Options Chain for ORACLE CORP COM (ORCL) - $296.96 as of 10/9/2025 8:46:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 166.10 | 169.25 | 167.68 | 179.60 | 0.00 | 0.00% | 1.29 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/9/2025 3:59:55 PM EST |
| 135.00 | 161.35 | 164.25 | 162.80 | 163.30 | +8.75 | +5.67% | 1.21 | 7 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 140.00 | 156.15 | 159.30 | 157.73 | 145.31 | 0.00 | 0.00% | 1.13 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:55 PM EST |
| 145.00 | 151.35 | 154.30 | 152.83 | 148.96 | 0.00 | 0.00% | 1.05 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:55 PM EST |
| 150.00 | 146.15 | 149.35 | 147.75 | 137.21 | 0.00 | 0.00% | 0.98 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:55 PM EST |
| 155.00 | 141.20 | 144.35 | 142.78 | 131.97 | 0.00 | 0.00% | 0.92 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:55 PM EST |
| 160.00 | 136.25 | 139.35 | 137.80 | 139.00 | +13.40 | +10.67% | 0.86 | 11 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 165.00 | 131.55 | 133.60 | 132.58 | 124.50 | 0.00 | 0.00% | 0.80 | 0 | 5 | 1.86 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:55 PM EST |
| 170.00 | 126.30 | 128.40 | 127.35 | 129.50 | +10.95 | +9.24% | 0.75 | 16 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 175.00 | 122.10 | 123.50 | 122.80 | 103.84 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 3:59:55 PM EST |
| 180.00 | 116.65 | 118.30 | 117.48 | 120.00 | % | 0.65 | 35 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST | |
| 185.00 | 112.25 | 113.25 | 112.75 | 104.15 | -3.69 | -3.43% | 0.61 | 4 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 190.00 | 106.65 | 108.15 | 107.40 | 109.32 | +12.17 | +12.53% | 0.57 | 20 | 4 | 1.43 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 195.00 | 101.45 | 103.10 | 102.28 | 102.06 | +4.26 | +4.36% | 0.52 | 5 | 1 | 1.35 | 1.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 200.00 | 97.25 | 99.55 | 98.40 | 97.55 | +18.35 | +23.17% | 0.49 | 31 | 29 | 1.22 | 1.00 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 205.00 | 91.50 | 93.95 | 92.73 | 92.10 | +6.75 | +7.91% | 0.45 | 8 | 97 | 1.19 | 1.00 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 210.00 | 86.35 | 88.40 | 87.38 | 89.24 | +7.24 | +8.83% | 0.42 | 4 | 6 | 1.17 | 1.00 | 0.00 | -0.04 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 215.00 | 81.80 | 83.20 | 82.50 | 82.76 | +7.75 | +10.34% | 0.38 | 4 | 12 | 1.07 | 0.99 | 0.00 | -0.04 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 220.00 | 76.60 | 78.20 | 77.40 | 77.70 | +7.56 | +10.78% | 0.35 | 8 | 35 | 1.01 | 0.99 | 0.00 | -0.06 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 225.00 | 72.20 | 73.55 | 72.88 | 73.28 | +8.60 | +13.30% | 0.32 | 3 | 35 | 1.00 | 0.98 | 0.00 | -0.08 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 230.00 | 67.30 | 68.40 | 67.85 | 54.65 | 0.00 | 0.00% | 0.29 | 0 | 57 | 0.96 | 0.98 | 0.00 | -0.09 | 10/7/2025 | 10/9/2025 3:59:55 PM EST |
| 235.00 | 62.45 | 63.70 | 63.08 | 60.50 | 0.00 | 0.00% | 0.27 | 0 | 58 | 0.91 | 0.97 | 0.00 | -0.11 | 10/6/2025 | 10/9/2025 3:59:55 PM EST |
| 240.00 | 57.95 | 58.70 | 58.33 | 59.59 | +10.09 | +20.39% | 0.24 | 8 | 116 | 0.83 | 0.96 | 0.00 | -0.14 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 242.50 | 55.55 | 57.00 | 56.28 | 37.70 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.85 | 0.95 | 0.00 | -0.15 | 10/7/2025 | 10/9/2025 3:59:55 PM EST |
