Options Chain for ORACLE CORP COM (ORCL) - $163.83 as of 4/30/2026 12:55:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 95.35 | 98.50 | 96.93 | 100.00 | 0.00 | 0.00% | 1.29 | 0 | 2 | 4.02 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:03 PM EST |
| 80.00 | 90.25 | 93.50 | 91.88 | 95.51 | 0.00 | 0.00% | 1.15 | 0 | 4 | 3.74 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 4:00:03 PM EST |
| 85.00 | 85.05 | 88.90 | 86.98 | % | 1.02 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 90.00 | 80.15 | 83.45 | 81.80 | 53.58 | 0.00 | 0.00% | 0.91 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/1/2026 4:00:03 PM EST |
| 95.00 | 75.15 | 78.90 | 77.03 | 79.98 | 0.00 | 0.00% | 0.81 | 0 | 5 | 3.07 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:03 PM EST |
| 100.00 | 70.25 | 73.90 | 72.08 | 74.03 | +7.98 | +12.09% | 0.72 | 33 | 18 | 2.77 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 105.00 | 65.90 | 68.95 | 67.43 | 40.40 | 0.00 | 0.00% | 0.64 | 0 | 120 | 2.58 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 4:00:03 PM EST |
| 110.00 | 60.35 | 63.50 | 61.93 | 62.05 | -2.96 | -4.56% | 0.56 | 1 | 9 | 2.33 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 115.00 | 55.60 | 58.50 | 57.05 | 57.02 | -3.03 | -5.05% | 0.50 | 1 | 9 | 2.19 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 120.00 | 50.60 | 53.10 | 51.85 | 42.00 | 0.00 | 0.00% | 0.43 | 0 | 18 | 1.77 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 125.00 | 45.75 | 48.50 | 47.13 | 41.49 | 0.00 | 0.00% | 0.38 | 0 | 18 | 1.83 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 130.00 | 40.60 | 43.50 | 42.05 | 40.22 | -7.93 | -16.47% | 0.32 | 1 | 13 | 1.57 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 131.00 | 39.60 | 42.15 | 40.88 | 40.00 | 0.00 | 0.00% | 0.31 | 0 | 67 | 1.43 | 1.00 | 0.00 | -0.02 | 4/15/2026 | 5/1/2026 4:00:03 PM EST |
| 132.00 | 38.70 | 41.40 | 40.05 | 46.37 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.47 | 1.00 | 0.00 | -0.02 | 4/16/2026 | 5/1/2026 4:00:03 PM EST |
| 133.00 | 38.15 | 40.50 | 39.33 | 29.41 | 0.00 | 0.00% | 0.30 | 0 | 183 | 1.52 | 0.99 | 0.00 | -0.02 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 134.00 | 36.60 | 39.55 | 38.08 | % | 0.28 | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.03 | 5/1/2026 4:00:03 PM EST | |||
| 135.00 | 35.65 | 38.55 | 37.10 | 36.50 | 0.00 | 0.00% | 0.27 | 0 | 33 | 1.49 | 0.99 | 0.00 | -0.03 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 136.00 | 35.10 | 37.50 | 36.30 | 42.66 | 0.00 | 0.00% | 0.27 | 0 | 94 | 1.42 | 0.99 | 0.00 | -0.03 | 4/17/2026 | 5/1/2026 4:00:03 PM EST |
| 137.00 | 33.65 | 36.55 | 35.10 | 25.70 | 0.00 | 0.00% | 0.26 | 0 | 11 | 1.43 | 0.99 | 0.00 | -0.04 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 138.00 | 32.70 | 35.55 | 34.13 | 24.15 | 0.00 | 0.00% | 0.25 | 0 | 54 | 1.40 | 0.99 | 0.00 | -0.04 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 139.00 | 32.00 | 34.55 | 33.28 | 31.65 | +8.45 | +36.43% | 0.24 | 20 | 48 | 1.31 | 0.99 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 140.00 | 31.25 | 33.60 | 32.43 | 34.06 | +11.84 | +53.29% | 0.23 | 76 | 114 | 1.34 | 0.98 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 141.00 | 30.15 | 32.55 | 31.35 | 32.65 | +10.30 | +46.09% | 0.22 | 1 | 40 | 1.23 | 0.98 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 142.00 | 28.60 | 31.60 | 30.10 | 25.60 | +5.56 | +27.75% | 0.21 | 2 | 53 | 1.23 | 0.98 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 143.00 | 27.75 | 30.65 | 29.20 | 22.15 | 0.00 | 0.00% | 0.20 | 0 | 114 | 1.24 | 0.98 | 0.00 | -0.07 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 144.00 | 26.45 | 29.65 | 28.05 | 28.70 | +7.50 | +35.38% | 0.19 | 14 | 39 | 1.21 | 0.97 | 0.00 | -0.09 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 145.00 | 25.70 | 28.10 | 26.90 | 27.17 | +9.69 | +55.44% | 0.19 | 26 | 286 | 0.98 | 0.97 | 0.00 | -0.09 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 146.00 | 24.85 | 27.70 | 26.28 | 23.26 | +5.00 | +27.39% | 0.18 | 1 | 91 | 1.16 | 0.96 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 