Options Chain for ORACLE CORP COM (ORCL) - $159.16 as of 3/13/2026 3:42:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 93.20 | 96.95 | 95.08 | 100.60 | 0.00 | 0.00% | 1.58 | 0 | 404 | 4.72 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 65.00 | 88.20 | 91.95 | 90.08 | 88.00 | 0.00 | 0.00% | 1.39 | 0 | 26 | 4.36 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 4:00:00 PM EST |
| 70.00 | 83.20 | 86.75 | 84.98 | 88.70 | 0.00 | 0.00% | 1.21 | 0 | 24 | 3.93 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 4:00:00 PM EST |
| 75.00 | 78.40 | 81.80 | 80.10 | 74.40 | 0.00 | 0.00% | 1.07 | 0 | 72 | 3.65 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 4:00:00 PM EST |
| 80.00 | 73.20 | 76.70 | 74.95 | 69.15 | 0.00 | 0.00% | 0.94 | 0 | 90 | 3.33 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 4:00:00 PM EST |
| 85.00 | 68.20 | 71.70 | 69.95 | 67.70 | 0.00 | 0.00% | 0.82 | 0 | 62 | 3.07 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 4:00:00 PM EST |
| 90.00 | 63.50 | 66.65 | 65.08 | 65.05 | +6.04 | +10.24% | 0.72 | 2 | 129 | 2.80 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 95.00 | 58.70 | 60.95 | 59.83 | 70.80 | 0.00 | 0.00% | 0.63 | 0 | 89 | 2.25 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 100.00 | 53.80 | 56.30 | 55.05 | 55.00 | -4.50 | -7.57% | 0.55 | 85 | 2,894 | 2.21 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 105.00 | 49.20 | 50.95 | 50.08 | 50.24 | +4.81 | +10.59% | 0.48 | 5 | 197 | 1.86 | 1.00 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 110.00 | 44.10 | 46.00 | 45.05 | 45.08 | -6.20 | -12.09% | 0.41 | 2 | 416 | 1.69 | 1.00 | 0.00 | -0.03 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 115.00 | 39.25 | 41.05 | 40.15 | 40.09 | -7.91 | -16.48% | 0.35 | 1 | 432 | 1.53 | 0.99 | 0.00 | -0.06 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 120.00 | 34.00 | 36.55 | 35.28 | 36.52 | -4.32 | -10.58% | 0.29 | 86 | 438 | 1.51 | 0.98 | 0.00 | -0.09 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 125.00 | 29.05 | 31.70 | 30.38 | 29.96 | -7.36 | -19.73% | 0.24 | 57 | 1,343 | 1.36 | 0.96 | 0.00 | -0.13 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 126.00 | 28.30 | 30.95 | 29.63 | 35.50 | 0.00 | 0.00% | 0.24 | 0 | 98 | 1.39 | 0.96 | 0.00 | -0.14 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 127.00 | 27.50 | 30.00 | 28.75 | 29.27 | -10.63 | -26.65% | 0.23 | 2 | 26 | 1.36 | 0.96 | 0.01 | -0.15 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 128.00 | 26.00 | 29.05 | 27.53 | 33.73 | 0.00 | 0.00% | 0.22 | 0 | 47 | 1.33 | 0.95 | 0.01 | -0.15 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 129.00 | 25.35 | 28.05 | 26.70 | 26.99 | -5.76 | -17.59% | 0.21 | 2 | 49 | 1.29 | 0.95 | 0.01 | -0.16 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 130.00 | 25.20 | 26.00 | 25.60 | 26.00 | -5.00 | -16.13% | 0.20 | 93 | 590 | 0.74 | 0.94 | 0.01 | -0.18 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 131.00 | 23.55 | 25.45 | 24.50 | 26.19 | -6.36 | -19.54% | 0.19 | 2 | 40 | 1.08 | 0.94 | 0.01 | -0.18 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 132.00 | 22.75 | 24.95 | 23.85 | 23.65 | -6.08 | -20.46% | 0.18 | 6 | 28 | 1.16 | 0.93 | 0.01 | -0.19 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 133.00 | 21.65 | 23.60 | 22.63 | 23.40 | -6.67 | -22.19% | 0.17 | 2 | 56 | 1.05 | 0.92 | 0.01 | -0.21 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 134.00 | 20.75 | 22.65 | 21.70 | 22.44 | -5.81 | -20.57% | 0.16 | 5 | 27 | 1.02 | 0.91 | 0.01 | -0.22 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 135.00 | 19.60 | 21.55 | 20.58 | 21.88 | -3.82 | -14.87% | 0.15 | 33 | 868 | 0.96 | 0.91 | 0.01 | -0.23 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 136.00 | 18.45 | 20.65 | 19.55 | 25.15 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.95 | 0.90 | 0.01 | -0.24 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 137.00 | 18.55 | 19.75 | 19.15 | 30.00 | 0.00 | 0.00% | 0.14 | 0 | 209 | 0.76 | 0.89 | 0.01 | -0.25 | 3/11/2026 | 3/13/2026 4:00:00 PM EST |
