Options Chain for ORACLE CORP COM (ORCL) - $178.18 as of 1/22/2026 8:19:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 76.40 | 79.90 | 78.15 | 77.79 | % | 0.78 | 1 | 0 | 7.67 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 105.00 | 71.40 | 74.90 | 73.15 | 72.78 | -5.62 | -7.17% | 0.70 | 1 | 1 | 7.13 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 110.00 | 66.40 | 69.90 | 68.15 | 67.82 | % | 0.62 | 1 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 115.00 | 61.40 | 64.90 | 63.15 | 62.77 | -10.23 | -14.02% | 0.55 | 1 | 2 | 6.10 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 120.00 | 56.40 | 59.90 | 58.15 | 57.81 | -14.59 | -20.16% | 0.48 | 1 | 1 | 5.62 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 125.00 | 51.40 | 55.10 | 53.25 | 52.87 | -19.79 | -27.24% | 0.43 | 1 | 1 | 5.31 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 130.00 | 46.40 | 50.10 | 48.25 | 48.40 | -14.57 | -23.14% | 0.37 | 2 | 16 | 4.84 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 135.00 | 41.40 | 45.00 | 43.20 | 57.96 | 0.00 | 0.00% | 0.32 | 0 | 1 | 4.33 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/22/2026 3:59:54 PM EST |
| 140.00 | 36.50 | 40.10 | 38.30 | 50.09 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/22/2026 3:59:54 PM EST |
| 145.00 | 32.10 | 34.70 | 33.40 | 54.85 | 0.00 | 0.00% | 0.23 | 0 | 9 | 3.29 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/22/2026 3:59:54 PM EST |
| 150.00 | 27.05 | 29.60 | 28.33 | 29.75 | +7.75 | +35.23% | 0.19 | 33 | 61 | 2.86 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 155.00 | 22.15 | 24.65 | 23.40 | 37.60 | 0.00 | 0.00% | 0.15 | 0 | 52 | 2.46 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/22/2026 3:59:54 PM EST |
| 160.00 | 16.50 | 19.75 | 18.13 | 18.24 | +4.44 | +32.18% | 0.11 | 46 | 187 | 2.10 | 0.99 | 0.00 | -0.02 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 162.50 | 14.15 | 17.15 | 15.65 | 17.00 | % | 0.10 | 7 | 0 | 1.85 | 0.99 | 0.00 | -0.02 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 165.00 | 11.50 | 13.80 | 12.65 | 14.11 | +4.79 | +51.40% | 0.08 | 10 | 203 | 1.25 | 0.97 | 0.01 | -0.09 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 167.50 | 9.40 | 12.05 | 10.73 | 10.60 | +2.75 | +35.04% | 0.06 | 68 | 97 | 1.40 | 0.94 | 0.02 | -0.18 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 170.00 | 8.05 | 8.80 | 8.43 | 8.40 | +3.50 | +71.43% | 0.05 | 209 | 333 | 0.89 | 0.90 | 0.03 | -0.31 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 172.50 | 4.20 | 7.80 | 6.00 | 6.00 | +2.75 | +84.62% | 0.03 | 676 | 1,688 | 1.22 | 0.84 | 0.04 | -0.49 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 175.00 | 3.80 | 4.00 | 3.90 | 3.90 | +1.68 | +75.68% | 0.02 | 2,898 | 2,611 | 0.52 | 0.74 | 0.06 | -0.80 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 177.50 | 2.15 | 2.26 | 2.21 | 2.15 | +0.83 | +62.88% | 0.01 | 3,374 | 2,292 | 0.50 | 0.56 | 0.09 | -0.89 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 180.00 | 1.00 | 1.05 | 1.03 | 1.01 | +0.26 | +34.67% | 0.01 | 14,589 | 5,653 | 0.48 | 0.34 | 0.08 | -0.81 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 182.50 | 0.40 | 0.44 | 0.42 | 0.43 | +0.02 | +4.88% | 0.00 | 9,687 | 4,389 | 0.48 | 0.18 | 0.06 | -0.47 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 185.00 | 0.18 | 0.20 | 0.19 | 0.20 | -0.04 | -16.67% | 0.00 | 12,865 | 4,871 | 0.52 | 0.10 | 0.03 | -0.23 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 187.50 | 0.10 | 0.12 | 0.11 | 0.11 | -0.04 | -26.67% | 0.00 | 4,467 | 2,643 | 0.59 | 0.05 | 0.02 | -0.11 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 190.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 7,075 | 5,759 | 0.66 | 0.02 | 0.01 | -0.05 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 192.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 1,867 | 1,481 | 0.74 | 0.01 | 0.00 | -0.02 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 195.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 1,941 | 2,984 | 0.81 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 197.50 | 0.03 | 0.05 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 442 | 2,057 | 0.89 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 200.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 1,984 | 7,631 | 0.96 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 202.50 | 0.02 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 217 | 2,078 | 1.03 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 205.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 401 | 2,714 | 1.06 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 207.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1,306 | 2,229 | 1.11 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,157 | 6,544 | 1.23 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 212.