Options Chain for ORACLE CORP COM (ORCL) - $139.56 as of 10/30/2026 3:23:39 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 | 50.30 | 51.05 | 50.68 | 46.10 | 0.00 | 0.00% | 0.63 | 0 | 19 | 2.05 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 3:59:59 PM EST |
| 85.00 | 45.30 | 46.05 | 45.68 | 45.26 | -7.49 | -14.20% | 0.54 | 88 | 8 | 1.83 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 90.00 | 40.30 | 41.05 | 40.68 | 41.18 | +1.68 | +4.26% | 0.45 | 102 | 36 | 1.62 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 95.00 | 35.35 | 36.10 | 35.73 | 43.27 | 0.00 | 0.00% | 0.38 | 0 | 13 | 1.45 | 1.00 | 0.00 | -0.01 | 10/29/2026 | 10/30/2026 3:59:59 PM EST |
| 100.00 | 30.35 | 31.10 | 30.73 | 29.50 | -8.94 | -23.26% | 0.31 | 9 | 74 | 1.25 | 0.99 | 0.00 | -0.03 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 101.00 | 29.35 | 30.10 | 29.73 | 31.05 | -12.65 | -28.95% | 0.29 | 1 | 3 | 1.21 | 0.99 | 0.00 | -0.03 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 102.00 | 28.40 | 29.10 | 28.75 | 24.85 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.17 | 0.99 | 0.00 | -0.04 | 10/26/2026 | 10/30/2026 3:59:59 PM EST |
| 103.00 | 27.40 | 28.15 | 27.78 | 36.85 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.16 | 0.99 | 0.00 | -0.04 | 10/28/2026 | 10/30/2026 3:59:59 PM EST |
| 104.00 | 26.40 | 27.15 | 26.78 | 22.70 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.12 | 0.99 | 0.00 | -0.05 | 10/23/2026 | 10/30/2026 3:59:59 PM EST |
| 105.00 | 25.40 | 26.15 | 25.78 | 25.10 | -8.35 | -24.97% | 0.25 | 15 | 61 | 1.08 | 0.98 | 0.00 | -0.06 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 106.00 | 24.45 | 25.15 | 24.80 | 35.07 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.05 | 0.98 | 0.00 | -0.07 | 10/29/2026 | 10/30/2026 3:59:59 PM EST |
| 107.00 | 23.45 | 24.15 | 23.80 | 34.07 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.01 | 0.97 | 0.00 | -0.07 | 10/29/2026 | 10/30/2026 3:59:59 PM EST |
| 108.00 | 22.45 | 23.20 | 22.83 | 22.43 | +0.18 | +0.81% | 0.21 | 88 | 0 | 0.99 | 0.97 | 0.01 | -0.08 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 109.00 | 21.50 | 22.20 | 21.85 | 22.30 | -10.36 | -31.73% | 0.20 | 102 | 1 | 0.95 | 0.96 | 0.01 | -0.09 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 110.00 | 20.50 | 21.25 | 20.88 | 21.00 | -6.84 | -24.57% | 0.19 | 5 | 103 | 0.93 | 0.96 | 0.01 | -0.10 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 111.00 | 19.55 | 20.25 | 19.90 | 16.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.90 | 0.95 | 0.01 | -0.11 | 10/26/2026 | 10/30/2026 3:59:59 PM EST |
| 112.00 | 18.60 | 19.30 | 18.95 | 25.00 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.88 | 0.94 | 0.01 | -0.12 | 10/28/2026 | 10/30/2026 3:59:59 PM EST |
| 113.00 | 17.65 | 18.35 | 18.00 | 15.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.85 | 0.93 | 0.01 | -0.14 | 10/23/2026 | 10/30/2026 3:59:59 PM EST |
| 114.00 | 16.70 | 17.40 | 17.05 | 32.65 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.83 | 0.92 | 0.01 | -0.15 | 10/28/2026 | 10/30/2026 3:59:59 PM EST |
