Options Chain for ORACLE CORP COM (ORCL) - $296.96 as of 10/10/2025 3:25:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 227.30 | 230.50 | 228.90 | 222.85 | 0.00 | 0.00% | 3.52 | 0 | 2 | 4.84 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:53 PM EST |
| 70.00 | 221.70 | 225.55 | 223.63 | 218.05 | 0.00 | 0.00% | 3.19 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:53 PM EST |
| 75.00 | 216.45 | 220.45 | 218.45 | 212.85 | 0.00 | 0.00% | 2.91 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:53 PM EST |
| 80.00 | 211.80 | 215.55 | 213.68 | 217.94 | 0.00 | 0.00% | 2.67 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 2:58:53 PM EST |
| 85.00 | 206.75 | 210.45 | 208.60 | % | 2.45 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:53 PM EST | |||
| 90.00 | 201.80 | 205.45 | 203.63 | 190.81 | 0.00 | 0.00% | 2.26 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:58:53 PM EST |
| 95.00 | 196.85 | 200.45 | 198.65 | 185.05 | 0.00 | 0.00% | 2.09 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:58:53 PM EST |
| 100.00 | 191.75 | 195.50 | 193.63 | 195.00 | +6.90 | +3.67% | 1.94 | 1 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 105.00 | 186.80 | 190.50 | 188.65 | 183.20 | 0.00 | 0.00% | 1.80 | 0 | 5 | 4.39 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:53 PM EST |
| 110.00 | 182.30 | 185.55 | 183.93 | 178.05 | 0.00 | 0.00% | 1.67 | 0 | 10 | 4.20 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:53 PM EST |
| 115.00 | 177.15 | 180.55 | 178.85 | 174.85 | 0.00 | 0.00% | 1.56 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:53 PM EST |
| 120.00 | 171.85 | 175.50 | 173.68 | 180.40 | +12.30 | +7.32% | 1.45 | 2 | 2 | 3.88 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 125.00 | 167.35 | 170.50 | 168.93 | 174.45 | +11.00 | +6.73% | 1.35 | 2 | 2 | 3.72 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 130.00 | 161.75 | 165.50 | 163.63 | 158.05 | 0.00 | 0.00% | 1.26 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:53 PM EST |
| 135.00 | 157.40 | 160.55 | 158.98 | 154.15 | 0.00 | 0.00% | 1.18 | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:53 PM EST |
| 140.00 | 152.75 | 155.55 | 154.15 | 148.90 | 0.00 | 0.00% | 1.10 | 0 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:53 PM EST |
| 145.00 | 147.65 | 149.70 | 148.68 | 144.00 | 0.00 | 0.00% | 1.03 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:53 PM EST |
| 150.00 | 142.10 | 144.75 | 143.43 | 145.56 | +4.17 | +2.95% | 0.96 | 1 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 155.00 | 137.45 | 139.65 | 138.55 | 144.45 | +10.40 | +7.76% | 0.89 | 8 | 73 | 2.90 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 160.00 | 131.95 | 134.70 | 133.33 | 139.45 | +10.20 | +7.90% | 0.83 | 17 | 150 | 2.76 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 165.00 | 127.50 | 129.70 | 128.60 | 134.45 | +0.67 | +0.51% | 0.78 | 4 | 59 | 2.64 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 170.00 | 122.75 | 124.70 | 123.73 | 128.68 | +9.03 | +7.55% | 0.73 | 12 | 48 | 2.53 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 175.00 | 117.70 | 119.75 | 118.73 | 123.65 | +9.90 | +8.71% | 0.68 | 1 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 180.00 | 112.55 | 114.75 | 113.65 | 120.00 | 0.00 | 0.00% | 0.63 | 0 | 4 | 2.31 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:53 PM EST |
| 185.00 | 107.65 | 109.75 | 108.70 | 112.43 | +0.13 | +0.12% | 0.59 | 18 | 177 | 2.20 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 190.00 | 102.20 | 104.80 | 103.50 | 99.89 | 0.00 | 0.00% | 0.54 | 0 | 40 | 2.09 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:53 PM EST |