| 245.00 | 52.60 | 54.00 | 53.30 | 51.50 | +5.97 | +13.12% | 0.22 | 5 | 56 | 0.81 | 0.94 | 0.00 | -0.17 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 247.50 | 50.90 | 52.30 | 51.60 | % | 0.21 | 0 | 0 | 0.82 | 0.93 | 0.00 | -0.19 | 10/9/2025 3:59:55 PM EST | |||
| 250.00 | 47.90 | 49.20 | 48.55 | 49.89 | +8.79 | +21.39% | 0.19 | 19 | 197 | 0.56 | 0.92 | 0.00 | -0.20 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 252.50 | 45.95 | 47.35 | 46.65 | 34.85 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.79 | 0.91 | 0.00 | -0.22 | 10/7/2025 | 10/9/2025 3:59:55 PM EST |
| 255.00 | 43.20 | 44.65 | 43.93 | 43.88 | +6.88 | +18.60% | 0.17 | 14 | 158 | 0.58 | 0.90 | 0.00 | -0.24 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 257.50 | 41.45 | 42.55 | 42.00 | % | 0.16 | 0 | 0 | 0.59 | 0.88 | 0.00 | -0.26 | 10/9/2025 3:59:55 PM EST | |||
| 260.00 | 39.35 | 40.85 | 40.10 | 40.94 | +7.44 | +22.21% | 0.15 | 24 | 217 | 0.62 | 0.87 | 0.01 | -0.28 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 262.50 | 37.30 | 38.95 | 38.13 | 36.25 | +7.95 | +28.10% | 0.15 | 1 | 17 | 0.63 | 0.85 | 0.01 | -0.30 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 265.00 | 35.30 | 36.85 | 36.08 | 37.00 | +8.40 | +29.38% | 0.14 | 66 | 362 | 0.63 | 0.84 | 0.01 | -0.33 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 267.50 | 32.90 | 34.85 | 33.88 | 32.45 | +5.70 | +21.31% | 0.13 | 2 | 21 | 0.62 | 0.82 | 0.01 | -0.35 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 270.00 | 31.10 | 33.05 | 32.08 | 33.75 | +7.28 | +27.51% | 0.12 | 50 | 276 | 0.63 | 0.80 | 0.01 | -0.37 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 272.50 | 29.60 | 30.10 | 29.85 | 31.50 | +7.70 | +32.36% | 0.11 | 10 | 49 | 0.61 | 0.78 | 0.01 | -0.39 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 275.00 | 27.85 | 28.20 | 28.03 | 29.55 | +6.53 | +28.37% | 0.10 | 44 | 189 | 0.61 | 0.75 | 0.01 | -0.41 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 277.50 | 26.05 | 26.45 | 26.25 | 26.07 | +5.72 | +28.11% | 0.09 | 16 | 97 | 0.61 | 0.73 | 0.01 | -0.42 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 280.00 | 24.40 | 24.70 | 24.55 | 25.55 | +6.80 | +36.27% | 0.09 | 152 | 695 | 0.61 | 0.71 | 0.01 | -0.44 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 282.50 | 22.75 | 23.05 | 22.90 | 22.80 | +5.15 | +29.18% | 0.08 | 49 | 44 | 0.60 | 0.68 | 0.01 | -0.45 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 285.00 | 21.20 | 21.45 | 21.33 | 21.34 | +5.24 | +32.55% | 0.07 | 167 | 724 | 0.61 | 0.66 | 0.01 | -0.47 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 287.50 | 19.70 | 20.00 | 19.85 | 20.65 | +6.00 | +40.96% | 0.07 | 60 | 93 | 0.61 | 0.63 | 0.01 | -0.48 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 290.00 | 18.25 | 18.50 | 18.38 | 19.70 | +6.45 | +48.68% | 0.06 | 352 | 735 | 0.60 | 0.61 | 0.01 | -0.49 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 292.50 | 16.85 | 17.15 | 17.00 | 17.65 | +5.18 | +41.54% | 0.06 | 186 | 161 | 0.60 | 0.58 | 0.01 | -0.49 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 295.00 | 15.55 | 15.85 | 15.70 | 16.68 | +5.58 | +50.27% | 0.05 | 731 | 745 | 0.60 | 0.55 | 0.01 | -0.50 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 297.50 | 14.40 | 14.65 | 14.53 | 14.50 | +3.58 | +32.79% | 0.05 | 373 | 69 | 0.61 | 0.52 | 0.01 | -0.50 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 300.00 | 13.30 | 13.50 | 13.40 | 13.35 | +4.00 | +42.79% | 0.04 | 1,624 | 2,256 | 0.60 | 0.50 | 0.01 | -0.50 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 