| 115.00 | 16.05 | 16.40 | 16.23 | 16.22 | -9.10 | -35.94% | 0.14 | 47 | 123 | 0.60 | 0.91 | 0.01 | -0.16 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 116.00 | 15.20 | 15.50 | 15.35 | 15.15 | -9.20 | -37.79% | 0.13 | 651 | 3 | 0.57 | 0.90 | 0.01 | -0.17 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 117.00 | 13.95 | 14.60 | 14.28 | 16.22 | -5.18 | -24.21% | 0.12 | 1 | 43 | 0.60 | 0.89 | 0.02 | -0.18 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 118.00 | 13.05 | 13.70 | 13.38 | 14.20 | -8.12 | -36.38% | 0.11 | 1 | 5 | 0.60 | 0.88 | 0.02 | -0.19 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 119.00 | 12.15 | 12.80 | 12.48 | 11.80 | -9.60 | -44.86% | 0.10 | 1 | 36 | 0.60 | 0.86 | 0.02 | -0.21 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 120.00 | 11.30 | 11.95 | 11.63 | 10.90 | -7.85 | -41.87% | 0.10 | 192 | 123 | 0.60 | 0.84 | 0.02 | -0.22 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 121.00 | 10.50 | 11.10 | 10.80 | 10.15 | -7.15 | -41.33% | 0.09 | 1 | 127 | 0.60 | 0.82 | 0.02 | -0.23 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 122.00 | 9.70 | 10.25 | 9.98 | 9.99 | -15.62 | -61.00% | 0.08 | 57 | 194 | 0.59 | 0.80 | 0.03 | -0.24 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 123.00 | 8.90 | 9.45 | 9.18 | 9.80 | -11.20 | -53.34% | 0.07 | 2 | 124 | 0.59 | 0.78 | 0.03 | -0.25 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 124.00 | 8.15 | 8.65 | 8.40 | 8.30 | -9.65 | -53.76% | 0.07 | 70 | 139 | 0.58 | 0.75 | 0.03 | -0.26 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 125.00 | 7.65 | 7.90 | 7.78 | 7.64 | -7.11 | -48.21% | 0.06 | 465 | 285 | 0.60 | 0.72 | 0.03 | -0.27 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 126.00 | 7.00 | 7.20 | 7.10 | 6.95 | -8.97 | -56.35% | 0.06 | 45 | 179 | 0.62 | 0.69 | 0.03 | -0.28 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 127.00 | 6.35 | 6.50 | 6.43 | 5.80 | -5.54 | -48.86% | 0.05 | 127 | 159 | 0.61 | 0.66 | 0.04 | -0.29 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 128.00 | 5.75 | 5.90 | 5.83 | 5.65 | -5.77 | -50.53% | 0.05 | 111 | 201 | 0.59 | 0.62 | 0.04 | -0.29 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 129.00 | 5.15 | 5.30 | 5.23 | 5.20 | -5.10 | -49.52% | 0.04 | 212 | 169 | 0.59 | 0.59 | 0.04 | -0.30 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 130.00 | 4.60 | 4.70 | 4.65 | 4.65 | -5.80 | -55.51% | 0.04 | 4,502 | 1,272 | 0.59 | 0.55 | 0.04 | -0.30 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 131.00 | 4.10 | 4.20 | 4.15 | 4.13 | -4.87 | -54.12% | 0.03 | 676 | 287 | 0.58 | 0.51 | 0.04 | -0.30 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 132.00 | 3.60 | 3.75 | 3.68 | 3.48 | -4.42 | -55.95% | 0.03 | 761 | 661 | 0.58 | 0.47 | 0.04 | -0.30 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 133.00 | 3.15 | 3.30 | 3.23 | 3.20 | -4.45 | -58.17% | 0.02 | 1,387 | 751 | 0.58 | 0.43 | 0.04 | -0.29 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 134.00 | 2.79 | 2.88 | 2.84 | 2.80 | -4.95 | -63.88% | 0.02 | 800 | 377 | 0.58 | 0.40 | 0.04 | -0.29 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 135.00 | 2.43 | 2.47 | 2.45 | 2.43 | -4.27 | -63.74% | 0.02 | 5,476 | 1,857 | 0.57 | 0.36 | 0.04 | -0.28 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 136.00 | 2.11 | 2.15 | 2.13 | 2.13 | -4.12 | -65.92% | 0.02 | 940 | 484 | 0.57 | 0.33 | 0.03 | -0.27 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 137.00 | 1.81 | 1.89 | 1.85 | 1.79 | -4.11 | -69.67% | 0.01 | 540 | 895 | 0.57 | 0.30 | 0.03 | -0.26 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 138.00 | 1.56 | 1.63 | 1.60 | 1.62 | -3.68 | -69.44% | 0.01 | 852 | 1,254 | 0.57 | 0.27 | 0.03 | -0.25 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 139.00 | 1.31 | 1.41 | 1.36 | 1.36 | -3.39 | -71.37% | 0.01 | 832 | 4,259 | 0.57 | 0.24 | 0.03 | -0.23 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 140.00 | 1.16 | 1.18 | 1.17 | 1.16 | -3.19 | -73.34% | 0.01 | 10,788 | 9,677 | 0.57 | 0.21 | 0.03 | -0.22 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 141.00 | 0.99 | 1.03 | 1.01 | 0.98 | -2.92 | -74.88% | 0.01 | 1,739 | 1,275 | 0.57 | 0.19 | 0.03 | -0.20 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 142.00 | 0.80 | 0.88 | 0.84 | 0.84 | -2.61 | -75.66% | 0.01 | 1,046 | 2,019 | 0.57 | 0.17 | 0.02 | -0.19 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 143.00 | 0.71 | 0.74 | 0.73 | 0.68 | -2.35 | -77.56% | 0.01 | 1,717 | 2,925 | 0.58 | 0.15 | 0.02 | -0.17 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 144.00 | 0.57 | 0.64 | 0.61 | 0.63 | -2.07 | -76.67% | 0.00 | 807 | 712 | 0.57 | 0.13 | 0.02 | -0.16 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 145.00 | 0.51 | 0.53 | 0.52 | 0.53 | -1.85 | -77.74% | 0.00 | 5,733 | 10,577 | 0.58 | 0.11 | 0.02 | -0.15 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 146.00 | 0.44 | 0.45 | 0.45 | 0.44 | -1.58 | -78.22% | 0.00 | 533 | 623 | 0.58 | 0.10 | 0.02 | -0.13 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 147.00 | 0.34 | 0.39 | 0.37 | 0.35 | -1.48 | -80.88% | 0.00 | 369 | 673 | 0.58 | 0.09 | 0.01 | -0.12 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 148.00 | 0.31 | 0.33 | 0.32 | 0.32 | -1.29 | -80.13% | 0.00 | 355 | 804 | 0.59 | 0.07 | 0.01 | -0.10 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 149.00 | 0.25 | 0.28 | 0.27 | 0.29 | -1.08 | -78.84% | 0.00 | 214 | 495 | 0.59 | 0.06 | 0.01 | -0.09 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 150.00 | 0.22 | 0.23 | 0.23 | 0.23 | -0.99 | -81.15% | 0.00 | 3,818 | 14,778 | 0.59 | 0.05 | 0.01 | -0.08 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 152.50 | 0.14 | 0.16 | 0.15 | 0.16 | -0.68 | -80.96% | 0.00 | 577 | 4,399 | 0.60 | 0.04 | 0.01 | -0.06 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 155.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.50 | -83.34% | 0.00 | 736 | 9,063 | 0.62 | 0.02 | 0.00 | -0.04 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 157.50 | 0.07 | 0.08 | 0.08 | 0.09 | -0.33 | -78.58% | 0.00 | 958 | 862 | 0.63 | 0.02 | 0.00 | -0.03 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 160.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.23 | -79.31% | 0.00 | 1,891 | 8,546 | 0.64 | 0.01 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 162.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.14 | -77.78% | 0.00 | 81 | 449 | 0.66 | 0.01 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 165.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 325 | 957 | 0.67 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 167.50 | 0.01 | 0.02 | 0.02 | 0.04 | -0.06 | -60.00% | 0.00 | 67 | 675 | 0.68 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 170.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 458 | 3,127 | 0.70 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 175.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 162 | 1,580 | 0.77 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 180.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 50 | 2,181 | 0.84 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 240 | 0.87 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 374 | 0.93 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 275 | 1.22 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 39 | 5,864 | 1.04 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 517 | 1.09 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 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 | 0.02 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1,480 | 1,505 | 1.34 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 85.00 | 0.03 | 0.04 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 168 | 2,397 | 1.24 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 90.