| 195.00 | 97.25 | 99.80 | 98.53 | 109.95 | +6.80 | +6.60% | 0.51 | 6 | 4 | 2.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 200.00 | 92.70 | 94.75 | 93.73 | 97.20 | -1.80 | -1.82% | 0.47 | 50 | 100 | 1.90 | 1.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 210.00 | 82.90 | 84.80 | 83.85 | 87.51 | +0.01 | +0.02% | 0.40 | 30 | 71 | 1.71 | 1.00 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 220.00 | 72.80 | 74.85 | 73.83 | 76.40 | -2.30 | -2.93% | 0.34 | 4 | 105 | 1.52 | 0.99 | 0.00 | -0.06 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 230.00 | 62.70 | 65.00 | 63.85 | 66.92 | -0.68 | -1.01% | 0.28 | 10 | 18,026 | 1.24 | 0.98 | 0.00 | -0.12 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 232.50 | 59.70 | 62.60 | 61.15 | % | 0.26 | 0 | 0 | 1.32 | 0.98 | 0.00 | -0.14 | 10/10/2025 2:58:53 PM EST | |||
| 235.00 | 57.20 | 60.15 | 58.68 | 59.20 | -3.75 | -5.96% | 0.25 | 11 | 12 | 1.29 | 0.98 | 0.00 | -0.15 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 237.50 | 55.30 | 57.70 | 56.50 | 68.15 | % | 0.24 | 2 | 0 | 1.25 | 0.97 | 0.00 | -0.18 | 10/10/2025 | 10/10/2025 2:58:53 PM EST | |
| 240.00 | 52.90 | 55.25 | 54.08 | 55.46 | -3.39 | -5.76% | 0.23 | 14 | 2,779 | 0.87 | 0.97 | 0.00 | -0.20 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 242.50 | 49.90 | 52.90 | 51.40 | 44.85 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.18 | 0.96 | 0.00 | -0.23 | 10/8/2025 | 10/10/2025 2:58:53 PM EST |
| 245.00 | 48.45 | 50.55 | 49.50 | 52.20 | 0.00 | 0.00% | 0.20 | 0 | 38 | 0.95 | 0.95 | 0.00 | -0.26 | 10/9/2025 | 10/10/2025 2:58:53 PM EST |
| 247.50 | 46.15 | 48.15 | 47.15 | 47.95 | +4.53 | +10.44% | 0.19 | 1 | 10 | 0.87 | 0.95 | 0.00 | -0.29 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 250.00 | 43.15 | 45.80 | 44.48 | 47.15 | -2.59 | -5.21% | 0.18 | 45 | 6,089 | 0.79 | 0.94 | 0.00 | -0.32 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 252.50 | 40.70 | 44.30 | 42.50 | 31.27 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.83 | 0.93 | 0.00 | -0.35 | 10/7/2025 | 10/10/2025 2:58:53 PM EST |
| 255.00 | 38.90 | 41.25 | 40.08 | 44.50 | -0.47 | -1.05% | 0.16 | 2 | 44 | 0.77 | 0.91 | 0.00 | -0.39 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 257.50 | 36.35 | 39.80 | 38.08 | 42.90 | 0.00 | 0.00% | 0.15 | 0 | 44 | 0.84 | 0.90 | 0.01 | -0.43 | 10/9/2025 | 10/10/2025 2:58:53 PM EST |
| 260.00 | 34.85 | 36.80 | 35.83 | 38.84 | -1.48 | -3.68% | 0.14 | 91 | 3,063 | 0.83 | 0.89 | 0.01 | -0.47 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 262.50 | 32.05 | 34.70 | 33.38 | 36.00 | -2.50 | -6.50% | 0.13 | 28 | 5 | 0.85 | 0.87 | 0.01 | -0.51 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 265.00 | 30.80 | 32.60 | 31.70 | 32.13 | -3.84 | -10.68% | 0.12 | 8 | 133 | 0.81 | 0.85 | 0.01 | -0.56 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 267.50 | 28.50 | 30.55 | 29.53 | 30.75 | -2.05 | -6.25% | 0.11 | 1 | 12 | 0.84 | 0.83 | 0.01 | -0.60 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 270.00 | 26.45 | 28.55 | 27.50 | 29.42 | -2.08 | -6.61% | 0.10 | 128 | 2,736 | 0.79 | 0.81 | 0.01 | -0.64 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 272.50 | 24.90 | 26.60 | 25.75 | 26.85 | -0.10 | -0.38% | 0.09 | 6 | 69 | 0.82 | 0.79 | 0.01 | -0.69 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 275.00 | 23.05 | 24.85 | 23.95 | 25.00 | -2.50 | -9.10% | 0.09 | 3,061 | 480 | 0.80 | 0.76 | 0.01 | -0.73 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 277.50 | 21.45 | 23.05 | 22.25 | 24.70 | -0.65 | -2.57% | 0.08 | 10 | 384 | 0.84 | 0.73 | 0.01 | -0.77 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 280.00 | 19.80 | 20.85 | 20.33 | 21.51 | -1.01 | -4.49% | 0.07 | 238 | 6,058 | 0.78 | 0.71 | 0.01 | -0.80 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 282.50 | 18.05 | 19.30 | 18.68 | 20.50 | -1.12 | -5.18% | 0.07 | 41 | 612 | 0.78 | 0.68 | 0.01 | -0.83 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 285.00 | 16.65 | 17.50 | 17.08 | 16.86 | -1.49 | -8.12% | 0.06 | 511 | 994 | 0.77 | 0.65 | 0.01 | -0.86 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 287.50 | 15.15 | 15.80 | 15.48 | 15.55 | -2.49 | -13.81% | 0.05 | 92 | 560 | 0.77 | 0.62 | 0.01 | -0.88 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 