302.50 | 12.15 | 12.40 | 12.28 | 12.31 | +3.83 | +45.17% | 0.04 | 589 | 68 | 0.60 | 0.47 | 0.01 | -0.49 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 305.00 | 11.15 | 11.40 | 11.28 | 11.40 | +3.73 | +48.64% | 0.04 | 319 | 922 | 0.61 | 0.44 | 0.01 | -0.49 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 307.50 | 10.25 | 10.50 | 10.38 | 10.91 | +3.16 | +40.78% | 0.03 | 98 | 22 | 0.61 | 0.41 | 0.01 | -0.48 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 310.00 | 9.40 | 9.60 | 9.50 | 9.69 | +3.22 | +49.77% | 0.03 | 702 | 855 | 0.61 | 0.39 | 0.01 | -0.48 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 312.50 | 8.55 | 8.80 | 8.68 | 9.40 | +3.53 | +60.14% | 0.03 | 80 | 24 | 0.61 | 0.36 | 0.01 | -0.47 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 315.00 | 7.85 | 8.05 | 7.95 | 8.54 | +3.19 | +59.63% | 0.03 | 631 | 10,808 | 0.61 | 0.34 | 0.01 | -0.45 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 320.00 | 6.55 | 6.70 | 6.63 | 6.65 | +2.28 | +52.18% | 0.02 | 1,241 | 991 | 0.61 | 0.29 | 0.01 | -0.43 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 325.00 | 5.40 | 5.60 | 5.50 | 5.73 | +1.68 | +41.49% | 0.02 | 516 | 341 | 0.62 | 0.25 | 0.01 | -0.40 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 330.00 | 4.50 | 4.65 | 4.58 | 4.53 | +1.56 | +52.53% | 0.01 | 1,180 | 10,765 | 0.62 | 0.22 | 0.01 | -0.37 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 335.00 | 3.70 | 3.90 | 3.80 | 3.97 | +1.64 | +70.39% | 0.01 | 411 | 508 | 0.63 | 0.19 | 0.01 | -0.35 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 340.00 | 3.10 | 3.25 | 3.18 | 3.32 | +1.17 | +54.42% | 0.01 | 907 | 1,356 | 0.64 | 0.16 | 0.01 | -0.32 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 345.00 | 2.38 | 2.82 | 2.60 | 2.65 | +0.85 | +47.23% | 0.01 | 578 | 610 | 0.64 | 0.14 | 0.01 | -0.30 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 350.00 | 2.23 | 2.31 | 2.27 | 2.25 | +0.83 | +58.46% | 0.01 | 18,296 | 1,677 | 0.65 | 0.12 | 0.01 | -0.27 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 355.00 | 1.83 | 1.94 | 1.89 | 2.03 | +0.84 | +70.59% | 0.01 | 139 | 385 | 0.66 | 0.10 | 0.00 | -0.25 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 360.00 | 1.55 | 1.70 | 1.63 | 1.60 | +0.59 | +58.42% | 0.00 | 163 | 197 | 0.67 | 0.09 | 0.00 | -0.23 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 365.00 | 1.30 | 1.41 | 1.36 | 1.41 | +0.49 | +53.27% | 0.00 | 53 | 144 | 0.68 | 0.08 | 0.00 | -0.21 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 370.00 | 1.13 | 1.46 | 1.30 | 1.21 | +0.44 | +57.15% | 0.00 | 158 | 280 | 0.69 | 0.07 | 0.00 | -0.20 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 375.00 | 0.96 | 1.05 | 1.01 | 1.12 | +0.47 | +72.31% | 0.00 | 107 | 279 | 0.70 | 0.06 | 0.00 | -0.18 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 380.00 | 0.83 | 0.91 | 0.87 | 0.90 | +0.32 | +55.18% | 0.00 | 65 | 201 | 0.71 | 0.05 | 0.00 | -0.16 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 385.00 | 0.55 | 1.08 | 0.82 | 0.77 | +0.33 | +75.00% | 0.00 | 32 | 42 | 0.73 | 0.05 | 0.00 | -0.15 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 390.00 | 0.42 | 1.01 | 0.72 | 0.70 | +0.32 | +84.22% | 0.00 | 22 | 88 | 0.72 | 0.04 | 0.00 | -0.14 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 395.00 | 0.49 | 1.18 | 0.84 | 0.82 | +0.49 | +148.49% | 0.00 | 9 | 56 | 0.78 | 0.03 | 0.00 | -0.11 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 400.00 | 0.49 | 0.60 | 0.55 | 0.53 | +0.25 | +89.29% | 0.00 | 56 | 306 | 0.76 | 0.03 | 0.00 | -0.11 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 405.00 | 0.21 | 1.01 | 0.61 | 0.67 | % | 0.00 | 5 | 0 | 0.74 | 0.03 | 0.00 | -0.12 | 10/9/2025 | 10/9/2025 3:59:55 PM EST | |
| 410.00 | 0.21 | 0.95 | 0.58 | 0.55 | +0.35 | +175.00% | 0.00 | 16 | 144 | 0.80 | 0.02 | 0.00 | -0.09 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 415.00 | 0.12 | 0.86 | 0.49 | 0.50 | +0.33 | +194.12% | 0.00 | 5 | 23 | 0.73 | 0.02 | 0.00 | -0.09 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 420.00 | 0.08 | 0.81 | 0.45 | 0.38 | +0.18 | +90.00% | 0.00 | 6 | 69 | 0.91 | 0.01 | 0.00 | -0.05 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 425.00 | 0.08 | 0.41 | 0.25 | 0.36 | +0.35 | +3,500.00% | 0.00 | 2 | 63 | 0.77 | 0.01 | 0.00 | -0.05 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 430.00 | 0.02 | 0.80 | 0.41 | 0.32 | -0.13 | -28.89% | 0.00 | 24 | 52 | 0.78 | 0.01 | 0.00 | -0.05 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 440.00 | 0.00 | 0.28 | 0.14 | 0.22 | +0.11 | +100.00% | 0.00 | 23 | 39 | 0.86 | 0.01 | 0.00 | -0.04 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 450.00 | 0.00 | 0.76 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.04 | 0.00 | 0.00 | -0.02 | 10/6/2025 | 10/9/2025 3:59:55 PM EST |
| 460.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.90 | 0.00 | 0.00 | -0.02 | 10/6/2025 | 10/9/2025 3:59:55 PM EST |
| 470.00 | 0.07 | 0.53 | 0.30 | 0.11 | +0.04 | +57.15% | 0.00 | 3 | 32 | 0.95 | 0.00 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 480.00 | 0.00 | 0.50 | 0.25 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.10 | 0.00 | 0.00 | -0.01 | 9/24/2025 | 10/9/2025 3:59:55 PM EST |
| 490.00 | 0.01 | 0.10 | 0.06 | 0.08 | +0.03 | +60.00% | 0.00 | 5 | 30 | 0.85 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 500.00 | 0.03 | 0.07 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 58 | 215 | 0.90 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 510.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 17 | 144 | 0.93 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.64 | 0.32 | 0.04 | -0.02 | -33.34% | 0.00 | 2 | 4 | 2.04 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:55 PM EST | |||
| 150.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 15 | 58 | 1.17 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.14 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/9/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 301 | 1.09 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.47 | 0.24 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.68 | 0.34 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 310 | 1.38 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.69 | 0.35 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 359 | 1.32 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 0.72 | 0.36 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.77 | 0.39 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.22 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.11 | -68.75% | 0.00 | 7 | 34 | 1.00 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.38 | 0.19 | 0.12 | +0.01 | +9.10% | 0.00 | 1 | 280 | 0.86 | 0.00 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 205.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.95 | 0.00 | 0.00 | -0.02 | 10/8/2025 | 10/9/2025 3:59:55 PM EST |
| 210.00 | 0.01 | 0.25 | 0.13 | 0.14 | -0.06 | -30.00% | 0.00 | 1 | 93 | 0.70 | 0.00 | 0.00 | -0.04 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 215.00 | 0.00 | 0.72 | 0.36 | 0.15 | -0.24 | -61.54% | 0.00 | 5 | 65 | 0.92 | -0.01 | 0.00 | -0.04 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 220.00 | 0.01 | 0.50 | 0.26 | 0.25 | -0.15 | -37.50% | 0.00 | 15 | 177 | 0.65 | -0.01 | 0.00 | -0.06 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 225.00 | 0.08 | 0.35 | 0.22 | 0.30 | -0.17 | -36.17% | 0.00 | 105 | 179 | 0.64 | -0.02 | 0.00 | -0.08 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 230.00 | 0.30 | 0.51 | 0.41 | 0.43 | -0.24 | -35.83% | 0.00 | 29 | 661 | 0.67 | -0.02 | 0.00 | -0.09 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 235.00 | 0.40 | 0.70 | 0.55 | 0.50 | -0.46 | -47.92% | 0.00 | 26 | 812 | 0.66 | -0.03 | 0.00 | -0.11 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 240.00 | 0.62 | 0.94 | 0.78 | 0.65 | -0.58 | -47.16% | 0.00 | 76 | 804 | 0.65 | -0.04 | 0.00 | -0.14 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 242.50 | 0.78 | 1.21 | 1.00 | 0.88 | -0.45 | -33.84% | 0.00 | 17 | 116 | 0.65 | -0.05 | 0.00 | -0.15 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 245.00 | 0.96 | 1.03 | 1.00 | 0.92 | -0.65 | -41.41% | 0.00 | 93 | 4,213 | 0.63 | -0.06 | 0.00 | -0.17 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 247.50 | 1.12 | 1.19 | 1.16 | 1.09 | -1.04 | -48.83% | 0.00 | 24 | 38 | 0.63 | -0.07 | 0.00 | -0.19 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 250.00 | 1.30 | 1.37 | 1.34 | 1.35 | -0.86 | -38.92% | 0.01 | 109 | 1,095 | 0.62 | -0.08 | 0.00 | -0.20 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 252.50 | 1.51 | 1.59 | 1.55 | 1.59 | -0.86 | -35.11% | 0.01 | 34 | 10 | 0.62 | -0.09 | 0.00 | -0.22 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 255.00 | 1.75 | 1.84 | 1.80 | 1.80 | -1.00 | -35.72% | 0.01 | 638 | 877 | 0.62 | -0.10 | 0.00 | -0.24 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 257.50 | 2.02 | 2.13 | 2.08 | 2.06 | -1.66 | -44.63% | 0.01 | 21 | 32 | 0.61 | -0.12 | 0.00 | -0.26 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 260.00 | 2.33 | 2.46 | 2.40 | 2.42 | -1.13 | -31.84% | 0.01 | 648 | 2,335 | 0.61 | -0.13 | 0.01 | -0.28 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 262.50 | 2.69 | 2.84 | 2.77 | 2.60 | -1.45 | -35.81% | 0.01 | 143 | 101 | 0.61 | -0.15 | 0.01 | -0.30 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 265.00 | 3.10 | 3.25 | 3.18 | 3.17 | -1.45 | -31.39% | 0.01 | 324 | 594 | 0.60 | -0.16 | 0.01 | -0.33 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 267.50 | 3.55 | 3.75 | 3.65 | 3.65 | -1.85 | -33.64% | 0.01 | 173 | 80 | 0.60 | -0.18 | 0.01 | -0.35 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 270.00 | 4.10 | 4.25 | 4.18 | 4.00 | -2.20 | -35.49% | 0.02 | 235 | 1,132 | 0.60 | -0.20 | 0.01 | -0.37 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 272.50 | 4.65 | 4.85 | 4.75 | 4.43 | -2.67 | -37.61% | 0.02 | 67 | 129 | 0.60 | -0.22 | 0.01 | -0.39 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 275.00 | 5.30 | 5.50 | 5.40 | 5.29 | -2.70 | -33.80% | 0.02 | 249 | 679 | 0.60 | -0.25 | 0.01 | -0.41 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 277.50 | 6.05 | 6.25 | 6.15 | 5.72 | -2.50 | -30.42% | 0.02 | 111 | 73 | 0.60 | -0.27 | 0.01 | -0.42 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 280.00 | 6.80 | 7.05 | 6.93 | 6.80 | -3.13 | -31.53% | 0.02 | 465 | 1,668 | 0.60 | -0.29 | 0.01 | -0.44 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 282.50 | 7.65 | 7.90 | 7.78 | 7.20 | -3.82 | -34.67% | 0.03 | 66 | 100 | 0.60 | -0.32 | 0.01 | -0.45 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 285.00 | 8.55 | 8.80 | 8.68 | 8.44 | -3.81 | -31.11% | 0.03 | 509 | 923 | 0.60 | -0.34 | 0.01 | -0.47 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 287.50 | 9.60 | 9.80 | 9.70 | 9.15 | -3.85 | -29.62% | 0.03 | 72 | 172 | 0.60 | -0.37 | 0.01 | -0.48 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 290.00 | 10.65 | 10.90 | 10.78 | 10.82 | -3.93 | -26.65% | 0.04 | 362 | 1,192 | 0.60 | -0.39 | 0.01 | -0.49 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 292.50 | 11.75 | 12.05 | 11.90 | 11.50 | -3.80 | -24.84% | 0.04 | 35 | 79 | 0.60 | -0.42 | 0.01 | -0.49 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 295.00 | 13.00 | 13.20 | 13.10 | 13.10 | -4.25 | -24.50% | 0.04 | 486 | 370 | 0.60 | -0.45 | 0.01 | -0.50 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 297.50 | 14.25 | 14.55 | 14.40 | 14.37 | -3.38 | -19.05% | 0.05 | 46 | 12 | 0.60 | -0.48 | 0.01 | -0.50 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 300.00 | 15.65 | 15.95 | 15.80 | 15.25 | -5.35 | -25.98% | 0.05 | 237 | 639 | 0.60 | -0.50 | 0.01 | -0.50 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 302.50 | 17.05 | 17.35 | 17.20 | 21.95 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.60 | -0.53 | 0.01 | -0.49 | 10/8/2025 | 10/9/2025 3:59:55 PM EST |
| 305.00 | 18.55 | 18.85 | 18.70 | 17.80 | -6.17 | -25.75% | 0.06 | 18 | 318 | 0.60 | -0.56 | 0.01 | -0.49 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 307.50 | 20.15 | 20.45 | 20.30 | 29.10 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.60 | -0.59 | 0.01 | -0.48 | 10/7/2025 | 10/9/2025 3:59:55 PM EST |
| 310.00 | 21.75 | 22.05 | 21.90 | 21.43 | -8.13 | -27.51% | 0.07 | 25 | 323 | 0.60 | -0.61 | 0.01 | -0.48 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 312.50 | 23.45 | 23.85 | 23.65 | 27.90 | -0.61 | -2.14% | 0.08 | 10 | 3 | 0.61 | -0.64 | 0.01 | -0.47 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 315.00 | 25.20 | 25.55 | 25.38 | 24.44 | -8.61 | -26.06% | 0.08 | 13 | 195 | 0.61 | -0.66 | 0.01 | -0.45 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 320.00 | 28.85 | 29.25 | 29.05 | 28.93 | -9.07 | -23.87% | 0.09 | 6 | 182 | 0.61 | -0.71 | 0.01 | -0.43 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 325.00 | 32.75 | 33.15 | 32.95 | 32.71 | -7.19 | -18.02% | 0.10 | 2 | 147 | 0.61 | -0.75 | 0.01 | -0.40 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 330.00 | 36.85 | 37.35 | 37.10 | 38.80 | -18.93 | -32.80% | 0.11 | 1 | 153 | 0.62 | -0.78 | 0.01 | -0.37 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 335.00 | 40.85 | 42.00 | 41.43 | 39.58 | -11.21 | -22.08% | 0.12 | 11 | 131 | 0.62 | -0.81 | 0.01 | -0.35 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 340.00 | 44.75 | 46.20 | 45.48 | 47.44 | -6.11 | -11.41% | 0.13 | 87 | 326 | 0.60 | -0.84 | 0.01 | -0.32 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 345.00 | 49.55 | 51.40 | 50.48 | 51.60 | -6.05 | -10.50% | 0.15 | 4 | 19 | 0.63 | -0.86 | 0.01 | -0.30 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 350.00 | 54.05 | 55.40 | 54.73 | 56.90 | -5.95 | -9.47% | 0.16 | 4 | 85 | 0.63 | -0.88 | 0.01 | -0.27 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 355.00 | 58.70 | 60.35 | 59.53 | 67.65 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.76 | -0.90 | 0.00 | -0.25 | 10/8/2025 | 10/9/2025 3:59:55 PM EST |