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 18 | 1,396 | 1.31 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 151 | 2,287 | 1.29 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 217.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 96 | 446 | 1.97 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 141 | 3,560 | 1.43 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 222.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 284 | 1.50 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 899 | 1.57 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 227.50 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 232 | 2.82 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 50 | 3,455 | 1.70 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 232.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.88 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/22/2026 3:59:54 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 2,142 | 1.83 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 3,166 | 1.95 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 360 | 2.07 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/22/2026 3:59:54 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,163 | 2.19 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,232 | 2.30 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 3:59:54 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 318 | 2.42 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 3:59:54 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 130 | 2.53 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.04 | -57.15% | 0.00 | 11 | 84 | 2.63 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 1,061 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 573 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 3:59:54 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/22/2026 3:59:54 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/22/2026 3:59:54 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/22/2026 3:59:54 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/22/2026 3:59:54 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/22/2026 3:59:54 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/22/2026 3:59:54 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/22/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.87 | 0.94 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 506 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 1.93 | 0.97 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,039 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/22/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 1.06 | 0.53 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 1.90 | 0.95 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 19 | 5.26 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 1.86 | 0.93 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 155 | 4.77 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/22/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 47 | 3.71 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 259 | 2.37 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 106 | 2.36 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 150.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 554 | 1,456 | 1.29 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 190 | 762 | 1.29 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 160.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.06 | -54.55% | 0.00 | 683 | 2,447 | 0.90 | -0.01 | 0.00 | -0.02 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 162.50 | 0.04 | 0.74 | 0.39 | 0.07 | % | 0.00 | 58 | 0 | 1.14 | -0.01 | 0.00 | -0.02 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 165.00 | 0.06 | 0.12 | 0.09 | 0.12 | -0.24 | -66.67% | 0.00 | 1,016 | 2,371 | 0.78 | -0.03 | 0.01 | -0.09 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 167.50 | 0.12 | 0.16 | 0.14 | 0.16 | -0.52 | -76.48% | 0.00 | 3,647 | 6,752 | 0.72 | -0.06 | 0.02 | -0.18 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 170.00 | 0.22 | 0.24 | 0.23 | 0.23 | -0.97 | -80.84% | 0.00 | 2,195 | 9,493 | 0.65 | -0.10 | 0.03 | -0.31 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 172.50 | 0.39 | 0.41 | 0.40 | 0.39 | -1.69 | -81.25% | 0.00 | 1,317 | 1,807 | 0.58 | -0.16 | 0.04 | -0.49 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 175.00 | 0.74 | 0.79 | 0.77 | 0.75 | -2.50 | -76.93% | 0.00 | 9,676 | 3,031 | 0.53 | -0.26 | 0.06 | -0.80 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 177.50 | 1.47 | 1.55 | 1.51 | 1.52 | -3.35 | -68.79% | 0.01 | 3,922 | 2,559 | 0.49 | -0.44 | 0.09 | -0.89 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 180.00 | 2.72 | 2.91 | 2.82 | 2.83 | -4.12 | -59.29% | 0.02 | 4,569 | 14,599 | 0.47 | -0.66 | 0.08 | -0.81 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 182.50 | 4.65 | 4.95 | 4.80 | 4.70 | -4.45 | -48.64% | 0.03 | 163 | 1,109 | 0.57 | -0.82 | 0.06 | -0.47 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 185.00 | 6.90 | 7.50 | 7.20 | 7.18 | -4.56 | -38.85% | 0.04 | 359 | 2,319 | 0.58 | -0.90 | 0.03 | -0.23 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 187.50 | 9.15 | 10.05 | 9.60 | 9.60 | -4.05 | -29.67% | 0.05 | 116 | 1,456 | 0.94 | -0.95 | 0.02 | -0.11 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 190.00 | 11.45 | 12.30 | 11.88 | 11.95 | -4.54 | -27.54% | 0.06 | 237 | 2,558 | 0.99 | -0.98 | 0.01 | -0.05 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 192.50 | 13.95 | 16.05 | 15.00 | 14.75 | -4.52 | -23.46% | 0.08 | 130 | 1,357 | 1.68 | -0.99 | 0.00 | -0.02 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 195.00 | 16.65 | 18.05 | 17.35 | 17.43 | -3.73 | -17.63% | 0.09 | 348 | 1,603 | 1.63 | -1.00 | 0.00 | -0.01 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 197.50 | 18.95 | 21.05 | 20.00 | 19.80 | -4.08 | -17.09% | 0.10 | 62 | 359 | 2.02 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 200.00 | 21.60 | 22.85 | 22.23 | 22.02 | -4.38 | -16.60% | 0.11 | 84 | 644 | 1.83 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 202.50 | 24.10 | 25.35 | 24.73 | 25.35 | -3.46 | -12.01% | 0.12 | 1,047 | 118 | 1.96 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 205.00 | 25.10 | 28.00 | 26.55 | 26.75 | -6.45 | -19.43% | 0.13 | 1,402 | 79 | 2.17 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 207.50 | 27.45 | 31.15 | 29.30 | 34.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 3:59:54 PM EST |
| 210.00 | 29.95 | 33.65 | 31.80 | 35.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 3:59:54 PM EST |
| 212.50 | 32.45 | 36.15 | 34.30 | 28.33 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 3:59:54 PM EST |
| 215.00 | 34.95 | 38.65 | 36.80 | 38.40 | -5.10 | -11.73% | 0.17 | 4 | 1 | 3.03 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 217.50 | 37.45 | 41.15 | 39.30 | 34.26 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 3:59:54 PM EST |
| 220.00 | 39.95 | 42.85 | 41.40 | 44.91 | 0.00 | 0.00% | 0.19 | 0 | 3 | 2.81 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 3:59:54 PM EST |
| 222.50 | 42.60 | 46.15 | 44.38 | 24.65 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/22/2026 3:59:54 PM EST |
| 225.00 | 45.10 | 48.65 | 46.88 | 48.55 | +2.85 | +6.24% | 0.21 | 22 | 3 | 3.52 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 227.50 | 47.60 | 51.15 | 49.38 | 29.83 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/22/2026 3:59:54 PM EST |
| 230.00 | 50.10 | 53.65 | 51.88 | 42.89 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/22/2026 3:59:54 PM EST |
| 232.50 | 52.60 | 56.15 | 54.38 | 41.15 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/22/2026 3:59:54 PM EST |
| 235.00 | 55.10 | 58.65 | 56.88 | 47.15 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/22/2026 3:59:54 PM EST |
| 240.00 | 60.10 | 63.65 | 61.88 | 34.65 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/22/2026 3:59:54 PM EST |
| 245.00 | 65.10 | 68.65 | 66.88 | 48.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/22/2026 3:59:54 PM EST |
| 250.00 | 70.10 | 73.65 | 71.88 | 44.48 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/22/2026 3:59:54 PM EST |
| 255.00 | 75.10 | 78.65 | 76.88 | 49.84 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/22/2026 3:59:54 PM EST |
| 260.00 | 80.10 | 83.65 | 81.88 | 66.05 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/22/2026 3:59:54 PM EST |
| 265.00 | 85.10 | 88.65 | 86.88 | 70.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 1/22/2026 3:59:54 PM EST |
| 270.00 | 90.10 | 93.65 | 91.88 | 82.05 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 1/22/2026 3:59:54 PM EST |
| 275.00 | 95.10 | 98.65 | 96.88 | 80.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 1/22/2026 3:59:54 PM EST |
| 280.00 | 100.10 | 103.65 | 101.88 | 84.74 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/22/2026 3:59:54 PM EST |
| 285.00 | 105.10 | 108.65 | 106.88 | % | 0.38 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:54 PM EST | |||
| 290.00 | 110.10 | 113.65 | 111.88 | 112.13 | -0.29 | -0.26% | 0.39 | 5 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:54 PM EST |
| 295.00 | 115.10 | 118.65 | 116.88 | % | 0.40 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:54 PM EST | |||
| 300.00 | 120.10 | 123.65 | 121.88 | % | 0.41 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:54 PM EST | |||
| 305.00 | 125.10 | 128.65 | 126.88 | 86.12 | 0.00 | 0.00% | 0.42 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 1/22/2026 3:59:54 PM EST |
| 310.00 | 130.10 | 133.65 | 131.88 | % | 0.43 | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:54 PM EST | |||
| 315.00 | 135.10 | 138.65 | 136.88 | % | 0.43 | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:54 PM EST |