147.00 | 23.80 | 26.70 | 25.25 | 23.22 | +7.82 | +50.78% | 0.17 | 1 | 147 | 1.13 | 0.96 | 0.01 | -0.11 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 148.00 | 22.75 | 25.75 | 24.25 | 24.55 | +8.96 | +57.48% | 0.16 | 25 | 27 | 1.10 | 0.95 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 149.00 | 21.60 | 24.80 | 23.20 | 23.02 | +9.12 | +65.62% | 0.16 | 60 | 54 | 0.95 | 0.95 | 0.01 | -0.13 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 150.00 | 22.05 | 22.90 | 22.48 | 22.28 | +9.17 | +69.95% | 0.15 | 208 | 276 | 0.74 | 0.94 | 0.01 | -0.14 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 152.50 | 18.80 | 20.95 | 19.88 | 21.65 | +10.55 | +95.05% | 0.13 | 91 | 282 | 0.84 | 0.92 | 0.01 | -0.17 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 155.00 | 17.00 | 19.00 | 18.00 | 17.51 | +8.41 | +92.42% | 0.12 | 72 | 297 | 0.77 | 0.89 | 0.01 | -0.20 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 157.50 | 14.15 | 16.40 | 15.28 | 15.25 | +7.25 | +90.63% | 0.10 | 9 | 74 | 0.76 | 0.86 | 0.02 | -0.23 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 160.00 | 13.05 | 13.80 | 13.43 | 13.00 | +7.03 | +117.76% | 0.08 | 171 | 3,044 | 0.60 | 0.83 | 0.02 | -0.26 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 162.50 | 10.90 | 11.65 | 11.28 | 10.50 | +5.96 | +131.28% | 0.07 | 737 | 2,989 | 0.56 | 0.78 | 0.02 | -0.29 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 165.00 | 9.25 | 9.95 | 9.60 | 9.50 | +5.95 | +167.61% | 0.06 | 1,199 | 1,687 | 0.58 | 0.72 | 0.03 | -0.32 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 167.50 | 7.55 | 7.95 | 7.75 | 7.80 | +5.13 | +192.14% | 0.05 | 2,059 | 5,583 | 0.56 | 0.65 | 0.03 | -0.34 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 170.00 | 6.05 | 6.65 | 6.35 | 6.33 | +4.33 | +216.50% | 0.04 | 7,078 | 6,709 | 0.56 | 0.58 | 0.03 | -0.35 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 172.50 | 4.75 | 5.00 | 4.88 | 4.85 | +3.35 | +223.34% | 0.03 | 4,359 | 928 | 0.55 | 0.50 | 0.03 | -0.35 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 175.00 | 3.70 | 3.85 | 3.78 | 3.87 | +2.77 | +251.82% | 0.02 | 8,845 | 2,108 | 0.54 | 0.42 | 0.03 | -0.35 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 177.50 | 2.76 | 3.10 | 2.93 | 3.10 | +2.28 | +278.05% | 0.02 | 2,748 | 814 | 0.55 | 0.34 | 0.03 | -0.33 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 180.00 | 2.25 | 2.35 | 2.30 | 2.30 | +1.67 | +265.08% | 0.01 | 25,552 | 5,191 | 0.56 | 0.28 | 0.03 | -0.31 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 182.50 | 1.68 | 1.84 | 1.76 | 1.78 | +1.31 | +278.73% | 0.01 | 4,074 | 1,102 | 0.56 | 0.22 | 0.02 | -0.28 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 185.00 | 1.29 | 1.41 | 1.35 | 1.35 | +0.98 | +264.87% | 0.01 | 3,408 | 1,994 | 0.57 | 0.18 | 0.02 | -0.25 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 187.50 | 1.00 | 1.06 | 1.03 | 1.14 | +0.87 | +322.23% | 0.01 | 1,409 | 630 | 0.59 | 0.15 | 0.02 | -0.23 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 190.00 | 0.76 | 0.86 | 0.81 | 0.77 | +0.54 | +234.79% | 0.00 | 8,298 | 2,768 | 0.59 | 0.12 | 0.01 | -0.20 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 192.50 | 0.61 | 0.69 | 0.65 | 0.70 | +0.53 | +311.77% | 0.00 | 767 | 236 | 0.61 | 0.10 | 0.01 | -0.18 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 195.00 | 0.47 | 0.54 | 0.51 | 0.54 | +0.41 | +315.39% | 0.00 | 2,332 | 850 | 0.62 | 0.08 | 0.01 | -0.16 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 197.50 | 0.36 | 0.45 | 0.41 | 0.38 | +0.26 | +216.67% | 0.00 | 376 | 693 | 0.64 | 0.06 | 0.01 | -0.14 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 200.00 | 0.34 | 0.36 | 0.35 | 0.33 | +0.23 | +230.00% | 0.00 | 17,409 | 5,794 | 0.66 | 0.05 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 202.50 | 0.20 | 0.41 | 0.31 | 0.30 | +0.22 | +275.00% | 0.00 | 224 | 695 | 0.68 | 0.04 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 205.00 | 0.18 | 0.31 | 0.25 | 0.28 | +0.20 | +250.00% | 0.00 | 439 | 733 | 0.70 | 0.03 | 0.00 | -0.09 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 