290.00 | 13.85 | 14.55 | 14.20 | 14.20 | -2.21 | -13.47% | 0.05 | 5,729 | 4,183 | 0.76 | 0.59 | 0.01 | -0.90 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 292.50 | 12.55 | 13.30 | 12.93 | 12.85 | -1.80 | -12.29% | 0.04 | 868 | 872 | 0.77 | 0.56 | 0.01 | -0.91 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 295.00 | 11.40 | 11.85 | 11.63 | 11.55 | -1.83 | -13.68% | 0.04 | 1,931 | 4,265 | 0.76 | 0.53 | 0.01 | -0.91 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 297.50 | 10.20 | 10.90 | 10.55 | 10.40 | -1.77 | -14.55% | 0.04 | 3,613 | 1,130 | 0.76 | 0.49 | 0.01 | -0.91 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 300.00 | 9.20 | 9.85 | 9.53 | 9.39 | -1.71 | -15.41% | 0.03 | 10,073 | 16,057 | 0.75 | 0.46 | 0.01 | -0.91 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 302.50 | 8.20 | 8.85 | 8.53 | 8.40 | -1.65 | -16.42% | 0.03 | 2,667 | 1,415 | 0.75 | 0.43 | 0.01 | -0.89 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 305.00 | 7.35 | 7.80 | 7.58 | 7.65 | -1.40 | -15.47% | 0.02 | 6,375 | 2,256 | 0.76 | 0.40 | 0.01 | -0.88 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 307.50 | 6.55 | 7.05 | 6.80 | 7.00 | -1.54 | -18.04% | 0.02 | 1,723 | 2,189 | 0.76 | 0.37 | 0.01 | -0.86 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 310.00 | 5.80 | 6.10 | 5.95 | 6.00 | -1.34 | -18.26% | 0.02 | 11,443 | 15,702 | 0.75 | 0.34 | 0.01 | -0.83 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 312.50 | 5.20 | 5.65 | 5.43 | 5.40 | -1.85 | -25.52% | 0.02 | 1,450 | 2,490 | 0.75 | 0.32 | 0.01 | -0.80 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 315.00 | 4.60 | 5.05 | 4.83 | 4.80 | -1.20 | -20.00% | 0.02 | 3,850 | 3,346 | 0.76 | 0.29 | 0.01 | -0.77 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 317.50 | 4.10 | 4.35 | 4.23 | 4.20 | -1.45 | -25.67% | 0.01 | 368 | 726 | 0.76 | 0.26 | 0.01 | -0.73 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 320.00 | 3.55 | 3.95 | 3.75 | 3.70 | -1.05 | -22.11% | 0.01 | 4,721 | 6,421 | 0.76 | 0.24 | 0.01 | -0.70 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 322.50 | 3.15 | 3.50 | 3.33 | 3.50 | -0.74 | -17.46% | 0.01 | 297 | 786 | 0.76 | 0.22 | 0.01 | -0.66 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 325.00 | 2.71 | 3.15 | 2.93 | 2.85 | -0.98 | -25.59% | 0.01 | 1,335 | 2,037 | 0.77 | 0.20 | 0.01 | -0.62 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 327.50 | 2.42 | 2.66 | 2.54 | 2.72 | -0.75 | -21.62% | 0.01 | 129 | 264 | 0.77 | 0.18 | 0.01 | -0.58 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 330.00 | 2.14 | 2.33 | 2.24 | 2.24 | -0.82 | -26.80% | 0.01 | 4,365 | 8,662 | 0.77 | 0.16 | 0.01 | -0.55 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 332.50 | 1.87 | 2.17 | 2.02 | 1.90 | -0.88 | -31.66% | 0.01 | 383 | 752 | 0.78 | 0.14 | 0.01 | -0.51 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 335.00 | 1.63 | 2.14 | 1.89 | 1.96 | -0.47 | -19.35% | 0.01 | 440 | 1,809 | 0.77 | 0.13 | 0.01 | -0.47 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 337.50 | 1.44 | 1.64 | 1.54 | 2.06 | -0.18 | -8.04% | 0.00 | 98 | 973 | 0.78 | 0.12 | 0.01 | -0.44 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 340.00 | 1.26 | 1.45 | 1.36 | 1.28 | -0.76 | -37.26% | 0.00 | 1,942 | 7,623 | 0.79 | 0.10 | 0.01 | -0.41 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 342.50 | 1.11 | 1.27 | 1.19 | 1.17 | -0.83 | -41.50% | 0.00 | 314 | 30 | 0.79 | 0.09 | 0.01 | -0.38 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 345.00 | 0.97 | 1.15 | 1.06 | 1.00 | -0.60 | -37.50% | 0.00 | 757 | 1,503 | 0.79 | 0.08 | 0.00 | -0.35 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 347.50 | 0.85 | 0.97 | 0.91 | 0.91 | -0.72 | -44.18% | 0.00 | 95 | 76 | 0.79 | 0.07 | 0.00 | -0.32 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 350.00 | 0.75 | 0.88 | 0.82 | 0.80 | -0.53 | -39.85% | 0.00 | 2,650 | 9,304 | 0.80 | 0.07 | 0.00 | -0.30 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 352.50 | 0.66 | 0.80 | 0.73 | 0.69 | -0.88 | -56.06% | 0.00 | 53 | 45 | 0.80 | 0.06 | 0.00 | -0.28 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 355.00 | 0.45 | 0.90 | 0.68 | 0.60 | -0.54 | -47.37% | 0.00 | 386 | 838 | 0.81 | 0.05 | 0.00 | -0.25 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 357.50 | 0.50 | 0.80 | 0.65 | 0.52 | -0.48 | -48.00% | 0.00 | 307 | 85 | 0.81 | 0.05 | 0.00 | -0.24 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 360.00 | 0.46 | 0.73 | 0.60 | 0.56 | -0.34 | -37.78% | 0.00 | 5,074 | 7,157 | 0.81 | 0.04 | 0.00 | -0.22 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 362.50 | 0.23 | 0.67 | 0.45 | 0.53 | -0.33 | -38.38% | 0.00 | 46 | 166 | 0.81 | 0.04 | 0.00 | -0.20 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 365.00 | 0.16 | 0.61 | 0.39 | 0.41 | -0.37 | -47.44% | 0.00 | 102 | 430 | 0.82 | 0.04 | 0.00 | -0.18 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 367.50 | 0.14 | 0.57 | 0.36 | 0.67 | -0.03 | -4.29% | 0.00 | 15 | 8 | 0.82 | 0.03 | 0.00 | -0.17 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 370.00 | 0.29 | 0.54 | 0.42 | 0.33 | -0.22 | -40.00% | 0.00 | 762 | 3,476 | 0.83 | 0.03 | 0.00 | -0.16 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 372.50 | 0.23 | 0.50 | 0.37 | 0.36 | -0.31 | -46.27% | 0.00 | 42 | 111 | 0.83 | 0.03 | 0.00 | -0.14 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 375.00 | 0.21 | 0.48 | 0.35 | 0.23 | -0.27 | -54.00% | 0.00 | 198 | 326 | 0.83 | 0.02 | 0.00 | -0.13 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 377.50 | 0.02 | 0.44 | 0.23 | 0.31 | -0.59 | -65.56% | 0.00 | 3 | 3 | 0.84 | 0.02 | 0.00 | -0.12 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 380.00 | 0.17 | 0.43 | 0.30 | 0.21 | -0.34 | -61.82% | 0.00 | 337 | 2,765 | 0.83 | 0.02 | 0.00 | -0.11 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 382.50 | 0.13 | 0.41 | 0.27 | 0.26 | % | 0.00 | 6 | 0 | 0.84 | 0.02 | 0.00 | -0.10 | 10/10/2025 | 10/10/2025 2:58:53 PM EST | |
| 385.00 | 0.02 | 0.39 | 0.21 | 0.16 | % | 0.00 | 7 | 0 | 0.86 | 0.01 | 0.00 | -0.09 | 10/10/2025 | 10/10/2025 2:58:53 PM EST | |
| 387.50 | 0.01 | 0.38 | 0.20 | 0.13 | % | 0.00 | 100 | 0 | 0.85 | 0.01 | 0.00 | -0.09 | 10/10/2025 | 10/10/2025 2:58:53 PM EST | |
| 390.00 | 0.02 | 0.21 | 0.12 | 0.13 | -0.22 | -62.86% | 0.00 | 3,039 | 7,548 | 0.84 | 0.01 | 0.00 | -0.08 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 392.50 | 0.03 | 0.13 | 0.08 | 0.18 | % | 0.00 | 2 | 0 | 0.84 | 0.01 | 0.00 | -0.07 | 10/10/2025 | 10/10/2025 2:58:53 PM EST | |
| 395.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.87 | 0.01 | 0.00 | -0.06 | 10/10/2025 2:58:53 PM EST | |||
| 397.50 | 0.00 | 0.32 | 0.16 | 0.10 | % | 0.00 | 398 | 0 | 0.90 | 0.01 | 0.00 | -0.06 | 10/10/2025 | 10/10/2025 2:58:53 PM EST | |
| 400.00 | 0.07 | 0.13 | 0.10 | 0.09 | -0.12 | -57.15% | 0.00 | 1,755 | 11,148 | 0.91 | 0.01 | 0.00 | -0.05 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 410.00 | 0.05 | 0.09 | 0.07 | 0.09 | -0.09 | -50.00% | 0.00 | 181 | 711 | 0.92 | 0.00 | 0.00 | -0.03 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 420.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.12 | -66.67% | 0.00 | 68 | 1,137 | 0.94 | 0.00 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 430.00 | 0.02 | 0.14 | 0.08 | 0.03 | -0.07 | -70.00% | 0.00 | 34 | 3,396 | 0.96 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 440.00 | 0.02 | 0.10 | 0.06 | 0.03 | -0.03 | -50.00% | 0.00 | 26 | 363 | 1.05 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 450.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 24 | 359 | 1.06 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 460.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 30 | 745 | 1.06 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 470.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 68 | 932 | 1.10 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 480.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 234 | 1.18 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 490.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 73 | 281 | 1.24 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 500.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 52 | 1,563 | 1.23 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 510.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 1,400 | 1.29 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:58:53 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:58:53 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:53 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/10/2025 2:58:53 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/10/2025 2:58:53 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/10/2025 2:58:53 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/10/2025 2:58:53 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.44 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 2:58:53 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 640 | 2.34 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/10/2025 2:58:53 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,664 | 2.23 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:58:53 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 335 | 2.14 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/10/2025 2:58:53 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 491 | 2.04 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:58:53 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,799 | 1.95 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 2:58:53 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,419 | 1.87 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:58:53 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,508 | 1.79 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:58:53 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,333 | 1.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:53 PM EST |
| 145.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,104 | 1.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:53 PM EST |
| 150.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 741 | 1.56 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:53 PM EST |
| 155.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 631 | 1.68 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:53 PM EST |
| 160.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,409 | 1.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:53 PM EST |
| 165.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 787 | 1.43 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 170.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.04 | -80.00% | 0.00 | 1,018 | 499 | 1.71 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 175.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.02 | -66.67% | 0.00 | 17 | 997 | 1.62 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 180.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 25 | 3,454 | 1.24 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 185.00 | 0.02 | 0.03 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 1,214 | 1.15 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 190.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 1,504 | 3,828 | 1.09 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 195.