| 138.00 | 17.20 | 18.50 | 17.85 | 18.14 | +0.89 | +5.16% | 0.13 | 2 | 462 | 0.63 | 0.88 | 0.01 | -0.26 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 139.00 | 16.40 | 17.65 | 17.03 | 16.93 | -6.79 | -28.63% | 0.12 | 2 | 139 | 0.66 | 0.87 | 0.01 | -0.27 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 140.00 | 16.00 | 16.65 | 16.33 | 16.53 | -4.01 | -19.53% | 0.12 | 95 | 1,974 | 0.71 | 0.86 | 0.01 | -0.28 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 141.00 | 14.15 | 16.30 | 15.23 | 15.30 | -4.31 | -21.98% | 0.11 | 51 | 491 | 0.60 | 0.84 | 0.02 | -0.29 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 142.00 | 14.10 | 15.10 | 14.60 | 14.40 | -4.33 | -23.12% | 0.10 | 18 | 261 | 0.69 | 0.83 | 0.02 | -0.30 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 143.00 | 12.65 | 14.25 | 13.45 | 13.18 | -4.77 | -26.58% | 0.09 | 10 | 134 | 0.62 | 0.81 | 0.02 | -0.31 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 144.00 | 12.30 | 13.25 | 12.78 | 12.28 | -4.72 | -27.77% | 0.09 | 36 | 100 | 0.65 | 0.80 | 0.02 | -0.32 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 145.00 | 11.35 | 12.70 | 12.03 | 12.25 | -3.52 | -22.33% | 0.08 | 390 | 3,275 | 0.65 | 0.78 | 0.02 | -0.33 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 146.00 | 10.55 | 11.80 | 11.18 | 11.02 | -5.18 | -31.98% | 0.08 | 31 | 299 | 0.64 | 0.76 | 0.02 | -0.33 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 147.00 | 10.25 | 10.75 | 10.50 | 10.20 | -4.35 | -29.90% | 0.07 | 22 | 249 | 0.65 | 0.74 | 0.02 | -0.34 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 148.00 | 8.55 | 10.25 | 9.40 | 9.70 | -4.43 | -31.36% | 0.06 | 35 | 689 | 0.59 | 0.72 | 0.02 | -0.35 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 149.00 | 8.05 | 9.15 | 8.60 | 8.80 | -4.44 | -33.54% | 0.06 | 11 | 336 | 0.58 | 0.70 | 0.03 | -0.36 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 150.00 | 8.15 | 8.40 | 8.28 | 8.15 | -3.40 | -29.44% | 0.06 | 1,272 | 6,867 | 0.62 | 0.67 | 0.03 | -0.36 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 152.50 | 6.50 | 6.75 | 6.63 | 6.69 | -3.11 | -31.74% | 0.04 | 497 | 1,064 | 0.61 | 0.60 | 0.03 | -0.38 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 155.00 | 5.10 | 5.30 | 5.20 | 5.22 | -2.92 | -35.88% | 0.03 | 3,743 | 2,588 | 0.59 | 0.52 | 0.03 | -0.38 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 157.50 | 3.85 | 4.00 | 3.93 | 3.95 | -2.55 | -39.24% | 0.02 | 3,531 | 1,322 | 0.58 | 0.44 | 0.03 | -0.36 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 160.00 | 2.90 | 2.95 | 2.93 | 2.95 | -2.35 | -44.34% | 0.02 | 11,776 | 17,034 | 0.57 | 0.37 | 0.03 | -0.34 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 162.50 | 2.09 | 2.17 | 2.13 | 2.12 | -2.03 | -48.92% | 0.01 | 3,190 | 3,147 | 0.56 | 0.30 | 0.03 | -0.31 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 165.00 | 1.42 | 1.52 | 1.47 | 1.51 | -1.74 | -53.54% | 0.01 | 9,521 | 10,055 | 0.55 | 0.23 | 0.02 | -0.27 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 167.50 | 1.05 | 1.10 | 1.08 | 1.06 | -1.42 | -57.26% | 0.01 | 2,274 | 2,233 | 0.56 | 0.18 | 0.02 | -0.23 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 170.00 | 0.76 | 0.79 | 0.78 | 0.77 | -1.04 | -57.46% | 0.00 | 11,843 | 25,421 | 0.56 | 0.14 | 0.02 | -0.19 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 172.50 | 0.52 | 0.58 | 0.55 | 0.52 | -0.88 | -62.86% | 0.00 | 1,796 | 1,552 | 0.57 | 0.10 | 0.01 | -0.16 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 175.00 | 0.39 | 0.42 | 