207.50 | 0.00 | 0.21 | 0.11 | 0.14 | -0.09 | -39.13% | 0.00 | 185 | 62 | 0.72 | 0.02 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 210.00 | 0.12 | 0.20 | 0.16 | 0.17 | +0.12 | +240.00% | 0.00 | 3,636 | 3,040 | 0.72 | 0.02 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 212.50 | 0.04 | 0.18 | 0.11 | 0.09 | -0.04 | -30.77% | 0.00 | 604 | 129 | 0.70 | 0.02 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 215.00 | 0.07 | 0.15 | 0.11 | 0.13 | -0.04 | -23.53% | 0.00 | 1,194 | 796 | 0.73 | 0.01 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 217.50 | 0.00 | 0.21 | 0.11 | 0.10 | -0.19 | -65.52% | 0.00 | 37 | 2 | 0.85 | 0.01 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 0.16 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 498 | 2,571 | 0.86 | 0.00 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 222.50 | 0.00 | 2.18 | 1.09 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 225.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.20 | -66.67% | 0.00 | 109 | 211 | 0.99 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 227.50 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 230.00 | 0.02 | 0.08 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 87 | 414 | 0.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 232.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 235.00 | 0.03 | 0.07 | 0.05 | 0.03 | -0.12 | -80.00% | 0.00 | 65 | 770 | 0.90 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 237.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.13 | -72.23% | 0.00 | 30 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 0.32 | 0.16 | 0.07 | -0.02 | -22.23% | 0.00 | 14 | 150 | 1.24 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 242.50 | 0.00 | 2.14 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.84 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 245.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.21 | -91.31% | 0.00 | 82 | 26 | 0.94 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 0.60 | 0.30 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 118 | 1.50 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 255.00 | 0.00 | 2.03 | 1.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.01 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 0.35 | 0.18 | 0.16 | +0.15 | +1,500.00% | 0.00 | 65 | 79 | 1.49 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 265.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 100 | 20 | 1.25 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 275.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.30 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 56 | 2.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.04 | +200.00% | 0.00 | 4 | 57 | 2.14 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 19 | 75 | 1.98 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 15 | 48 | 1.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 34 | 38 | 1.69 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.12 | -92.31% | 0.00 | 4 | 97 | 1.64 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.06 | -85.72% | 0.00 | 37 | 34 | 1.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 131 | 1.33 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 38 | 179 | 1.25 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 42 | 421 | 0.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 125.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 13 | 584 | 0.86 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 269 | 450 | 0.80 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 131.00 | 0.01 | 0.28 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 9 | 126 | 0.82 | 0.00 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 132.00 | 0.02 | 0.10 | 0.06 | 0.02 | -0.20 | -90.91% | 0.00 | 10 | 47 | 0.81 | 0.00 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 133.00 | 0.02 | 0.13 | 0.08 | 0.13 | +0.01 | +8.34% | 0.00 | 10 | 269 | 0.81 | -0.01 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 134.00 | 0.01 | 0.13 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 19 | 64 | 0.77 | -0.01 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 135.00 | 0.03 | 0.14 | 0.09 | 0.07 | -0.10 | -58.83% | 0.00 | 103 | 548 | 0.79 | -0.01 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 136.00 | 0.03 | 0.27 | 0.15 | 0.13 | -0.12 | -48.00% | 0.00 | 9 | 147 | 0.76 | -0.01 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 137.00 | 0.03 | 0.10 | 0.07 | 0.09 | -0.06 | -40.00% | 0.00 | 7 | 44 | 0.71 | -0.01 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 138.00 | 0.04 | 0.28 | 0.16 | 0.14 | -0.07 | -33.34% | 0.00 | 85 | 112 | 0.81 | -0.01 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 139.00 | 0.05 | 0.16 | 0.11 | 0.11 | -0.14 | -56.00% | 0.00 | 12 | 103 | 0.72 | -0.01 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 140.00 | 0.07 | 0.19 | 0.13 | 0.09 | -0.20 | -68.97% | 0.00 | 328 | 668 | 0.73 | -0.02 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 141.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.24 | -75.00% | 0.00 | 34 | 44 | 0.67 | -0.02 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 142.00 | 0.09 | 0.46 | 0.28 | 0.21 | -0.17 | -44.74% | 0.00 | 109 | 128 | 0.77 | -0.02 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 143.00 | 0.05 | 0.45 | 0.25 | 0.21 | -0.22 | -51.17% | 0.00 | 15 | 150 | 0.71 | -0.02 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 144.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.39 | -78.00% | 0.00 | 28 | 95 | 0.60 | -0.03 | 0.00 | -0.09 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 145.00 | 0.10 | 0.29 | 0.20 | 0.17 | -0.40 | -70.18% | 0.00 | 582 | 2,346 | 0.67 | -0.03 | 0.00 | -0.09 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 146.00 | 0.12 | 0.27 | 0.20 | 0.19 | -0.47 | -71.22% | 0.00 | 73 | 204 | 0.64 | -0.04 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 147.00 | 0.09 | 0.42 | 0.26 | 0.18 | -0.57 | -76.00% | 0.00 | 65 | 209 | 0.64 | -0.04 | 0.01 | -0.11 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 148.00 | 0.15 | 0.45 | 0.30 | 0.23 | -0.68 | -74.73% | 0.00 | 123 | 216 | 0.65 | -0.05 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 149.00 | 0.26 | 0.33 | 0.30 | 0.31 | -0.70 | -69.31% | 0.00 | 73 | 168 | 0.63 | -0.05 | 0.01 | -0.13 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 150.00 | 0.30 | 0.43 | 0.37 | 0.35 | -0.86 | -71.08% | 0.00 | 742 | 1,384 | 0.63 | -0.06 | 0.01 | -0.14 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 152.50 | 0.42 | 0.50 | 0.46 | 0.47 | -0.98 | -67.59% | 0.00 | 5,500 | 5,941 | 0.60 | -0.08 | 0.01 | -0.17 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 155.00 | 0.60 | 0.69 | 0.65 | 0.61 | -1.71 | -73.71% | 0.00 | 1,465 | 1,420 | 0.59 | -0.11 | 0.01 | -0.20 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 157.50 | 0.85 | 0.96 | 0.91 | 0.94 | -2.21 | -70.16% | 0.01 | 1,307 | 561 | 0.58 | -0.14 | 0.02 | -0.23 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 160.00 | 1.20 | 1.35 | 1.28 | 1.24 | -2.86 | -69.76% | 0.01 | 6,335 | 2,170 | 0.56 | -0.17 | 0.02 | -0.26 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 162.50 | 1.62 | 1.78 | 1.70 | 1.72 | -3.73 | -68.44% | 0.01 | 642 | 566 | 0.55 | -0.22 | 0.02 | -0.29 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 165.00 | 2.26 | 2.41 | 2.34 | 2.27 | -4.58 | -66.87% | 0.01 | 1,993 | 1,383 | 0.54 | -0.28 | 0.03 | -0.32 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 167.50 | 3.00 | 3.25 | 3.13 | 3.09 | -5.35 | -63.39% | 0.02 | 9,490 | 4,868 | 0.53 | -0.35 | 0.03 | -0.34 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 170.00 | 4.00 | 4.30 | 4.15 | 4.10 | -6.21 | -60.24% | 0.02 | 2,440 | 1,734 | 0.53 | -0.42 | 0.03 | -0.35 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 172.50 | 5.15 | 5.50 | 5.33 | 5.26 | -6.77 | -56.28% | 0.03 | 1,604 | 653 | 0.53 | -0.50 | 0.03 | -0.35 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 175.00 | 6.55 | 6.90 | 6.73 | 6.70 | -7.43 | -52.59% | 0.04 | 372 | 1,047 | 0.52 | -0.58 | 0.03 | -0.35 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 177.50 | 7.70 | 8.60 | 8.15 | 8.50 | -7.55 | -47.04% | 0.05 | 47 | 716 | 0.50 | -0.66 | 0.03 | -0.33 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 180.00 | 9.55 | 10.60 | 10.08 | 10.12 | -8.28 | -45.00% | 0.06 | 194 | 477 | 0.52 | -0.72 | 0.03 | -0.31 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 182.50 | 11.45 | 12.90 | 12.18 | 12.20 | -8.30 | -40.49% | 0.07 | 30 | 63 | 0.54 | -0.78 | 0.02 | -0.28 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 185.00 | 13.50 | 15.30 | 14.40 | 14.70 | -8.42 | -36.42% | 0.08 | 148 | 111 | 0.56 | -0.82 | 0.02 | -0.25 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 187.50 | 15.00 | 17.35 | 16.18 | 21.32 | 0.00 | 0.00% | 0.09 | 0 | 133 | 0.72 | -0.85 | 0.02 | -0.23 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 190.00 | 17.65 | 19.65 | 18.65 | 18.56 | -8.45 | -31.29% | 0.10 | 32 | 36 | 0.76 | -0.88 | 0.01 | -0.20 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 192.50 | 19.25 | 22.15 | 20.70 | 21.20 | -4.27 | -16.77% | 0.11 | 5 | 12 | 0.83 | -0.90 | 0.01 | -0.18 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 195.00 | 21.85 | 24.55 | 23.20 | 23.30 | -5.73 | -19.74% | 0.12 | 39 | 13 | 0.97 | -0.92 | 0.01 | -0.16 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 197.50 | 24.15 | 27.00 | 25.58 | 24.45 | -11.55 | -32.09% | 0.13 | 55 | 2 | 0.98 | -0.94 | 0.01 | -0.14 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 200.00 | 26.50 | 29.40 | 27.95 | 37.85 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.95 | -0.95 | 0.01 | -0.12 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 202.50 | 28.95 | 31.85 | 30.40 | 18.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.09 | -0.96 | 0.01 | -0.10 | 4/22/2026 | 5/1/2026 4:00:03 PM EST |
| 205.00 | 31.60 | 34.30 | 32.95 | 31.15 | -11.75 | -27.39% | 0.16 | 2 | 0 | 1.10 | -0.97 | 0.00 | -0.09 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 207.50 | 34.15 | 36.80 | 35.48 | % | 0.17 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.06 | 5/1/2026 4:00:03 PM EST | |||
| 210.00 | 36.35 | 39.25 | 37.80 | 31.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.06 | 4/23/2026 | 5/1/2026 4:00:03 PM EST |
| 212.50 | 38.85 | 41.75 | 40.30 | % | 0.19 | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.06 | 5/1/2026 4:00:03 PM EST | |||
| 215.00 | 41.30 | 44.20 | 42.75 | 39.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.04 | 4/23/2026 | 5/1/2026 4:00:03 PM EST |
| 217.50 | 43.90 | 46.70 | 45.30 | % | 0.21 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 220.00 | 46.30 | 49.20 | 47.75 | % | 0.22 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 222.50 | 48.85 | 51.70 | 50.28 | 52.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 225.00 | 51.30 | 54.20 | 52.75 | % | 0.23 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 227.50 | 54.50 | 56.70 | 55.60 | % | 0.24 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 230.00 | 56.30 | 59.20 | 57.75 | % | 0.25 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 232.50 | 59.45 | 61.65 | 60.55 | % | 0.26 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 235.00 | 61.05 | 64.85 | 62.95 | % | 0.27 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 237.50 | 63.55 | 67.40 | 65.48 | % | 0.28 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 240.00 | 67.00 | 69.15 | 68.08 | % | 0.28 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 242.50 | 69.05 | 71.70 | 70.38 | % | 0.29 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 245.00 | 71.50 | 74.15 | 72.83 | % | 0.30 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 250.00 | 76.50 | 78.95 | 77.73 | % | 0.31 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 255.00 | 81.65 | 84.15 | 82.90 | % | 0.33 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 260.00 | 86.60 | 89.15 | 87.88 | % | 0.34 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 265.00 | 91.60 | 94.15 | 92.88 | % | 0.35 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 270.00 | 96.80 | 99.15 | 97.98 | % | 0.36 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 275.00 | 101.70 | 104.15 | 102.93 | % | 0.37 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST |