Options Chain for ORACLE CORP COM (ORCL) - $280.83 as of 10/28/2025 8:47:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 119.60 | 123.10 | 121.35 | 138.00 | 0.00 | 0.00% | 0.76 | 0 | 10 | 2.23 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/28/2025 3:59:48 PM EST |
| 165.00 | 114.90 | 118.10 | 116.50 | % | 0.71 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:48 PM EST | |||
| 170.00 | 109.65 | 113.10 | 111.38 | 111.25 | 0.00 | 0.00% | 0.66 | 0 | 3 | 2.02 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:48 PM EST |
| 175.00 | 105.55 | 108.05 | 106.80 | % | 0.61 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:48 PM EST | |||
| 180.00 | 100.25 | 103.05 | 101.65 | 105.87 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/28/2025 3:59:48 PM EST |
| 185.00 | 95.15 | 98.10 | 96.63 | % | 0.52 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:48 PM EST | |||
| 190.00 | 90.50 | 93.10 | 91.80 | 92.05 | % | 0.48 | 2 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:48 PM EST | |
| 195.00 | 84.65 | 88.10 | 86.38 | % | 0.44 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:48 PM EST | |||
| 200.00 | 80.35 | 83.10 | 81.73 | 80.15 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.43 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/28/2025 3:59:48 PM EST |
| 205.00 | 74.60 | 78.15 | 76.38 | % | 0.37 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:48 PM EST | |||
| 210.00 | 69.90 | 73.15 | 71.53 | 89.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.27 | 1.00 | 0.00 | -0.01 | 10/17/2025 | 10/28/2025 3:59:48 PM EST |
| 215.00 | 64.95 | 68.20 | 66.58 | 67.11 | -1.89 | -2.74% | 0.31 | 1 | 7 | 1.19 | 1.00 | 0.00 | -0.02 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 220.00 | 60.40 | 63.25 | 61.83 | 66.00 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.12 | 0.99 | 0.00 | -0.05 | 10/24/2025 | 10/28/2025 3:59:48 PM EST |
| 225.00 | 55.85 | 58.30 | 57.08 | 57.93 | -0.57 | -0.98% | 0.25 | 176 | 54 | 1.05 | 0.99 | 0.00 | -0.09 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 230.00 | 50.60 | 53.35 | 51.98 | 52.94 | +0.39 | +0.75% | 0.23 | 176 | 84 | 0.97 | 0.98 | 0.00 | -0.11 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 235.00 | 46.05 | 47.95 | 47.00 | 49.20 | -1.61 | -3.17% | 0.20 | 1 | 110 | 0.84 | 0.97 | 0.00 | -0.13 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 240.00 | 41.10 | 43.05 | 42.08 | 44.12 | +0.52 | +1.20% | 0.18 | 1 | 22 | 0.78 | 0.96 | 0.00 | -0.16 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 245.00 | 36.30 | 38.80 | 37.55 | 39.05 | +2.01 | +5.43% | 0.15 | 1 | 10 | 0.78 | 0.94 | 0.00 | -0.20 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 250.00 | 31.30 | 33.35 | 32.33 | 32.73 | +0.44 | +1.37% | 0.13 | 6 | 1,524 | 0.65 | 0.92 | 0.01 | -0.24 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 252.50 | 28.80 | 31.30 | 30.05 | 33.30 | +2.02 | +6.46% | 0.12 | 25 | 27 | 0.66 | 0.90 | 0.01 | -0.26 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 255.00 | 26.80 | 28.65 | 27.73 | 28.56 | +0.63 | +2.26% | 0.11 | 4 | 35 | 0.47 | 0.88 | 0.01 | -0.29 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 257.50 | 25.20 | 26.50 | 25.85 | 26.15 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.52 | 0.86 | 0.01 | -0.31 | 10/27/2025 | 10/28/2025 3:59:48 PM EST |
| 260.00 | 22.50 | 24.45 | 23.48 | 24.90 | +0.80 | +3.32% | 0.09 | 506 | 625 | 0.49 | 0.84 | 0.01 | -0.34 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 262.50 | 21.00 | 22.50 | 21.75 | 22.50 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.52 | 0.81 | 0.01 | -0.37 | 10/27/2025 | 10/28/2025 3:59:48 PM EST |
| 265.00 | 18.45 | 20.00 | 19.23 | 22.35 | +2.40 | +12.03% | 0.07 | 11 | 1,182 | 0.47 | 0.78 | 0.01 | -0.39 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 267.50 | 16.25 | 18.65 | 17.45 | 20.50 | +2.35 | +12.95% | 0.07 | 18 | 65 | 0.48 | 0.75 | 0.01 | -0.41 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 270.00 | 14.70 | 16.55 | 15.63 | 17.60 | +1.45 | +8.98% | 0.06 | 562 | 1,356 | 0.48 | 0.71 | 0.02 | -0.44 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 272.50 | 13.75 | 14.80 | 14.28 | 14.85 | +0.36 | +2.49% | 0.05 | 24 | 68 | 0.50 | 0.67 | 0.02 | -0.45 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 275.00 | 12.20 | 12.75 | 12.48 | 12.39 | -0.61 | -4.70% | 0.05 | 346 | 1,212 | 0.48 | 0.63 | 0.02 | -0.47 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 277.50 | 10.75 | 11.25 | 11.00 | 10.95 | -0.40 | -3.53% | 0.04 | 70 | 426 | 0.48 | 0.59 | 0.02 | -0.48 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 280.00 | 9.55 | 9.85 | 9.70 | 9.70 | -0.45 | -4.44% | 0.03 | 754 | 1,251 | 0.48 | 0.54 | 0.02 | -0.48 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 282.50 | 8.40 | 8.70 | 8.55 | 8.70 | -0.20 | -2.25% | 0.03 | 282 | 917 | 0.48 | 0.50 | 0.02 | -0.48 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 285.00 | 7.30 | 7.50 | 7.40 | 7.35 | -0.25 | -3.29% | 0.03 | 1,341 | 1,567 | 0.48 | 0.46 | 0.02 | -0.48 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 287.50 | 6.20 | 6.60 | 6.40 | 6.50 | -0.22 | -3.28% | 0.02 | 138 | 291 | 0.48 | 0.41 | 0.02 | -0.46 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 290.00 | 5.40 | 5.65 | 5.53 | 5.45 | -0.30 | -5.22% | 0.02 | 847 | 979 | 0.48 | 0.37 | 0.02 | -0.45 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 292.50 | 4.55 | 4.90 | 4.73 | 4.79 | -0.16 | -3.24% | 0.02 | 108 | 293 | 0.48 | 0.33 | 0.02 | -0.43 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 295.00 | 4.00 | 4.15 | 4.08 | 3.95 | -0.25 | -5.96% | 0.01 | 247 | 746 | 0.49 | 0.30 | 0.02 | -0.41 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 297.50 | 3.30 | 3.60 | 3.45 | 3.50 | -0.09 | -2.51% | 0.01 | 120 | 100 | 0.49 | 0.26 | 0.01 | -0.38 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 300.00 | 2.85 | 2.99 | 2.92 | 2.87 | -0.23 | -7.42% | 0.01 | 6,053 | 2,260 | 0.49 | 0.23 | 0.01 | -0.36 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 302.50 | 2.37 | 2.57 | 2.47 | 2.85 | +0.25 | +9.62% | 0.01 | 71 | 131 | 0.49 | 0.20 | 0.01 | -0.33 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 305.00 | 2.01 | 2.16 | 2.09 | 2.10 | -0.09 | -4.11% | 0.01 | 417 | 2,635 | 0.49 | 0.17 | 0.01 | -0.31 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 307.50 | 1.65 | 1.85 | 1.75 | 1.74 | -0.11 | -5.95% | 0.01 | 250 | 85 | 0.50 | 0.15 | 0.01 | -0.28 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 310.00 | 1.43 | 1.55 | 1.49 | 1.43 | -0.14 | -8.92% | 0.00 | 637 | 2,221 | 0.50 | 0.13 | 0.01 | -0.26 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 312.50 | 1.21 | 1.38 | 1.30 | 1.30 | -0.07 | -5.11% | 0.00 | 269 | 170 | 0.51 | 0.11 | 0.01 | -0.23 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 315.00 | 1.02 | 1.13 | 1.08 | 1.09 | -0.05 | -4.39% | 0.00 | 160 | 515 | 0.51 | 0.10 | 0.01 | -0.21 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 320.00 | 0.75 | 0.84 | 0.80 | 0.77 | -0.04 | -4.94% | 0.00 | 4,130 | 1,318 | 0.52 | 0.07 | 0.01 | -0.17 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 325.00 | 0.57 | 0.60 | 0.59 | 0.62 | +0.02 | +3.34% | 0.00 | 213 | 591 | 0.53 | 0.05 | 0.00 | -0.14 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 330.00 | 0.41 | 0.45 | 0.43 | 0.41 | -0.03 | -6.82% | 0.00 | 204 | 2,755 | 0.54 | 0.04 | 0.00 | -0.11 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 335.00 | 0.16 | 0.46 | 0.31 | 0.38 | +0.07 | +22.59% | 0.00 | 18 | 2,530 | 0.55 | 0.03 | 0.00 | -0.09 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 340.00 | 0.09 | 0.38 | 0.24 | 0.27 | +0.04 | +17.40% | 0.00 | 78 | 409 | 0.55 | 0.02 | 0.00 | -0.07 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 345.00 | 0.16 | 0.31 | 0.24 | 0.19 | -0.16 | -45.72% | 0.00 | 14 | 114 | 0.60 | 0.01 | 0.00 | -0.05 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 350.00 | 0.14 | 0.26 | 0.20 | 0.18 | +0.05 | +38.47% | 0.00 | 37 | 1,132 | 0.62 | 0.01 | 0.00 | -0.03 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 355.00 | 0.01 | 0.22 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 989 | 0.57 | 0.01 | 0.00 | -0.03 | 10/24/2025 | 10/28/2025 3:59:48 PM EST |