0.41 | 0.41 | -0.62 | -60.20% | 0.00 | 4,829 | 10,624 | 0.58 | 0.08 | 0.01 | -0.13 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 177.50 | 0.29 | 0.37 | 0.33 | 0.39 | -0.42 | -51.86% | 0.00 | 426 | 3,781 | 0.61 | 0.06 | 0.01 | -0.10 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 180.00 | 0.22 | 0.24 | 0.23 | 0.23 | -0.38 | -62.30% | 0.00 | 3,600 | 45,013 | 0.61 | 0.04 | 0.01 | -0.09 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 182.50 | 0.13 | 0.20 | 0.17 | 0.20 | -0.25 | -55.56% | 0.00 | 83 | 177 | 0.63 | 0.03 | 0.01 | -0.06 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 185.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.26 | -61.91% | 0.00 | 2,530 | 13,113 | 0.66 | 0.02 | 0.00 | -0.05 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 187.50 | 0.03 | 0.34 | 0.19 | 0.16 | -0.14 | -46.67% | 0.00 | 51 | 43 | 0.69 | 0.02 | 0.00 | -0.04 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 190.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.08 | -40.00% | 0.00 | 2,279 | 22,824 | 0.70 | 0.01 | 0.00 | -0.03 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 192.50 | 0.02 | 0.17 | 0.10 | 0.14 | -0.07 | -33.34% | 0.00 | 1 | 7 | 0.69 | 0.01 | 0.00 | -0.03 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 195.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.06 | -46.16% | 0.00 | 852 | 14,402 | 0.75 | 0.01 | 0.00 | -0.02 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 197.50 | 0.01 | 0.43 | 0.22 | 0.08 | -0.14 | -63.64% | 0.00 | 33 | 10 | 0.82 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 200.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 2,665 | 33,333 | 0.78 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 202.50 | 0.00 | 0.46 | 0.23 | 0.07 | -0.05 | -41.67% | 0.00 | 9 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 205.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 432 | 1,446 | 0.80 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 207.50 | 0.00 | 0.36 | 0.18 | 0.12 | % | 0.00 | 8 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST | |
| 210.00 | 0.04 | 0.10 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 857 | 9,033 | 0.92 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 220.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 243 | 12,611 | 0.96 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 230.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 129 | 15,579 | 1.04 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 235.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 240.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 49 | 10,113 | 1.09 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 245.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 250.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1,801 | 27,790 | 1.18 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 255.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:00 PM EST | |||
| 260.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 128 | 7,802 | 1.26 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 6,435 | 1.30 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 5,514 | 1.38 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 2,687 | 1.45 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 32,167 | 1.52 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,648 | 1.59 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,582 | 1.66 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 4,068 | 1.82 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,085 | 1.78 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,105 | 1.84 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:00 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,503 | 1.90 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:00 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 727 | 1.95 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:00 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,174 | 2.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:00 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,141 | 2.06 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:00 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,261 | 2.11 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:00 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 341 | 2.16 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/13/2026 4:00:00 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 554 | 2.20 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 4:00:00 PM EST |
| 430.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 488 | 2.45 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/13/2026 4:00:00 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 784 | 2.30 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 4:00:00 PM EST |
| 450.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,118 | 2.34 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 866 | 2.38 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 4:00:00 PM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 281 | 2.42 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 4:00:00 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 428 | 2.46 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 4:00:00 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 4:00:00 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,239 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/13/2026 4:00:00 PM EST |
| 510.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,906 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 438 | 2.27 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 248 | 2.09 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.92 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 294 | 1.76 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 509 | 1.72 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3,753 | 2,576 | 1.57 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 2,408 | 3,637 | 1.53 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 8 | 1,568 | 1.43 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 535 | 5,400 | 1.29 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 105.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 56 | 2,639 | 1.15 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 110.00 | 0.04 | 0.13 | 0.09 | 0.13 | +0.10 | +333.34% | 0.00 | 253 | 16,374 | 1.09 | 0.00 | 0.00 | -0.03 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 115.00 | 0.04 | 0.14 | 0.09 | 0.11 | +0.04 | +57.15% | 0.00 | 817 | 4,262 | 0.97 | -0.01 | 0.00 | -0.06 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 120.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.06 | +42.86% | 0.00 | 476 | 10,013 | 0.96 | -0.02 | 0.00 | -0.09 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 125.00 | 0.28 | 0.35 | 0.32 | 0.30 | +0.05 | +20.00% | 0.00 | 2,489 | 6,044 | 0.91 | -0.04 | 0.00 | -0.13 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 126.00 | 0.31 | 0.35 | 0.33 | 0.35 | +0.14 | +66.67% | 0.00 | 47,250 | 140 | 0.90 | -0.04 | 0.00 | -0.14 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 127.00 | 0.26 | 0.42 | 0.34 | 0.34 | +0.06 | +21.43% | 0.00 | 59 | 544 | 0.87 | -0.04 | 0.01 | -0.15 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 128.00 | 0.35 | 0.52 | 0.44 | 0.46 | +0.12 | +35.30% | 0.00 | 237 | 580 | 0.89 | -0.05 | 0.01 | -0.15 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 129.00 | 0.39 | 0.49 | 0.44 | 0.44 | +0.04 | +10.00% | 0.00 | 163 | 477 | 0.86 | -0.05 | 0.01 | -0.16 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 130.00 | 0.45 | 0.49 | 0.47 | 0.49 | +0.07 | +16.67% | 0.00 | 1,187 | 11,042 | 0.85 | -0.06 | 0.01 | -0.18 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 131.00 | 0.47 | 0.58 | 0.53 | 0.50 | +0.05 | +11.12% | 0.00 | 686 | 169 | 0.84 | -0.06 | 0.01 | -0.18 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 132.00 | 0.52 | 0.63 | 0.58 | 0.45 | -0.02 | -4.26% | 0.00 | 146 | 445 | 0.83 | -0.07 | 0.01 | -0.19 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 133.00 | 0.58 | 0.64 | 0.61 | 0.65 | +0.13 | +25.00% | 0.00 | 1,746 | 255 | 0.81 | -0.08 | 0.01 | -0.21 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 134.00 | 0.64 | 0.70 | 0.67 | 0.66 | +0.04 | +6.46% | 0.01 | 291 | 861 | 0.80 | -0.09 | 0.01 | -0.22 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 135.00 | 0.70 | 0.77 | 0.74 | 0.73 | +0.04 | +5.80% | 0.01 | 1,940 | 4,428 | 0.78 | -0.09 | 0.01 | -0.23 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 136.00 | 0.75 | 0.84 | 0.80 | 0.80 | +0.12 | +17.65% | 0.01 | 370 | 583 | 0.77 | -0.10 | 0.01 | -0.24 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 137.00 | 0.84 | 0.94 | 0.89 | 0.90 | +0.11 | +13.93% | 0.01 | 236 | 1,286 | 0.76 | -0.11 | 0.01 | -0.25 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 138.00 | 0.95 | 0.99 | 0.97 | 0.97 | +0.07 | +7.78% | 0.01 | 1,005 | 2,408 | 0.75 | -0.12 | 0.01 | -0.26 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 139.00 | 1.05 | 1.15 | 1.10 | 1.10 | +0.18 | +19.57% | 0.01 | 169 | 459 | 0.74 | -0.13 | 0.01 | -0.27 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 140.00 | 1.16 | 1.21 | 1.19 | 1.19 | +0.14 | +13.34% | 0.01 | 2,053 | 24,811 | 0.73 | -0.14 | 0.01 | -0.28 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 141.00 | 1.26 | 1.35 | 1.31 | 1.30 | +0.13 | +11.12% | 0.01 | 601 | 304 | 0.72 | -0.16 | 0.02 | -0.29 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 142.00 | 1.40 | 1.50 | 1.45 | 1.43 | +0.16 | +12.60% | 0.01 | 923 | 38,453 | 0.71 | -0.17 | 0.02 | -0.30 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 143.00 | 1.48 | 1.72 | 1.60 | 1.57 | +0.22 | +16.30% | 0.01 | 367 | 1,982 | 0.70 | -0.18 | 0.02 | -0.31 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 144.00 | 1.69 | 1.80 | 1.75 | 1.75 | +0.25 | +16.67% | 0.01 | 318 | 1,018 | 0.69 | -0.20 | 0.02 | -0.32 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 145.00 | 1.88 | 1.97 | 1.93 | 1.92 | +0.25 | +14.97% | 0.01 | 3,119 | 8,545 | 0.68 | -0.22 | 0.02 | -0.33 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 146.00 | 2.07 | 2.19 | 2.13 | 2.24 | +0.42 | +23.08% | 0.01 | 482 | 906 | 0.67 | -0.24 | 0.02 | -0.33 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 147.00 | 2.29 | 2.41 | 2.35 | 2.30 | +0.30 | +15.00% | 0.02 | 844 | 1,361 | 0.67 | -0.26 | 0.02 | -0.34 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 148.00 | 2.52 | 2.65 | 2.59 | 2.57 | +0.42 | +19.54% | 0.02 | 2,887 | 2,059 | 0.65 | -0.28 | 0.02 | -0.35 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 149.00 | 2.78 | 2.95 | 2.87 | 2.88 | +0.52 | +22.04% | 0.02 | 617 | 1,043 | 0.64 | -0.30 | 0.03 | -0.36 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 150.00 | 3.05 | 3.15 | 3.10 | 3.14 | +0.55 | +21.24% | 0.02 | 5,616 | 14,128 | 0.63 | -0.33 | 0.03 | -0.36 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 152.50 | 3.85 | 4.05 | 3.95 | 4.00 | +0.84 | +26.59% | 0.03 | 3,714 | 2,170 | 0.62 | -0.40 | 0.03 | -0.38 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 155.00 | 4.90 | 5.00 | 4.95 | 4.95 | +0.95 | +23.75% | 0.03 | 4,457 | 8,057 | 0.59 | -0.48 | 0.03 | -0.38 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 157.50 | 6.15 | 6.40 | 6.28 | 6.30 | +1.40 | +28.58% | 0.04 | 1,866 | 1,129 | 0.59 | -0.56 | 0.03 | -0.36 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 160.00 | 7.60 | 8.00 | 7.80 | 7.75 | +1.50 | +24.00% | 0.05 | 3,547 | 16,671 | 0.58 | -0.63 | 0.03 | -0.34 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 162.50 | 9.20 | 10.15 | 9.68 | 8.90 | +1.50 | +20.27% | 0.06 | 234 | 745 | 0.60 | -0.70 | 0.03 | -0.31 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 165.00 | 11.15 | 11.65 | 11.40 | 11.43 | +2.33 | +25.61% | 0.07 | 1,016 | 9,343 | 0.58 | -0.77 | 0.02 | -0.27 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 167.50 | 12.85 | 13.75 | 13.30 | 13.61 | +2.61 | +23.73% | 0.08 | 397 | 808 | 0.53 | -0.82 | 0.02 | -0.23 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 170.00 | 15.30 | 16.20 | 15.75 | 15.68 | +3.08 | +24.45% | 0.09 | 958 | 13,858 | 0.59 | -0.86 | 0.02 | -0.19 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 172.50 | 16.85 | 19.50 | 18.18 | 18.26 | +4.94 | +37.09% | 0.11 | 7 | 35 | 0.88 | -0.90 | 0.01 | -0.16 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 175.00 | 19.35 | 22.20 | 20.78 | 20.55 | +3.64 | +21.53% | 0.12 | 260 | 5,137 | 0.98 | -0.92 | 0.01 | -0.13 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 177.50 | 21.60 | 24.10 | 22.85 | 21.12 | +2.43 | +13.01% | 0.13 | 35 | 235 | 0.94 | -0.94 | 0.01 | -0.10 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 180.00 | 24.55 | 26.55 | 25.55 | 25.47 | +4.83 | +23.41% | 0.14 | 219 | 13,593 | 0.99 | -0.96 | 0.01 | -0.09 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 182.50 | 26.55 | 29.05 | 27.80 | 26.90 | +4.03 | +17.63% | 0.15 | 24 | 5 | 1.05 | -0.97 | 0.01 | -0.06 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 185.00 | 29.60 | 31.45 | 30.53 | 30.52 | +4.47 | +17.16% | 0.17 | 318 | 7,135 | 1.09 | -0.98 | 0.00 | -0.05 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 187.50 | 31.70 | 34.10 | 32.90 | % | 0.18 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.04 | 3/13/2026 4:00:00 PM EST | |||
| 190.00 | 34.60 | 35.25 | 34.93 | 35.09 | +4.92 | +16.31% | 0.18 | 1,299 | 7,166 | 0.82 | -0.99 | 0.00 | -0.03 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 192.50 | 36.70 | 39.00 | 37.85 | 37.00 | % | 0.20 | 20 | 0 | 1.26 | -0.99 | 0.00 | -0.03 | 3/13/2026 | 3/13/2026 4:00:00 PM EST | |
| 195.00 | 39.50 | 41.25 | 40.38 | 40.32 | +5.06 | +14.36% | 0.21 | 194 | 10,516 | 1.26 | -0.99 | 0.00 | -0.02 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 197.50 | 41.70 | 43.65 | 42.68 | % | 0.22 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 3/13/2026 4:00:00 PM EST | |||
| 200.00 | 44.55 | 46.15 | 45.35 | 44.55 | +3.95 | +9.73% | 0.23 | 483 | 7,812 | 1.33 | -1.00 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 202.50 | 46.20 | 48.75 | 47.48 | % | 0.23 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:00 PM EST | |||
| 205.00 | 49.15 | 51.15 | 50.15 | 50.67 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 4:00:00 PM EST |
| 207.50 | 51.65 | 53.85 | 52.75 | % | 0.25 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:00 PM EST | |||
| 210.00 | 54.30 | 56.15 | 55.23 | 55.41 | +4.16 | +8.12% | 0.26 | 3,017 | 1,552 | 1.51 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 220.00 | 63.55 | 66.90 | 65.23 | 64.95 | +4.00 | +6.57% | 0.30 | 9,253 | 1,250 | 1.88 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 230.00 | 73.45 | 76.50 | 74.98 | 73.71 | +3.21 | +4.56% | 0.33 | 31,430 | 3,270 | 1.94 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 235.00 | 78.30 | 81.65 | 79.98 | % | 0.34 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:00 PM EST | |||
| 240.00 | 83.45 | 86.40 | 84.93 | 87.05 | +6.60 | +8.21% | 0.35 | 2,940 | 252 | 2.06 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 245.00 | 87.95 | 91.85 | 89.90 | % | 0.37 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:00 PM EST | |||