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 212 | 2,076 | 1.12 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 95.00 | 0.05 | 0.06 | 0.06 | 0.05 | +0.03 | +150.00% | 0.00 | 41 | 873 | 1.00 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 100.00 | 0.08 | 0.09 | 0.09 | 0.08 | +0.05 | +166.67% | 0.00 | 1,281 | 3,301 | 0.90 | -0.01 | 0.00 | -0.03 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 101.00 | 0.08 | 0.10 | 0.09 | 0.08 | +0.05 | +166.67% | 0.00 | 2 | 210 | 0.88 | -0.01 | 0.00 | -0.03 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 102.00 | 0.09 | 0.10 | 0.10 | 0.11 | +0.09 | +450.00% | 0.00 | 22 | 85 | 0.87 | -0.01 | 0.00 | -0.04 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 103.00 | 0.10 | 0.12 | 0.11 | 0.12 | +0.10 | +500.00% | 0.00 | 1,592 | 1,369 | 0.86 | -0.01 | 0.00 | -0.04 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 104.00 | 0.11 | 0.12 | 0.12 | 0.12 | +0.09 | +300.00% | 0.00 | 7 | 156 | 0.83 | -0.01 | 0.00 | -0.05 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 105.00 | 0.12 | 0.13 | 0.13 | 0.15 | +0.11 | +275.00% | 0.00 | 382 | 1,808 | 0.81 | -0.02 | 0.00 | -0.06 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 106.00 | 0.13 | 0.15 | 0.14 | 0.13 | +0.08 | +160.00% | 0.00 | 117 | 400 | 0.79 | -0.02 | 0.00 | -0.07 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 107.00 | 0.14 | 0.17 | 0.16 | 0.25 | +0.21 | +525.00% | 0.00 | 99 | 218 | 0.78 | -0.03 | 0.00 | -0.07 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 108.00 | 0.16 | 0.18 | 0.17 | 0.17 | +0.14 | +466.67% | 0.00 | 315 | 356 | 0.76 | -0.03 | 0.01 | -0.08 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 109.00 | 0.18 | 0.20 | 0.19 | 0.20 | +0.16 | +400.00% | 0.00 | 53 | 206 | 0.75 | -0.04 | 0.01 | -0.09 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 110.00 | 0.21 | 0.23 | 0.22 | 0.22 | +0.16 | +266.67% | 0.00 | 1,226 | 12,627 | 0.73 | -0.04 | 0.01 | -0.10 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 111.00 | 0.24 | 0.26 | 0.25 | 0.24 | +0.17 | +242.86% | 0.00 | 58 | 92 | 0.72 | -0.05 | 0.01 | -0.11 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 112.00 | 0.27 | 0.30 | 0.29 | 0.35 | +0.28 | +400.00% | 0.00 | 96 | 203 | 0.71 | -0.06 | 0.01 | -0.12 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 113.00 | 0.31 | 0.35 | 0.33 | 0.42 | +0.32 | +320.00% | 0.00 | 30 | 56 | 0.70 | -0.07 | 0.01 | -0.14 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 114.00 | 0.35 | 0.40 | 0.38 | 0.37 | +0.29 | +362.50% | 0.00 | 604 | 653 | 0.68 | -0.08 | 0.01 | -0.15 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 115.00 | 0.43 | 0.45 | 0.44 | 0.44 | +0.33 | +300.00% | 0.00 | 1,515 | 10,717 | 0.67 | -0.09 | 0.01 | -0.16 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 116.00 | 0.50 | 0.53 | 0.52 | 0.52 | +0.39 | +300.00% | 0.00 | 128 | 514 | 0.67 | -0.10 | 0.01 | -0.17 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 117.00 | 0.58 | 0.62 | 0.60 | 0.59 | +0.42 | +247.06% | 0.01 | 199 | 282 | 0.66 | -0.11 | 0.02 | -0.18 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 118.00 | 0.68 | 0.71 | 0.70 | 0.72 | +0.55 | +323.53% | 0.01 | 174 | 1,166 | 0.65 | -0.12 | 0.02 | -0.19 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 119.00 | 0.79 | 0.89 | 0.84 | 0.83 | +0.60 | +260.87% | 0.01 | 173 | 799 | 0.65 | -0.14 | 0.02 | -0.21 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 120.00 | 0.94 | 0.96 | 0.95 | 0.97 | +0.77 | +385.00% | 0.01 | 2,605 | 4,205 | 0.63 | -0.16 | 0.02 | -0.22 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 121.00 | 1.08 | 1.13 | 1.11 | 1.07 | +0.82 | +328.00% | 0.01 | 1,616 | 611 | 0.63 | -0.18 | 0.02 | -0.23 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 122.00 | 1.26 | 1.32 | 1.29 | 1.34 | +0.99 | +282.86% | 0.01 | 3,782 | 879 | 0.62 | -0.20 | 0.03 | -0.24 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 123.00 | 1.47 | 1.54 | 1.51 | 1.56 | +1.15 | +280.49% | 0.01 | 195 | 460 | 0.62 | -0.22 | 0.03 | -0.25 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 124.00 | 1.69 | 1.74 | 1.72 | 1.74 | +1.25 | +255.11% | 0.01 | 498 | 1,457 | 0.61 | -0.25 | 0.03 | -0.26 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 125.00 | 1.95 | 2.01 | 1.98 | 2.00 | +1.54 | +334.79% | 0.02 | 2,251 | 4,197 | 0.60 | -0.28 | 0.03 | -0.27 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 126.00 | 2.25 | 2.31 | 2.28 | 2.25 | +1.64 | +268.86% | 0.02 | 406 | 960 | 0.60 | -0.31 | 0.03 | -0.28 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 127.00 | 2.58 | 2.64 | 2.61 | 2.69 | +1.97 | +273.62% | 0.02 | 1,061 | 1,572 | 0.60 | -0.34 | 0.04 | -0.29 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 128.00 | 2.93 | 3.00 | 2.97 | 3.00 | +1.93 | +180.38% | 0.02 | 1,544 | 1,160 | 0.59 | -0.38 | 0.04 | -0.29 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 129.00 | 3.35 | 3.45 | 3.40 | 3.43 | +2.47 | +257.30% | 0.03 | 857 | 532 | 0.59 | -0.41 | 0.04 | -0.30 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 130.00 | 3.80 | 3.90 | 3.85 | 3.82 | +2.71 | +244.15% | 0.03 | 12,985 | 2,379 | 0.58 | -0.45 | 0.04 | -0.30 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 131.00 | 4.25 | 4.35 | 4.30 | 4.43 | +2.69 | +154.60% | 0.03 | 554 | 1,651 | 0.58 | -0.49 | 0.04 | -0.30 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 132.00 | 4.80 | 4.90 | 4.85 | 5.02 | +3.53 | +236.92% | 0.04 | 482 | 1,111 | 0.58 | -0.53 | 0.04 | -0.30 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 133.00 | 5.35 | 5.45 | 5.40 | 5.65 | +3.87 | +217.42% | 0.04 | 687 | 1,117 | 0.58 | -0.57 | 0.04 | -0.29 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 134.00 | 5.95 | 6.10 | 6.03 | 6.75 | +4.75 | +237.50% | 0.05 | 431 | 481 | 0.58 | -0.60 | 0.04 | -0.29 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 135.00 | 6.60 | 6.70 | 6.65 | 6.80 | +4.45 | +189.37% | 0.05 | 1,025 | 1,672 | 0.57 | -0.64 | 0.04 | -0.28 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 136.00 | 7.25 | 7.40 | 7.33 | 7.35 | +4.63 | +170.23% | 0.05 | 152 | 403 | 0.58 | -0.67 | 0.03 | -0.27 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 137.00 | 7.85 | 8.30 | 8.08 | 8.82 | +4.99 | +130.29% | 0.06 | 475 | 1,318 | 0.58 | -0.70 | 0.03 | -0.26 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 138.00 | 8.65 | 9.20 | 8.93 | 9.00 | +5.48 | +155.69% | 0.06 | 113 | 955 | 0.59 | -0.73 | 0.03 | -0.25 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 139.00 | 9.45 | 10.05 | 9.75 | 10.24 | +6.09 | +146.75% | 0.07 | 51 | 261 | 0.61 | -0.76 | 0.03 | -0.23 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 140.00 | 10.25 | 10.85 | 10.55 | 10.65 | +6.15 | +136.67% | 0.08 | 225 | 16,266 | 0.60 | -0.79 | 0.03 | -0.22 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 141.00 | 11.00 | 11.70 | 11.35 | 11.16 | +5.36 | +92.42% | 0.08 | 29 | 291 | 0.59 | -0.81 | 0.03 | -0.20 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 142.00 | 11.80 | 12.60 | 12.20 | 12.82 | +7.22 | +128.93% | 0.09 | 84 | 321 | 0.59 | -0.83 | 0.02 | -0.19 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 143.00 | 12.75 | 13.45 | 13.10 | 14.00 | +7.85 | +127.65% | 0.09 | 102 | 343 | 0.60 | -0.85 | 0.02 | -0.17 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 144.00 | 13.55 | 14.35 | 13.95 | 14.87 | +8.02 | +117.08% | 0.10 | 73 | 133 | 0.57 | -0.87 | 0.02 | -0.16 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 145.00 | 14.50 | 15.25 | 14.88 | 14.84 | +7.24 | +95.27% | 0.10 | 207 | 3,354 | 0.68 | -0.89 | 0.02 | -0.15 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 146.00 | 15.40 | 16.20 | 15.80 | 16.07 | +7.82 | +94.79% | 0.11 | 50 | 613 | 0.68 | -0.90 | 0.02 | -0.13 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 147.00 | 16.35 | 17.15 | 16.75 | 16.09 | +5.75 | +55.61% | 0.11 | 3 | 683 | 0.70 | -0.92 | 0.01 | -0.12 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 148.00 | 17.35 | 18.10 | 17.73 | 17.69 | +8.09 | +84.28% | 0.12 | 15 | 131 | 0.71 | -0.93 | 0.01 | -0.10 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 149.00 | 18.20 | 19.05 | 18.63 | 18.40 | +6.42 | +53.59% | 0.13 | 3 | 33 | 0.74 | -0.94 | 0.01 | -0.09 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 150.00 | 19.20 | 20.00 | 19.60 | 19.47 | +7.87 | +67.85% | 0.13 | 138 | 1,103 | 0.80 | -0.95 | 0.01 | -0.08 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 152.50 | 21.60 | 22.45 | 22.03 | 19.35 | +5.67 | +41.45% | 0.14 | 2 | 134 | 0.78 | -0.96 | 0.01 | -0.06 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 155.00 | 24.10 | 24.90 | 24.50 | 22.05 | +5.60 | +34.05% | 0.16 | 2 | 201 | 0.82 | -0.98 | 0.00 | -0.04 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 157.50 | 26.55 | 27.35 | 26.95 | 17.85 | 0.00 | 0.00% | 0.17 | 0 | 43 | 0.88 | -0.98 | 0.00 | -0.03 | 10/29/2026 | 10/30/2026 3:59:59 PM EST |
| 160.00 | 29.05 | 29.85 | 29.45 | 28.49 | +7.87 | +38.17% | 0.18 | 159 | 200 | 1.00 | -0.99 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 162.50 | 31.55 | 32.35 | 31.95 | 18.50 | 0.00 | 0.00% | 0.20 | 0 | 28 | 0.97 | -0.99 | 0.00 | -0.01 | 10/28/2026 | 10/30/2026 3:59:59 PM EST |
| 165.00 | 34.05 | 34.80 | 34.43 | 27.53 | 0.00 | 0.00% | 0.21 | 0 | 31 | 1.02 | -1.00 | 0.00 | -0.01 | 10/29/2026 | 10/30/2026 3:59:59 PM EST |
| 167.50 | 36.55 | 37.30 | 36.93 | 37.65 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 3:59:59 PM EST |
| 170.00 | 39.05 | 39.80 | 39.43 | 37.15 | +6.65 | +21.81% | 0.23 | 2 | 2 | 1.19 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 175.00 | 44.05 | 44.80 | 44.43 | 43.75 | -6.40 | -12.77% | 0.25 | 1 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 180.00 | 49.05 | 49.80 | 49.43 | 56.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 3:59:59 PM EST |
| 185.00 | 54.05 | 54.80 | 54.43 | 59.15 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 3:59:59 PM EST |
| 190.00 | 59.05 | 59.80 | 59.43 | 63.95 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 3:59:59 PM EST |
| 195.00 | 64.05 | 64.80 | 64.43 | 49.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 3:59:59 PM EST |
| 200.00 | 69.05 | 69.80 | 69.43 | 60.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 3:59:59 PM EST |
| 205.00 | 74.05 | 74.80 | 74.43 | 78.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 3:59:59 PM EST |
| 210.00 | 79.05 | 79.80 | 79.43 | % | 0.38 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST |