 29.00 | 30.85 | 29.93 | 27.72 | +10.07 | +57.06% | 0.27 | 5 | 37 | 1.83 | 0.99 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 113.00 | 28.00 | 31.10 | 29.55 | 22.34 | +5.64 | +33.78% | 0.26 | 3 | 47 | 2.02 | 0.99 | 0.00 | -0.03 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 114.00 | 27.00 | 30.10 | 28.55 | 24.14 | +8.09 | +50.41% | 0.25 | 4 | 29 | 1.89 | 0.99 | 0.00 | -0.04 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 115.00 | 26.00 | 28.45 | 27.23 | 26.00 | +10.40 | +66.67% | 0.24 | 12 | 221 | 1.71 | 0.99 | 0.00 | -0.05 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 116.00 | 25.00 | 28.10 | 26.55 | 26.62 | +13.44 | +101.98% | 0.23 | 82 | 63 | 1.84 | 0.98 | 0.00 | -0.06 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 117.00 | 24.75 | 27.15 | 25.95 | 25.10 | +11.50 | +84.56% | 0.22 | 33 | 207 | 1.83 | 0.98 | 0.00 | -0.06 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 118.00 | 23.05 | 26.15 | 24.60 | 22.74 | +10.09 | +79.77% | 0.21 | 139 | 512 | 1.84 | 0.98 | 0.00 | -0.08 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 119.00 | 22.05 | 25.15 | 23.60 | 22.95 | +10.95 | +91.25% | 0.20 | 91 | 150 | 1.66 | 0.98 | 0.00 | -0.08 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 120.00 | 21.85 | 22.75 | 22.30 | 22.71 | +11.71 | +106.46% | 0.19 | 387 | 671 | 1.54 | 0.97 | 0.00 | -0.11 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 121.00 | 20.10 | 21.95 | 21.03 | 19.40 | +9.41 | +94.20% | 0.17 | 97 | 322 | 1.55 | 0.97 | 0.01 | -0.11 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 122.00 | 19.15 | 20.95 | 20.05 | 19.72 | +10.39 | +111.37% | 0.16 | 435 | 524 | 1.50 | 0.96 | 0.01 | -0.13 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 123.00 | 18.95 | 19.80 | 19.38 | 19.50 | +10.55 | +117.88% | 0.16 | 66 | 249 | 1.38 | 0.95 | 0.01 | -0.15 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 124.00 | 17.20 | 19.80 | 18.50 | 18.45 | +10.45 | +130.63% | 0.15 | 483 | 554 | 1.27 | 0.94 | 0.01 | -0.17 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 125.00 | 16.75 | 17.75 | 17.25 | 17.29 | +9.79 | +130.54% | 0.14 | 259 | 3,062 | 1.00 | 0.93 | 0.01 | -0.18 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 126.00 | 16.10 | 16.95 | 16.53 | 16.79 | +10.12 | +151.73% | 0.13 | 260 | 643 | 0.93 | 0.92 | 0.01 | -0.20 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 127.00 | 15.20 | 16.05 | 15.63 | 15.40 | +9.27 | +151.23% | 0.12 | 140 | 982 | 0.90 | 0.91 | 0.01 | -0.22 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 128.00 | 14.35 | 15.70 | 15.03 | 14.50 | +8.89 | +158.47% | 0.12 | 608 | 966 | 0.96 | 0.90 | 0.01 | -0.24 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 129.00 | 13.45 | 14.70 | 14.08 | 14.03 | +8.93 | +175.10% | 0.11 | 105 | 1,003 | 0.97 | 0.89 | 0.02 | -0.27 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 130.00 | 12.50 | 13.30 | 12.90 | 13.10 | +8.49 | +184.17% | 0.10 | 2,412 | 7,643 | 0.86 | 0.87 | 0.02 | -0.29 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 131.00 | 11.20 | 13.15 | 12.18 | 11.85 | +7.75 | +189.03% | 0.09 | 244 | 1,134 | 0.87 | 0.85 | 0.02 | -0.32 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 132.00 | 10.70 | 11.60 | 11.15 | 11.50 | +7.80 | +210.82% | 0.08 | 1,076 | 2,438 | 0.82 | 0.83 | 0.02 | -0.35 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 133.00 | 9.80 | 10.80 | 10.30 | 10.70 | +7.60 | +245.17% | 0.08 | 622 | 1,556 | 0.80 | 0.80 | 0.02 | -0.38 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 134.00 | 9.25 | 9.75 | 9.50 | 9.49 | +6.56 | +223.90% | 0.07 | 2,158 | 2,241 | 0.79 | 0.78 | 0.03 | -0.41 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 135.00 | 8.65 | 8.95 | 8.80 | 8.80 | +6.28 | +249.21% | 0.07 | 5,885 | 12,005 | 0.80 | 0.75 | 0.03 | -0.44 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 136.00 | 7.90 | 8.30 | 8.10 | 8.00 | +5.75 | +255.56% | 0.06 | 3,681 | 1,178 | 0.80 | 0.72 | 0.03 | -0.47 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 137.00 | 7.25 | 7.65 | 7.45 | 7.65 | +5.68 | +288.33% | 0.05 | 2,496 | 1,768 | 0.80 | 0.68 | 0.03 | -0.49 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 138.00 | 6.60 | 7.00 | 6.80 | 7.15 | +5.41 | +310.92% | 0.05 | 3,585 | 1,253 | 0.80 | 0.65 | 0.03 | -0.52 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 139.00 | 6.05 | 6.40 | 6.23 | 6.55 | +5.02 | +328.11% | 0.04 | 1,940 | 505 | 0.80 | 0.62 | 0.03 | -0.54 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 140.00 | 5.45 | 5.70 | 5.58 | 5.55 | +4.19 | +308.09% | 0.04 | 22,178 | 8,696 | 0.79 | 0.58 | 0.03 | -0.56 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 141.00 | 4.95 | 5.25 | 5.10 | 4.95 | +3.79 | +326.73% | 0.04 | 2,310 | 615 | 0.79 | 0.55 | 0.03 | -0.57 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 142.00 | 4.50 | 4.65 | 4.58 | 4.66 | +3.61 | +343.81% | 0.03 | 4,858 | 656 | 0.80 | 0.51 | 0.03 | -0.58 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 143.00 | 4.00 | 4.25 | 4.13 | 4.11 | +3.19 | +346.74% | 0.03 | 2,553 | 518 | 0.79 | 0.48 | 0.03 | -0.59 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 144.00 | 3.65 | 3.85 | 3.75 | 3.85 | +3.09 | +406.58% | 0.03 | 1,596 | 864 | 0.80 | 0.44 | 0.03 | -0.59 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 145.00 | 3.25 | 3.40 | 3.33 | 3.35 | +2.71 | +423.44% | 0.02 | 9,880 | 3,719 | 0.80 | 0.41 | 0.03 | -0.58 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 146.00 | 2.81 | 3.20 | 3.01 | 3.10 | +2.55 | +463.64% | 0.02 | 1,028 | 429 | 0.80 | 0.38 | 0.03 | -0.58 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 147.00 | 2.62 | 2.74 | 2.68 | 2.61 | +2.11 | +422.00% | 0.02 | 1,772 | 823 | 0.80 | 0.35 | 0.03 | -0.56 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 148.00 | 2.34 | 2.44 | 2.39 | 2.42 | +2.00 | +476.19% | 0.02 | 12,589 | 1,266 | 0.80 | 0.32 | 0.03 | -0.55 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 149.00 | 2.10 | 2.20 | 2.15 | 2.27 | +1.92 | +548.58% | 0.01 | 516 | 203 | 0.81 | 0.29 | 0.03 | -0.53 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 150.00 | 1.88 | 1.93 | 1.91 | 1.93 | +1.60 | +484.85% | 0.01 | 37,477 | 4,170 | 0.81 | 0.27 | 0.03 | -0.51 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 152.50 | 1.39 | 1.49 | 1.44 | 1.49 | +1.24 | +496.00% | 0.01 | 2,811 | 483 | 0.83 | 0.21 | 0.02 | -0.46 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 155.00 | 1.04 | 1.10 | 1.07 | 1.08 | +0.91 | +535.30% | 0.01 | 6,413 | 1,334 | 0.84 | 0.16 | 0.02 | -0.40 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 157.50 | 0.78 | 0.82 | 0.80 | 0.78 | +0.61 | +358.83% | 0.01 | 691 | 601 | 0.85 | 0.13 | 0.02 | -0.35 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 160.00 | 0.58 | 0.61 | 0.60 | 0.58 | +0.47 | +427.28% | 0.00 | 26,232 | 3,532 | 0.87 | 0.10 | 0.01 | -0.29 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 162.50 | 0.42 | 0.46 | 0.44 | 0.42 | +0.33 | +366.67% | 0.00 | 334 | 899 | 0.89 | 0.08 | 0.01 | -0.25 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 165.00 | 0.32 | 0.36 | 0.34 | 0.36 | +0.28 | +350.00% | 0.00 | 2,096 | 934 | 0.90 | 0.06 | 0.01 | -0.21 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 167.50 | 0.23 | 0.26 | 0.25 | 0.26 | +0.16 | +160.00% | 0.00 | 183 | 191 | 0.91 | 0.04 | 0.01 | -0.17 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 170.00 | 0.18 | 0.19 | 0.19 | 0.19 | +0.14 | +280.00% | 0.00 | 4,191 | 1,895 | 0.94 | 0.03 | 0.01 | -0.14 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 172.50 | 0.09 | 0.19 | 0.14 | 0.14 | +0.07 | +100.00% | 0.00 | 174 | 136 | 0.97 | 0.03 | 0.00 | -0.12 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 175.00 | 0.11 | 0.13 | 0.12 | 0.11 | +0.08 | +266.67% | 0.00 | 893 | 495 | 0.98 | 0.02 | 0.00 | -0.09 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 177.50 | 0.05 | 0.18 | 0.12 | 0.08 | -0.01 | -11.12% | 0.00 | 10 | 608 | 1.01 | 0.01 | 0.00 | -0.08 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 180.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.06 | +600.00% | 0.00 | 2,167 | 2,084 | 0.99 | 0.01 | 0.00 | -0.06 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 185.00 | 0.02 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 68 | 353 | 1.04 | 0.01 | 0.00 | -0.03 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 190.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 176 | 459 | 1.07 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 195.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 105 | 347 | 1.15 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 221 | 649 | 1.18 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 205.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.30 | -96.78% | 0.00 | 4 | 62 | 1.32 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.11 | -0.15 | -57.70% | 0.00 | 2 | 597 | 1.48 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 215.00 | 0.00 | 0.14 | 0.07 | 0.07 | -0.25 | -78.13% | 0.00 | 109 | 88 | 1.76 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 0.27 | 0.14 | 0.01 | -0.27 | -96.43% | 0.00 | 3 | 612 | 2.02 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 6 | 100 | 1.46 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 0.04 | 0.02 | 0.07 | +0.06 | +600.00% | 0.00 | 9 | 134 | 1.73 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 94.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 24 | 166 | 1.39 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 18 | 1,483 | 1.36 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 96.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.57 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 3:59:57 PM EST |
| 97.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 42 | 30 | 1.38 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 98.00 | 0.00 | 0.04 | 0.02 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.46 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 3:59:57 PM EST |
| 99.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 21 | 151 | 1.33 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 100.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 131 | 3,301 | 1.24 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 101.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 92 | 55 | 1.21 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 102.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 63 | 114 | 1.18 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 103.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 0.00 | 104 | 65 | 1.15 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 104.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 30 | 75 | 1.31 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 105.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 167 | 1,053 | 1.08 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 106.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 47 | 220 | 1.24 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 107.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.08 | -66.67% | 0.00 | 183 | 212 | 1.14 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 108.00 | 0.02 | 0.08 | 0.05 | 0.02 | -0.13 | -86.67% | 0.00 | 35 | 233 | 0.99 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 109.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.14 | -77.78% | 0.00 | 406 | 1,169 | 1.20 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 110.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.14 | -77.78% | 0.00 | 522 | 2,111 | 1.04 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 111.00 | 0.02 | 0.22 | 0.12 | 0.04 | -0.18 | -81.82% | 0.00 | 85 | 99 | 1.12 | 0.00 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 112.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.22 | -78.58% | 0.00 | 99 | 301 | 1.15 | -0.01 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 113.00 | 0.01 | 0.33 | 0.17 | 0.04 | -0.26 | -86.67% | 0.00 | 76 | 592 | 1.06 | -0.01 | 0.00 | -0.03 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 114.00 | 0.01 | 0.07 | 0.04 | 0.06 | -0.34 | -85.00% | 0.00 | 152 | 2,298 | 0.87 | -0.01 | 0.00 | -0.04 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 115.00 | 0.05 | 0.14 | 0.10 | 0.09 | -0.37 | -80.44% | 0.00 | 1,362 | 2,826 | 0.97 | -0.01 | 0.00 | -0.05 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 116.00 | 0.00 | 0.08 | 0.04 | 0.06 | -0.47 | -88.68% | 0.00 | 133 | 312 | 0.84 | -0.02 | 0.00 | -0.06 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 117.00 | 0.06 | 0.14 | 0.10 | 0.07 | -0.48 | -87.28% | 0.00 | 160 | 296 | 0.88 | -0.02 | 0.00 | -0.06 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 118.00 | 0.08 | 0.21 | 0.15 | 0.10 | -0.63 | -86.31% | 0.00 | 359 | 1,509 | 0.93 | -0.02 | 0.00 | -0.08 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 119.00 | 0.10 | 0.26 | 0.18 | 0.18 | -0.60 | -76.93% | 0.00 | 571 | 643 | 0.92 | -0.02 | 0.00 | -0.08 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 120.00 | 0.12 | 0.15 | 0.14 | 0.13 | -0.91 | -87.50% | 0.00 | 7,126 | 4,043 | 0.85 | -0.03 | 0.00 | -0.11 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 121.00 | 0.13 | 0.32 | 0.23 | 0.15 | -1.15 | -88.47% | 0.00 | 248 | 321 | 0.89 | -0.03 | 0.01 | -0.11 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 122.00 | 0.17 | 0.23 | 0.20 | 0.25 | -1.28 | -83.66% | 0.00 | 293 | 271 | 0.84 | -0.04 | 0.01 | -0.13 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 123.00 | 0.14 | 0.29 | 0.22 | 0.24 | -1.51 | -86.29% | 0.00 | 784 | 991 | 0.81 | -0.05 | 0.01 | -0.15 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 124.00 | 0.16 | 0.31 | 0.24 | 0.18 | -1.77 | -90.77% | 0.00 | 221 | 803 | 0.78 | -0.06 | 0.01 | -0.17 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 125.00 | 0.30 | 0.34 | 0.32 | 0.31 | -2.01 | -86.64% | 0.00 | 1,574 | 2,353 | 0.80 | -0.07 | 0.01 | -0.18 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 126.00 | 0.33 | 0.41 | 0.37 | 0.38 | -2.40 | -86.34% | 0.00 | 701 | 1,892 | 0.79 | -0.08 | 0.01 | -0.20 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 127.00 | 0.43 | 0.49 | 0.46 | 0.43 | -2.57 | -85.67% | 0.00 | 351 | 797 | 0.79 | -0.09 | 0.01 | -0.22 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 128.00 | 0.49 | 0.58 | 0.54 | 0.51 | -2.99 | -85.43% | 0.00 | 756 | 637 | 0.77 | -0.10 | 0.01 | -0.24 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 129.00 | 0.60 | 0.70 | 0.65 | 0.68 | -3.18 | -82.39% | 0.01 | 316 | 373 | 0.77 | -0.11 | 0.02 | -0.27 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 130.00 | 0.72 | 0.84 | 0.78 | 0.75 | -3.70 | -83.15% | 0.01 | 4,511 | 1,453 | 0.77 | -0.13 | 0.02 | -0.29 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 131.00 | 0.85 | 0.99 | 0.92 | 0.88 | -3.97 | -81.86% | 0.01 | 1,364 | 241 | 0.76 | -0.15 | 0.02 | -0.32 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 132.00 | 1.07 | 1.15 | 1.11 | 1.15 | -4.45 | -79.47% | 0.01 | 943 | 344 | 0.77 | -0.17 | 0.02 | -0.35 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 133.00 | 1.27 | 1.37 | 1.32 | 1.22 | -5.38 | -81.52% | 0.01 | 1,706 | 115 | 0.77 | -0.20 | 0.02 | -0.38 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 134.00 | 1.44 | 1.58 | 1.51 | 1.46 | -5.56 | -79.21% | 0.01 | 1,138 | 281 | 0.75 | -0.22 | 0.03 | -0.41 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 135.00 | 1.73 | 1.83 | 1.78 | 1.70 | -5.75 | -77.19% | 0.01 | 4,216 | 3,587 | 0.76 | -0.25 | 0.03 | -0.44 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 136.00 | 2.04 | 2.16 | 2.10 | 2.05 | -6.15 | -75.00% | 0.02 | 1,723 | 102 | 0.76 | -0.28 | 0.03 | -0.47 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 137.00 | 2.30 | 2.49 | 2.40 | 2.23 | -7.21 | -76.38% | 0.02 | 869 | 86 | 0.75 | -0.32 | 0.03 | -0.49 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 138.00 | 2.66 | 2.80 | 2.73 | 2.67 | -7.52 | -73.80% | 0.02 | 776 | 80 | 0.75 | -0.35 | 0.03 | -0.52 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 139.00 | 2.99 | 3.25 | 3.12 | 3.10 | -13.73 | -81.59% | 0.02 | 836 | 79 | 0.75 | -0.38 | 0.03 | -0.54 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 140.00 | 3.45 | 3.70 | 3.58 | 3.50 | -8.18 | -70.04% | 0.03 | 2,164 | 1,139 | 0.75 | -0.42 | 0.03 | -0.56 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 141.00 | 3.95 | 4.20 | 4.08 | 4.10 | -10.10 | -71.13% | 0.03 | 206 | 67 | 0.75 | -0.45 | 0.03 | -0.57 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 142.00 | 4.55 | 4.70 | 4.63 | 4.40 | -9.80 | -69.02% | 0.03 | 504 | 29 | 0.75 | -0.49 | 0.03 | -0.58 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 143.00 | 4.95 | 5.25 | 5.10 | 4.90 | -9.90 | -66.90% | 0.04 | 204 | 199 | 0.76 | -0.52 | 0.03 | -0.59 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 144.00 | 5.45 | 5.85 | 5.65 | 5.40 | -10.85 | -66.77% | 0.04 | 88 | 49 | 0.75 | -0.56 | 0.03 | -0.59 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 145.00 | 6.15 | 6.50 | 6.33 | 6.16 | -10.72 | -63.51% | 0.04 | 370 | 310 | 0.76 | -0.59 | 0.03 | -0.58 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 146.00 | 6.70 | 7.25 | 6.98 | 6.69 | -22.15 | -76.81% | 0.05 | 1 | 110 | 0.77 | -0.62 | 0.03 | -0.58 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 147.00 | 7.40 | 7.85 | 7.63 | 8.65 | -13.40 | -60.78% | 0.05 | 13 | 272 | 0.76 | -0.65 | 0.03 | -0.56 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 148.00 | 8.05 | 8.70 | 8.38 | 9.55 | -12.42 | -56.54% | 0.06 | 3 | 223 | 0.77 | -0.68 | 0.03 | -0.55 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 149.00 | 8.90 | 9.30 | 9.10 | 8.89 | -15.26 | -63.19% | 0.06 | 14 | 49 | 0.76 | -0.71 | 0.03 | -0.53 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 150.00 | 9.65 | 10.05 | 9.85 | 10.17 | -10.93 | -51.81% | 0.07 | 1,659 | 447 | 0.77 | -0.73 | 0.03 | -0.51 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 152.50 | 11.65 | 12.20 | 11.93 | 13.35 | -12.61 | -48.58% | 0.08 | 18 | 245 | 0.79 | -0.79 | 0.02 | -0.46 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 155.00 | 13.55 | 14.25 | 13.90 | 19.05 | -14.88 | -43.86% | 0.09 | 1 | 221 | 0.76 | -0.84 | 0.02 | -0.40 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 157.50 | 15.15 | 17.50 | 16.33 | 20.90 | -19.38 | -48.12% | 0.10 | 6 | 158 | 0.72 | -0.87 | 0.02 | -0.35 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 160.00 | 18.05 | 19.20 | 18.63 | 18.85 | -15.94 | -45.82% | 0.12 | 571 | 152 | 1.16 | -0.90 | 0.01 | -0.29 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 162.50 | 19.50 | 22.15 | 20.83 | 41.97 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.37 | -0.92 | 0.01 | -0.25 | 7/27/2026 | 8/3/2026 3:59:57 PM EST |
| 165.00 | 21.85 | 24.45 | 23.15 | 24.99 | -10.25 | -29.09% | 0.14 | 4 | 2 | 1.41 | -0.94 | 0.01 | -0.21 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 167.50 | 23.75 | 26.80 | 25.28 | 47.17 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.46 | -0.96 | 0.01 | -0.17 | 7/27/2026 | 8/3/2026 3:59:57 PM EST |
| 170.00 | 26.90 | 29.30 | 28.10 | 54.56 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.55 | -0.97 | 0.01 | -0.14 | 7/28/2026 | 8/3/2026 3:59:57 PM EST |
| 172.50 | 29.10 | 31.70 | 30.40 | 56.16 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.60 | -0.97 | 0.00 | -0.12 | 7/24/2026 | 8/3/2026 3:59:57 PM EST |
| 175.00 | 31.75 | 34.20 | 32.98 | 53.34 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.68 | -0.98 | 0.00 | -0.09 | 7/20/2026 | 8/3/2026 3:59:57 PM EST |
| 177.50 | 33.55 | 36.65 | 35.10 | 37.40 | -13.60 | -26.67% | 0.20 | 4 | 0 | 1.75 | -0.98 | 0.00 | -0.08 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 180.00 | 36.60 | 39.15 | 37.88 | 39.87 | -19.15 | -32.45% | 0.21 | 8 | 0 | 1.82 | -0.99 | 0.00 | -0.06 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 185.00 | 41.15 | 44.10 | 42.63 | 46.71 | -11.93 | -20.35% | 0.23 | 8 | 0 | 1.95 | -0.99 | 0.00 | -0.03 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 190.00 | 46.05 | 49.10 | 47.58 | 51.69 | -6.39 | -11.01% | 0.25 | 10 | 0 | 2.09 | -1.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 195.00 | 51.40 | 54.10 | 52.75 | 56.54 | -14.14 | -20.01% | 0.27 | 6 | 0 | 2.22 | -1.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 200.00 | 56.05 | 59.10 | 57.58 | 68.95 | -2.01 | -2.84% | 0.29 | 1 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 205.00 | 61.05 | 64.10 | 62.58 | 66.94 | -7.39 | -9.95% | 0.31 | 2 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 210.00 | 66.05 | 69.10 | 67.58 | 71.87 | +9.32 | +14.90% | 0.32 | 8 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 215.00 | 71.05 | 74.10 | 72.58 | 76.85 | +6.04 | +8.53% | 0.34 | 8 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 220.00 | 76.05 | 79.10 | 77.58 | 81.69 | -20.78 | -20.28% | 0.35 | 2 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 225.00 | 81.10 | 84.10 | 82.60 | 87.03 | +4.74 | +5.76% | 0.37 | 2 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |
| 230.00 | 86.05 | 89.10 | 87.58 | 92.02 | % | 0.38 | 4 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST | |
| 235.00 | 91.05 | 94.10 | 92.58 | 96.80 | -8.50 | -8.08% | 0.39 | 2 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:57 PM EST |