| 250.00 | 93.20 | 96.85 | 95.03 | 95.23 | +4.73 | +5.23% | 0.38 | 14,265 | 1,139 | 2.34 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 255.00 | 98.05 | 101.85 | 99.95 | % | 0.39 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:00 PM EST | |||
| 260.00 | 103.45 | 106.40 | 104.93 | 103.70 | +3.20 | +3.19% | 0.40 | 6,770 | 496 | 2.34 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 270.00 | 113.45 | 116.60 | 115.03 | 113.70 | +3.15 | +2.85% | 0.43 | 4,365 | 318 | 2.53 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 280.00 | 123.05 | 126.85 | 124.95 | 123.70 | +3.35 | +2.79% | 0.45 | 4,505 | 325 | 2.73 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 290.00 | 133.00 | 136.85 | 134.93 | 133.70 | +3.10 | +2.38% | 0.47 | 2,465 | 175 | 2.85 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 300.00 | 143.30 | 146.60 | 144.95 | 146.95 | +6.35 | +4.52% | 0.48 | 602 | 54 | 2.88 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 310.00 | 153.05 | 156.85 | 154.95 | 156.75 | +5.30 | +3.50% | 0.50 | 251 | 23 | 3.07 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 320.00 | 163.05 | 166.85 | 164.95 | 166.75 | +5.30 | +3.29% | 0.52 | 263 | 19 | 3.18 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 330.00 | 173.05 | 176.85 | 174.95 | 173.70 | +5.20 | +3.09% | 0.53 | 46 | 5 | 3.28 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 340.00 | 183.25 | 186.85 | 185.05 | 183.70 | +5.20 | +2.92% | 0.54 | 39 | 4 | 3.37 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 350.00 | 193.30 | 196.90 | 195.10 | 193.70 | +5.20 | +2.76% | 0.56 | 20 | 5 | 3.49 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:00 PM EST |
| 360.00 | 203.30 | 206.90 | 205.10 | 206.80 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 4:00:00 PM EST |
| 370.00 | 213.35 | 216.90 | 215.13 | 182.20 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 3/13/2026 4:00:00 PM EST |
| 380.00 | 223.30 | 226.90 | 225.10 | 99.35 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 3/13/2026 4:00:00 PM EST |
| 390.00 | 233.35 | 236.90 | 235.13 | 120.55 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 3/13/2026 4:00:00 PM EST |
| 400.00 | 243.30 | 246.65 | 244.98 | 155.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 3/13/2026 4:00:00 PM EST |
| 410.00 | 253.30 | 256.90 | 255.10 | 159.80 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 3/13/2026 4:00:00 PM EST |
| 420.00 | 263.25 | 266.90 | 265.08 | 161.00 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 3/13/2026 4:00:00 PM EST |
| 430.00 | 273.00 | 276.90 | 274.95 | 153.55 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 3/13/2026 4:00:00 PM EST |
| 440.00 | 283.00 | 286.90 | 284.95 | 154.65 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 3/13/2026 4:00:00 PM EST |
| 450.00 | 293.00 | 296.65 | 294.83 | 200.25 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 3/13/2026 4:00:00 PM EST |
| 460.00 | 303.00 | 306.90 | 304.95 | 156.25 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 3/13/2026 4:00:00 PM EST |
| 470.00 | 313.00 | 316.90 | 314.95 | 166.05 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 3/13/2026 4:00:00 PM EST |
| 480.00 | 323.00 | 326.90 | 324.95 | 178.05 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 3/13/2026 4:00:00 PM EST |
| 490.00 | 333.00 | 336.90 | 334.95 | 198.85 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 3/13/2026 4:00:00 PM EST |
| 500.00 | 343.35 | 346.90 | 345.13 | 204.25 | 0.00 | 0.00% | 0.69 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 3/13/2026 4:00:00 PM EST |
| 510.00 | 353.30 | 356.90 | 355.10 | 348.50 | 0.00 | 0.00% | 0.70 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/13/2026 4:00:00 PM EST |