| 360.00 | 0.00 | 0.13 | 0.07 | 0.11 | +0.01 | +10.00% | 0.00 | 316 | 398 | 0.65 | 0.00 | 0.00 | -0.02 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 365.00 | 0.01 | 0.13 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.60 | 0.00 | 0.00 | -0.01 | 10/22/2025 | 10/28/2025 3:59:48 PM EST |
| 370.00 | 0.03 | 0.16 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 11 | 117 | 0.67 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 375.00 | 0.01 | 0.15 | 0.08 | 0.01 | -0.04 | -80.00% | 0.00 | 33 | 201 | 0.66 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 380.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.26 | -96.30% | 0.00 | 154 | 162 | 0.78 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 385.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 146 | 0.80 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 390.00 | 0.00 | 0.13 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 78 | 82 | 0.83 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 395.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 140 | 31 | 0.85 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 400.00 | 0.00 | 0.12 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 2 | 158 | 0.88 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 405.00 | 0.00 | 0.12 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 2 | 25 | 0.90 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 410.00 | 0.01 | 0.10 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.82 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:48 PM EST |
| 415.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.95 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:48 PM EST |
| 420.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.83 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:48 PM EST |
| 425.00 | 0.01 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 21 | 54 | 0.89 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 430.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.88 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:48 PM EST |
| 435.00 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.88 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:48 PM EST |
| 440.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 321 | 0.90 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 445.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 349 | 0.87 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:48 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:48 PM EST |
| 170.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:48 PM EST | |||
| 175.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,504 | 1.19 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:48 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.02 | % | 0.00 | 2 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:48 PM EST | |
| 185.00 | 0.00 | 0.11 | 0.06 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 190.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.98 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:48 PM EST |
| 195.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 32 | 0.95 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 200.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.91 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:48 PM EST |
| 205.00 | 0.01 | 0.15 | 0.08 | 0.06 | +0.04 | +200.00% | 0.00 | 28 | 43 | 0.75 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 210.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 44 | 0.67 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 215.00 | 0.02 | 0.18 | 0.10 | 0.02 | -0.05 | -71.43% | 0.00 | 18 | 104 | 0.67 | 0.00 | 0.00 | -0.02 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 220.00 | 0.01 | 0.31 | 0.16 | 0.10 | -0.06 | -37.50% | 0.00 | 24 | 317 | 0.59 | -0.01 | 0.00 | -0.05 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 225.00 | 0.08 | 0.26 | 0.17 | 0.15 | -0.01 | -6.25% | 0.00 | 14 | 4,910 | 0.63 | -0.01 | 0.00 | -0.09 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 230.00 | 0.18 | 0.24 | 0.21 | 0.20 | -0.05 | -20.00% | 0.00 | 84 | 2,737 | 0.60 | -0.02 | 0.00 | -0.11 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 235.00 | 0.20 | 0.36 | 0.28 | 0.28 | -0.10 | -26.32% | 0.00 | 86 | 344 | 0.58 | -0.03 | 0.00 | -0.13 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 240.00 | 0.36 | 0.46 | 0.41 | 0.46 | -0.08 | -14.82% | 0.00 | 196 | 1,682 | 0.56 | -0.04 | 0.00 | -0.16 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 245.00 | 0.60 | 0.70 | 0.65 | 0.55 | -0.24 | -30.38% | 0.00 | 29 | 1,255 | 0.55 | -0.06 | 0.00 | -0.20 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 250.00 | 0.93 | 1.04 | 0.99 | 1.00 | -0.13 | -11.51% | 0.00 | 250 | 1,548 | 0.54 | -0.08 | 0.01 | -0.24 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 252.50 | 1.15 | 1.25 | 1.20 | 1.18 | -0.17 | -12.60% | 0.00 | 42 | 951 | 0.53 | -0.10 | 0.01 | -0.26 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 255.00 | 1.40 | 1.50 | 1.45 | 1.45 | -0.20 | -12.13% | 0.01 | 363 | 781 | 0.52 | -0.12 | 0.01 | -0.29 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 257.50 | 1.69 | 1.87 | 1.78 | 1.74 | -0.19 | -9.85% | 0.01 | 9 | 96 | 0.51 | -0.14 | 0.01 | -0.31 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 260.00 | 2.10 | 2.21 | 2.16 | 2.16 | -0.16 | -6.90% | 0.01 | 513 | 1,359 | 0.51 | -0.16 | 0.01 | -0.34 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 262.50 | 2.51 | 2.68 | 2.60 | 2.56 | -0.19 | -6.91% | 0.01 | 66 | 1,070 | 0.51 | -0.19 | 0.01 | -0.37 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 265.00 | 3.00 | 3.20 | 3.10 | 3.10 | -0.15 | -4.62% | 0.01 | 275 | 2,584 | 0.50 | -0.22 | 0.01 | -0.39 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 267.50 | 3.55 | 3.85 | 3.70 | 3.70 | -0.22 | -5.62% | 0.01 | 186 | 594 | 0.50 | -0.25 | 0.01 | -0.41 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 270.00 | 4.30 | 4.55 | 4.43 | 4.30 | -0.26 | -5.71% | 0.02 | 640 | 2,955 | 0.50 | -0.29 | 0.02 | -0.44 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 272.50 | 5.05 | 5.45 | 5.25 | 5.12 | -0.28 | -5.19% | 0.02 | 59 | 506 | 0.49 | -0.33 | 0.02 | -0.45 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 275.00 | 6.05 | 6.35 | 6.20 | 6.25 | -0.09 | -1.42% | 0.02 | 61 | 1,560 | 0.49 | -0.37 | 0.02 | -0.47 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 277.50 | 7.05 | 7.50 | 7.28 | 7.00 | -0.38 | -5.15% | 0.03 | 124 | 648 | 0.49 | -0.41 | 0.02 | -0.48 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 280.00 | 8.15 | 9.15 | 8.65 | 8.45 | -0.04 | -0.48% | 0.03 | 1,106 | 2,497 | 0.49 | -0.46 | 0.02 | -0.48 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 282.50 | 9.45 | 9.90 | 9.68 | 9.34 | -0.26 | -2.71% | 0.03 | 71 | 390 | 0.49 | -0.50 | 0.02 | -0.48 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 285.00 | 10.85 | 11.35 | 11.10 | 10.89 | -0.26 | -2.34% | 0.04 | 203 | 987 | 0.49 | -0.54 | 0.02 | -0.48 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 287.50 | 12.35 | 12.90 | 12.63 | 11.45 | -1.35 | -10.55% | 0.04 | 3 | 193 | 0.49 | -0.59 | 0.02 | -0.46 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 290.00 | 14.00 | 14.50 | 14.25 | 13.90 | -0.24 | -1.70% | 0.05 | 210 | 309 | 0.50 | -0.63 | 0.02 | -0.45 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 292.50 | 15.70 | 16.00 | 15.85 | 16.00 | -0.10 | -0.63% | 0.05 | 391 | 47 | 0.49 | -0.67 | 0.02 | -0.43 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 295.00 | 16.70 | 18.30 | 17.50 | 15.20 | -2.61 | -14.66% | 0.06 | 10 | 324 | 0.48 | -0.70 | 0.02 | -0.41 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 297.50 | 18.75 | 20.00 | 19.38 | 17.15 | -2.52 | -12.82% | 0.07 | 1 | 242 | 0.48 | -0.74 | 0.01 | -0.38 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 300.00 | 20.95 | 22.40 | 21.68 | 21.32 | -0.48 | -2.21% | 0.07 | 17 | 316 | 0.50 | -0.77 | 0.01 | -0.36 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 302.50 | 22.80 | 24.10 | 23.45 | 20.75 | -2.73 | -11.63% | 0.08 | 3 | 23 | 0.48 | -0.80 | 0.01 | -0.33 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 305.00 | 25.00 | 26.45 | 25.73 | 25.58 | +0.02 | +0.08% | 0.08 | 16 | 214 | 0.49 | -0.83 | 0.01 | -0.31 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 307.50 | 27.05 | 29.30 | 28.18 | 24.80 | -2.98 | -10.73% | 0.09 | 2 | 14 | 0.51 | -0.85 | 0.01 | -0.28 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 310.00 | 29.40 | 30.90 | 30.15 | 29.88 | +2.03 | +7.29% | 0.10 | 319 | 111 | 0.48 | -0.87 | 0.01 | -0.26 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 312.50 | 31.60 | 33.40 | 32.50 | 28.18 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.60 | -0.89 | 0.01 | -0.23 | 10/24/2025 | 10/28/2025 3:59:48 PM EST |