| 360.00 | 63.75 | 64.45 | 64.10 | 67.70 | 0.00 | 0.00% | 0.18 | 0 | 34 | 0.81 | -0.91 | 0.00 | -0.23 | 10/6/2025 | 10/9/2025 3:59:55 PM EST |
| 365.00 | 68.50 | 70.10 | 69.30 | 70.50 | -2.00 | -2.76% | 0.19 | 8 | 18 | 0.85 | -0.92 | 0.00 | -0.21 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 370.00 | 73.20 | 74.80 | 74.00 | 71.07 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.85 | -0.93 | 0.00 | -0.20 | 9/15/2025 | 10/9/2025 3:59:55 PM EST |
| 375.00 | 77.85 | 79.50 | 78.68 | 100.15 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.87 | -0.94 | 0.00 | -0.18 | 10/7/2025 | 10/9/2025 3:59:55 PM EST |
| 380.00 | 82.95 | 84.00 | 83.48 | 84.60 | -1.25 | -1.46% | 0.22 | 2 | 14 | 0.87 | -0.95 | 0.00 | -0.16 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 385.00 | 87.75 | 89.10 | 88.43 | 88.55 | +2.63 | +3.07% | 0.23 | 6 | 0 | 0.92 | -0.95 | 0.00 | -0.15 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 390.00 | 92.65 | 93.95 | 93.30 | 79.33 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.94 | -0.96 | 0.00 | -0.14 | 9/23/2025 | 10/9/2025 3:59:55 PM EST |
| 395.00 | 97.65 | 98.95 | 98.30 | 97.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.97 | -0.97 | 0.00 | -0.11 | 9/17/2025 | 10/9/2025 3:59:55 PM EST |
| 400.00 | 102.45 | 103.80 | 103.13 | 102.75 | -8.80 | -7.89% | 0.26 | 1 | 5 | 0.99 | -0.97 | 0.00 | -0.11 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 405.00 | 107.50 | 108.80 | 108.15 | 112.15 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.01 | -0.97 | 0.00 | -0.12 | 10/6/2025 | 10/9/2025 3:59:55 PM EST |
| 410.00 | 112.55 | 113.65 | 113.10 | % | 0.28 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.09 | 10/9/2025 3:59:55 PM EST | |||
| 415.00 | 116.60 | 119.25 | 117.93 | % | 0.28 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.09 | 10/9/2025 3:59:55 PM EST | |||
| 420.00 | 121.05 | 124.30 | 122.68 | 107.57 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.11 | -0.99 | 0.00 | -0.05 | 9/11/2025 | 10/9/2025 3:59:55 PM EST |
| 425.00 | 127.25 | 129.50 | 128.38 | 127.10 | -12.85 | -9.19% | 0.30 | 1 | 7 | 1.15 | -0.99 | 0.00 | -0.05 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 430.00 | 131.50 | 134.00 | 132.75 | 132.10 | % | 0.31 | 2 | 0 | 1.13 | -0.99 | 0.00 | -0.05 | 10/9/2025 | 10/9/2025 3:59:55 PM EST | |
| 440.00 | 142.10 | 143.50 | 142.80 | 138.22 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.19 | -0.99 | 0.00 | -0.04 | 9/15/2025 | 10/9/2025 3:59:55 PM EST |
| 450.00 | 152.00 | 153.45 | 152.73 | % | 0.34 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.02 | 10/9/2025 3:59:55 PM EST | |||
| 460.00 | 162.10 | 163.45 | 162.78 | 185.55 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.28 | -1.00 | 0.00 | -0.02 | 10/7/2025 | 10/9/2025 3:59:55 PM EST |
| 470.00 | 172.05 | 174.30 | 173.18 | 170.00 | -7.40 | -4.18% | 0.37 | 2 | 3 | 1.38 | -1.00 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 3:59:55 PM EST |
| 480.00 | 181.75 | 183.45 | 182.60 | % | 0.38 | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 10/9/2025 3:59:55 PM EST | |||
| 490.00 | 192.00 | 193.40 | 192.70 | 215.50 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.43 | -1.00 | 0.00 | -0.01 | 10/7/2025 | 10/9/2025 3:59:55 PM EST |
| 500.00 | 201.80 | 203.35 | 202.58 | % | 0.41 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.01 | 10/9/2025 3:59:55 PM EST | |||
| 510.00 | 212.35 | 213.40 | 212.88 | 235.40 | 0.00 | 0.00% | 0.42 | 0 | 7 | 1.58 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:55 PM EST |