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 3,054 | 1.03 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 200.00 | 0.02 | 0.06 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 2,511 | 6,613 | 1.02 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 210.00 | 0.04 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 252 | 3,435 | 0.96 | 0.00 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 220.00 | 0.10 | 0.19 | 0.15 | 0.13 | +0.02 | +18.19% | 0.00 | 319 | 3,908 | 0.88 | -0.01 | 0.00 | -0.06 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 230.00 | 0.15 | 0.30 | 0.23 | 0.23 | +0.08 | +53.34% | 0.00 | 417 | 10,831 | 0.88 | -0.02 | 0.00 | -0.12 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 232.50 | 0.24 | 0.41 | 0.33 | 0.25 | +0.05 | +25.00% | 0.00 | 7 | 30 | 0.85 | -0.02 | 0.00 | -0.14 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 235.00 | 0.31 | 0.45 | 0.38 | 0.35 | +0.13 | +59.10% | 0.00 | 208 | 972 | 0.87 | -0.02 | 0.00 | -0.15 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 237.50 | 0.28 | 0.61 | 0.45 | 0.39 | +0.13 | +50.00% | 0.00 | 39 | 54 | 0.86 | -0.03 | 0.00 | -0.18 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 240.00 | 0.48 | 0.60 | 0.54 | 0.51 | +0.18 | +54.55% | 0.00 | 788 | 13,795 | 0.86 | -0.03 | 0.00 | -0.20 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 242.50 | 0.40 | 0.85 | 0.63 | 0.55 | +0.18 | +48.65% | 0.00 | 110 | 321 | 0.84 | -0.04 | 0.00 | -0.23 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 245.00 | 0.63 | 0.89 | 0.76 | 0.68 | +0.23 | +51.12% | 0.00 | 595 | 1,474 | 0.84 | -0.05 | 0.00 | -0.26 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 247.50 | 0.76 | 0.97 | 0.87 | 0.79 | +0.29 | +58.00% | 0.00 | 146 | 318 | 0.83 | -0.05 | 0.00 | -0.29 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 250.00 | 0.98 | 1.20 | 1.09 | 1.10 | +0.42 | +61.77% | 0.00 | 2,588 | 6,351 | 0.82 | -0.06 | 0.00 | -0.32 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 252.50 | 1.20 | 1.37 | 1.29 | 1.24 | +0.53 | +74.65% | 0.01 | 394 | 421 | 0.82 | -0.07 | 0.00 | -0.35 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 255.00 | 1.35 | 1.59 | 1.47 | 1.38 | +0.39 | +39.40% | 0.01 | 355 | 1,534 | 0.81 | -0.09 | 0.00 | -0.39 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 257.50 | 1.70 | 1.91 | 1.81 | 1.73 | +0.58 | +50.44% | 0.01 | 185 | 349 | 0.81 | -0.10 | 0.01 | -0.43 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 260.00 | 2.01 | 2.16 | 2.09 | 2.06 | +0.64 | +45.07% | 0.01 | 1,236 | 8,780 | 0.80 | -0.11 | 0.01 | -0.47 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 262.50 | 2.28 | 2.88 | 2.58 | 2.20 | +0.58 | +35.81% | 0.01 | 171 | 150 | 0.80 | -0.13 | 0.01 | -0.51 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 265.00 | 2.68 | 3.00 | 2.84 | 2.82 | +0.82 | +41.00% | 0.01 | 668 | 1,893 | 0.80 | -0.15 | 0.01 | -0.56 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 267.50 | 3.05 | 3.55 | 3.30 | 3.10 | +0.75 | +31.92% | 0.01 | 414 | 328 | 0.80 | -0.17 | 0.01 | -0.60 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 270.00 | 3.70 | 4.00 | 3.85 | 3.75 | +0.95 | +33.93% | 0.01 | 2,392 | 4,177 | 0.79 | -0.19 | 0.01 | -0.64 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 272.50 | 4.10 | 4.50 | 4.30 | 4.16 | +0.86 | +26.07% | 0.02 | 460 | 765 | 0.78 | -0.21 | 0.01 | -0.69 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 275.00 | 4.80 | 5.25 | 5.03 | 5.15 | +1.35 | +35.53% | 0.02 | 4,564 | 3,580 | 0.78 | -0.24 | 0.01 | -0.73 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 277.50 | 5.60 | 6.25 | 5.93 | 5.55 | +1.09 | +24.44% | 0.02 | 462 | 557 | 0.78 | -0.27 | 0.01 | -0.77 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 280.00 | 6.40 | 6.90 | 6.65 | 6.40 | +1.20 | +23.08% | 0.02 | 1,928 | 8,884 | 0.77 | -0.29 | 0.01 | -0.80 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 282.50 | 7.30 | 7.80 | 7.55 | 7.55 | +2.05 | +37.28% | 0.03 | 594 | 1,635 | 0.78 | -0.32 | 0.01 | -0.83 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 285.00 | 8.30 | 8.75 | 8.53 | 8.50 | +1.70 | +25.00% | 0.03 | 1,692 | 2,712 | 0.77 | -0.35 | 0.01 | -0.86 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 287.50 | 9.30 | 10.40 | 9.85 | 9.60 | +1.91 | +24.84% | 0.03 | 390 | 1,361 | 0.77 | -0.38 | 0.01 | -0.88 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 290.00 | 10.45 | 10.90 | 10.68 | 10.65 | +1.88 | +21.44% | 0.04 | 1,944 | 10,030 | 0.76 | -0.41 | 0.01 | -0.90 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 292.50 | 11.65 | 11.95 | 11.80 | 11.75 | +1.89 | +19.17% | 0.04 | 1,346 | 712 | 0.76 | -0.44 | 0.01 | -0.91 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 295.00 | 12.85 | 13.35 | 13.10 | 13.15 | +2.05 | +18.47% | 0.04 | 2,346 | 2,174 | 0.76 | -0.47 | 0.01 | -0.91 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 297.50 | 14.30 | 15.00 | 14.65 | 14.25 | +1.95 | +15.86% | 0.05 | 1,252 | 1,303 | 0.75 | -0.51 | 0.01 | -0.91 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 300.00 | 15.70 | 16.20 | 15.95 | 15.90 | +2.10 | +15.22% | 0.05 | 3,368 | 7,260 | 0.76 | -0.54 | 0.01 | -0.91 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 302.50 | 16.70 | 18.65 | 17.68 | 16.30 | +1.95 | +13.59% | 0.06 | 676 | 399 | 0.76 | -0.57 | 0.01 | -0.89 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 305.00 | 18.75 | 20.25 | 19.50 | 18.80 | +3.30 | +21.29% | 0.06 | 353 | 314 | 0.76 | -0.60 | 0.01 | -0.88 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 307.50 | 20.20 | 22.00 | 21.10 | 18.70 | +0.40 | +2.19% | 0.07 | 176 | 524 | 0.76 | -0.63 | 0.01 | -0.86 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 310.00 | 22.10 | 23.80 | 22.95 | 20.80 | +1.58 | +8.23% | 0.07 | 777 | 3,272 | 0.75 | -0.66 | 0.01 | -0.83 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 312.50 | 23.45 | 25.35 | 24.40 | 21.75 | +0.87 | +4.17% | 0.08 | 16 | 319 | 0.75 | -0.68 | 0.01 | -0.80 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 315.00 | 25.10 | 27.50 | 26.30 | 24.32 | +1.77 | +7.85% | 0.08 | 112 | 481 | 0.76 | -0.71 | 0.01 | -0.77 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 317.50 | 26.35 | 29.50 | 27.93 | 22.07 | -2.83 | -11.37% | 0.09 | 1 | 211 | 0.73 | -0.74 | 0.01 | -0.73 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 320.00 | 29.30 | 30.90 | 30.10 | 29.40 | +1.85 | +6.72% | 0.09 | 256 | 2,684 | 0.72 | -0.76 | 0.01 | -0.70 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 322.50 | 30.30 | 33.55 | 31.93 | 26.50 | -2.85 | -9.71% | 0.10 | 2 | 66 | 0.73 | -0.78 | 0.01 | -0.66 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 325.00 | 32.65 | 35.70 | 34.18 | 32.16 | +0.56 | +1.78% | 0.11 | 18 | 321 | 0.71 | -0.80 | 0.01 | -0.62 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 327.50 | 34.65 | 38.20 | 36.43 | 35.63 | +3.08 | +9.47% | 0.11 | 5 | 80 | 0.73 | -0.82 | 0.01 | -0.58 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 330.00 | 37.00 | 40.05 | 38.53 | 36.52 | +0.82 | +2.30% | 0.12 | 41 | 1,134 | 0.68 | -0.84 | 0.01 | -0.55 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 332.50 | 38.95 | 42.15 | 40.55 | 38.05 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.72 | -0.86 | 0.01 | -0.51 | 10/9/2025 | 10/10/2025 2:58:53 PM EST |
| 335.00 | 41.55 | 44.55 | 43.05 | 43.33 | +3.53 | +8.87% | 0.13 | 13 | 43 | 0.87 | -0.87 | 0.01 | -0.47 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 337.50 | 43.45 | 47.30 | 45.38 | 44.75 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.77 | -0.88 | 0.01 | -0.44 | 10/9/2025 | 10/10/2025 2:58:53 PM EST |
| 340.00 | 46.05 | 49.20 | 47.63 | 41.00 | -3.49 | -7.85% | 0.14 | 11 | 1,742 | 0.88 | -0.90 | 0.01 | -0.41 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 342.50 | 48.20 | 51.90 | 50.05 | % | 0.15 | 0 | 0 | 0.89 | -0.91 | 0.01 | -0.38 | 10/10/2025 2:58:53 PM EST | |||
| 345.00 | 50.85 | 54.30 | 52.58 | 45.20 | -5.60 | -11.03% | 0.15 | 2 | 26 | 0.86 | -0.92 | 0.00 | -0.35 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 347.50 | 52.85 | 56.65 | 54.75 | % | 0.16 | 0 | 0 | 0.98 | -0.93 | 0.00 | -0.32 | 10/10/2025 2:58:53 PM EST | |||
| 350.00 | 55.25 | 59.00 | 57.13 | 54.15 | 0.00 | 0.00% | 0.16 | 0 | 271 | 0.95 | -0.93 | 0.00 | -0.30 | 10/9/2025 | 10/10/2025 2:58:53 PM EST |
| 352.50 | 57.70 | 61.10 | 59.40 | 54.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.93 | -0.94 | 0.00 | -0.28 | 10/9/2025 | 10/10/2025 2:58:53 PM EST |
| 355.00 | 60.05 | 63.50 | 61.78 | 52.05 | 0.00 | 0.00% | 0.17 | 0 | 42 | 0.98 | -0.95 | 0.00 | -0.25 | 9/24/2025 | 10/10/2025 2:58:53 PM EST |