| 315.00 | 33.95 | 35.55 | 34.75 | 32.32 | 0.00 | 0.00% | 0.11 | 0 | 99 | 0.59 | -0.90 | 0.01 | -0.21 | 10/24/2025 | 10/28/2025 3:59:48 PM EST |
| 320.00 | 38.25 | 40.30 | 39.28 | 38.80 | -0.58 | -1.48% | 0.12 | 70 | 140 | 0.62 | -0.93 | 0.01 | -0.17 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 325.00 | 42.60 | 45.45 | 44.03 | 42.33 | +1.33 | +3.25% | 0.14 | 3 | 19 | 0.69 | -0.95 | 0.00 | -0.14 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 330.00 | 47.45 | 49.90 | 48.68 | 48.32 | 0.00 | 0.00% | 0.15 | 0 | 54 | 0.67 | -0.96 | 0.00 | -0.11 | 10/23/2025 | 10/28/2025 3:59:48 PM EST |
| 335.00 | 52.40 | 55.55 | 53.98 | 61.37 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.80 | -0.97 | 0.00 | -0.09 | 10/21/2025 | 10/28/2025 3:59:48 PM EST |
| 340.00 | 57.35 | 60.25 | 58.80 | 66.54 | 0.00 | 0.00% | 0.17 | 0 | 140 | 0.81 | -0.98 | 0.00 | -0.07 | 10/22/2025 | 10/28/2025 3:59:48 PM EST |
| 345.00 | 62.30 | 65.05 | 63.68 | 54.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.05 | 10/17/2025 | 10/28/2025 3:59:48 PM EST |
| 350.00 | 67.25 | 70.70 | 68.98 | 54.83 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.03 | 10/17/2025 | 10/28/2025 3:59:48 PM EST |
| 355.00 | 72.25 | 75.50 | 73.88 | 65.87 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.03 | 10/17/2025 | 10/28/2025 3:59:48 PM EST |
| 360.00 | 77.30 | 80.00 | 78.65 | 79.48 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.02 | 9/29/2025 | 10/28/2025 3:59:48 PM EST |
| 365.00 | 82.25 | 85.70 | 83.98 | % | 0.23 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 10/28/2025 3:59:48 PM EST | |||
| 370.00 | 87.30 | 90.00 | 88.65 | % | 0.24 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 10/28/2025 3:59:48 PM EST | |||
| 375.00 | 92.30 | 95.00 | 93.65 | % | 0.25 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 10/28/2025 3:59:48 PM EST | |||
| 380.00 | 97.30 | 100.00 | 98.65 | % | 0.26 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:48 PM EST | |||
| 385.00 | 102.30 | 104.75 | 103.53 | % | 0.27 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:48 PM EST | |||
| 390.00 | 107.30 | 110.05 | 108.68 | % | 0.28 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:48 PM EST | |||
| 395.00 | 112.30 | 114.75 | 113.53 | % | 0.29 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:48 PM EST | |||
| 400.00 | 117.30 | 119.75 | 118.53 | 92.25 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/28/2025 3:59:48 PM EST |
| 405.00 | 122.30 | 125.05 | 123.68 | % | 0.31 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:48 PM EST | |||
| 410.00 | 127.30 | 130.25 | 128.78 | % | 0.31 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:48 PM EST | |||
| 415.00 | 132.30 | 135.05 | 133.68 | % | 0.32 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:48 PM EST | |||
| 420.00 | 137.30 | 139.75 | 138.53 | % | 0.33 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:48 PM EST | |||
| 425.00 | 142.25 | 145.70 | 143.98 | % | 0.34 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:48 PM EST | |||
| 430.00 | 147.30 | 150.15 | 148.73 | % | 0.35 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:48 PM EST | |||
| 435.00 | 152.30 | 154.75 | 153.53 | % | 0.35 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:48 PM EST | |||
| 440.00 | 157.30 | 160.50 | 158.90 | 127.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/28/2025 3:59:48 PM EST |
| 445.00 | 162.30 | 165.45 | 163.88 | % | 0.37 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:48 PM EST |