| 357.50 | 62.55 | 65.95 | 64.25 | 61.03 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.99 | -0.95 | 0.00 | -0.24 | 10/9/2025 | 10/10/2025 2:58:53 PM EST |
| 360.00 | 64.95 | 68.40 | 66.68 | 70.30 | 0.00 | 0.00% | 0.19 | 0 | 62 | 0.99 | -0.96 | 0.00 | -0.22 | 10/8/2025 | 10/10/2025 2:58:53 PM EST |
| 362.50 | 67.40 | 70.85 | 69.13 | % | 0.19 | 0 | 0 | 1.00 | -0.96 | 0.00 | -0.20 | 10/10/2025 2:58:53 PM EST | |||
| 365.00 | 69.85 | 73.30 | 71.58 | 68.10 | 0.00 | 0.00% | 0.20 | 0 | 13 | 1.03 | -0.96 | 0.00 | -0.18 | 10/9/2025 | 10/10/2025 2:58:53 PM EST |
| 367.50 | 72.30 | 75.75 | 74.03 | % | 0.20 | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.17 | 10/10/2025 2:58:53 PM EST | |||
| 370.00 | 74.80 | 78.20 | 76.50 | 81.50 | 0.00 | 0.00% | 0.21 | 0 | 47 | 1.03 | -0.97 | 0.00 | -0.16 | 10/1/2025 | 10/10/2025 2:58:53 PM EST |
| 372.50 | 77.25 | 80.70 | 78.98 | % | 0.21 | 0 | 0 | 1.07 | -0.97 | 0.00 | -0.14 | 10/10/2025 2:58:53 PM EST | |||
| 375.00 | 79.75 | 83.15 | 81.45 | 78.55 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.08 | -0.98 | 0.00 | -0.13 | 10/9/2025 | 10/10/2025 2:58:53 PM EST |
| 377.50 | 82.20 | 85.65 | 83.93 | % | 0.22 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.12 | 10/10/2025 2:58:53 PM EST | |||
| 380.00 | 84.70 | 88.15 | 86.43 | 87.10 | 0.00 | 0.00% | 0.23 | 0 | 31 | 1.11 | -0.98 | 0.00 | -0.11 | 9/25/2025 | 10/10/2025 2:58:53 PM EST |
| 382.50 | 87.25 | 90.60 | 88.93 | % | 0.23 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.10 | 10/10/2025 2:58:53 PM EST | |||
| 385.00 | 89.70 | 93.10 | 91.40 | % | 0.24 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.09 | 10/10/2025 2:58:53 PM EST | |||
| 387.50 | 92.15 | 95.60 | 93.88 | % | 0.24 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.09 | 10/10/2025 2:58:53 PM EST | |||
| 390.00 | 94.65 | 98.10 | 96.38 | 89.55 | -14.95 | -14.31% | 0.25 | 3 | 9 | 1.19 | -0.99 | 0.00 | -0.08 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 392.50 | 97.15 | 100.60 | 98.88 | 97.80 | % | 0.25 | 2 | 0 | 1.21 | -0.99 | 0.00 | -0.07 | 10/10/2025 | 10/10/2025 2:58:53 PM EST | |
| 395.00 | 99.65 | 102.85 | 101.25 | % | 0.26 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.06 | 10/10/2025 2:58:53 PM EST | |||
| 397.50 | 102.20 | 105.55 | 103.88 | % | 0.26 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.06 | 10/10/2025 2:58:53 PM EST | |||
| 400.00 | 104.85 | 108.05 | 106.45 | 111.36 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.26 | -0.99 | 0.00 | -0.05 | 10/2/2025 | 10/10/2025 2:58:53 PM EST |
| 410.00 | 114.70 | 118.05 | 116.38 | 106.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.03 | 9/24/2025 | 10/10/2025 2:58:53 PM EST |
| 420.00 | 124.65 | 128.05 | 126.35 | 121.65 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.02 | 10/9/2025 | 10/10/2025 2:58:53 PM EST |
| 430.00 | 134.75 | 138.05 | 136.40 | 131.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 10/9/2025 | 10/10/2025 2:58:53 PM EST |
| 440.00 | 144.65 | 148.00 | 146.33 | 142.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:53 PM EST |
| 450.00 | 154.70 | 158.05 | 156.38 | 151.65 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.64 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:53 PM EST |
| 460.00 | 164.65 | 168.05 | 166.35 | 161.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:53 PM EST |
| 470.00 | 174.75 | 178.05 | 176.40 | 171.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:53 PM EST |
| 480.00 | 184.65 | 188.05 | 186.35 | 190.75 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:58:53 PM EST |
| 490.00 | 194.70 | 198.00 | 196.35 | 210.55 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:58:53 PM EST |
| 500.00 | 204.65 | 208.00 | 206.33 | 202.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:53 PM EST |
| 510.00 | 214.65 | 218.05 | 216.35 | 211.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:53 PM EST |