Options Chain for ORACLE CORP COM (ORCL) - $201.95 as of 11/28/2025 9:25:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 74.90 | 77.60 | 76.25 | 81.48 | 0.00 | 0.00% | 0.61 | 0 | 3 | 2.01 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 130.00 | 69.85 | 72.60 | 71.23 | 76.54 | 0.00 | 0.00% | 0.55 | 0 | 3 | 1.87 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 135.00 | 65.30 | 67.60 | 66.45 | 71.44 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 140.00 | 60.35 | 62.60 | 61.48 | 66.50 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 145.00 | 55.30 | 57.60 | 56.45 | 60.78 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 150.00 | 50.35 | 52.65 | 51.50 | 55.83 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 152.50 | 47.90 | 50.15 | 49.03 | 49.11 | -4.23 | -7.93% | 0.32 | 2 | 26 | 1.30 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 155.00 | 45.35 | 47.65 | 46.50 | 46.67 | -3.36 | -6.72% | 0.30 | 2 | 17 | 1.24 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 157.50 | 42.85 | 45.15 | 44.00 | 41.74 | -6.66 | -13.76% | 0.28 | 82 | 86 | 1.18 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 160.00 | 40.15 | 42.65 | 41.40 | 41.00 | -5.90 | -12.58% | 0.26 | 88 | 49 | 1.12 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 162.50 | 37.90 | 40.15 | 39.03 | 38.95 | -5.87 | -13.10% | 0.24 | 178 | 19 | 1.05 | 1.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 165.00 | 35.40 | 37.65 | 36.53 | 36.52 | -4.42 | -10.80% | 0.22 | 178 | 39 | 0.99 | 0.99 | 0.00 | -0.02 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 167.50 | 32.55 | 35.20 | 33.88 | 34.27 | -4.36 | -11.29% | 0.20 | 110 | 39 | 0.95 | 0.99 | 0.00 | -0.03 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 170.00 | 30.60 | 33.20 | 31.90 | 31.50 | -4.57 | -12.67% | 0.19 | 116 | 51 | 0.74 | 0.98 | 0.00 | -0.04 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 172.50 | 28.05 | 30.15 | 29.10 | 29.20 | +8.75 | +42.79% | 0.17 | 35 | 21 | 0.82 | 0.98 | 0.00 | -0.06 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 175.00 | 25.65 | 27.95 | 26.80 | 26.80 | +3.95 | +17.29% | 0.15 | 32 | 31 | 0.83 | 0.97 | 0.00 | -0.08 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 177.50 | 23.15 | 25.85 | 24.50 | 24.90 | -5.45 | -17.96% | 0.14 | 55 | 1 | 0.63 | 0.95 | 0.01 | -0.11 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 180.00 | 21.00 | 22.60 | 21.80 | 22.00 | -5.00 | -18.52% | 0.12 | 93 | 455 | 0.64 | 0.93 | 0.01 | -0.14 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 182.50 | 18.55 | 20.35 | 19.45 | 19.21 | -4.49 | -18.95% | 0.11 | 5 | 82 | 0.62 | 0.91 | 0.01 | -0.18 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 185.00 | 15.90 | 18.40 | 17.15 | 17.29 | -5.16 | -22.99% | 0.09 | 274 | 157 | 0.65 | 0.88 | 0.01 | -0.21 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 187.50 | 14.05 | 15.65 | 14.85 | 15.30 | -4.93 | -24.37% | 0.08 | 10 | 344 | 0.53 | 0.85 | 0.02 | -0.25 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 190.00 | 12.70 | 14.05 | 13.38 | 13.30 | -4.80 | -26.52% | 0.07 | 143 | 496 | 0.48 | 0.81 | 0.02 | -0.28 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 192.50 | 11.20 | 11.60 | 11.40 | 11.35 | -4.40 | -27.94% | 0.06 | 43 | 250 | 0.51 | 0.76 | 0.02 | -0.31 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 195.00 | 9.05 | 9.70 | 9.38 | 9.53 | -3.57 | -27.26% | 0.05 | 203 | 878 | 0.48 | 0.70 | 0.02 | -0.34 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 197.50 | 7.75 | 8.25 | 8.00 | 7.75 | -3.52 | -31.24% | 0.04 | 615 | 429 | 0.49 | 0.64 | 0.03 | -0.36 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 200.00 | 6.35 | 6.45 | 6.40 | 6.35 | -3.05 | -32.45% | 0.03 | 3,905 | 1,841 | 0.49 | 0.57 | 0.03 | -0.37 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 202.50 | 5.00 | 5.20 | 5.10 | 5.05 | -2.95 | -36.88% | 0.03 | 1,295 | 432 | 0.48 | 0.49 | 0.03 | -0.37 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 205.00 | 3.90 | 4.00 | 3.95 | 3.85 | -2.73 | -41.49% | 0.02 | 2,550 | 1,391 | 0.47 | 0.41 | 0.03 | -0.36 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 207.50 | 2.95 | 3.10 | 3.03 | 3.00 | -2.47 | -45.16% | 0.01 | 522 | 1,319 | 0.47 | 0.34 | 0.03 | -0.33 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 210.00 | 2.21 | 2.35 | 2.28 | 2.30 | -2.03 | -46.89% | 0.01 | 3,816 | 7,054 | 0.47 | 0.28 | 0.03 | -0.31 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 212.50 | 1.66 | 1.78 | 1.72 | 1.74 | -1.86 | -51.67% | 0.01 | 961 | 1,022 | 0.48 | 0.22 | 0.02 | -0.27 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 215.00 | 1.21 | 1.30 | 1.26 | 1.24 | -1.59 | -56.19% | 0.01 | 7,537 | 8,471 | 0.47 | 0.18 | 0.02 | -0.24 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 217.50 | 0.91 | 0.95 | 0.93 | 0.92 | -1.28 | -58.19% | 0.00 | 403 | 1,272 | 0.48 | 0.14 | 0.02 | -0.21 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 220.00 | 0.68 | 0.71 | 0.70 | 0.70 | -1.00 | -58.83% | 0.00 | 3,501 | 5,226 | 0.48 | 0.11 | 0.01 | -0.18 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 222.50 | 0.48 | 0.53 | 0.51 | 0.49 | -0.86 | -63.71% | 0.00 | 253 | 434 | 0.49 | 0.09 | 0.01 | -0.16 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 225.00 | 0.35 | 0.40 | 0.38 | 0.39 | -0.61 | -61.00% | 0.00 | 842 | 3,033 | 0.50 | 0.07 | 0.01 | -0.14 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 227.50 | 0.27 | 0.30 | 0.29 | 0.28 | -0.69 | -71.14% | 0.00 | 197 | 716 | 0.51 | 0.05 | 0.01 | -0.12 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 230.00 | 0.22 | 0.23 | 0.23 | 0.23 | -0.39 | -62.91% | 0.00 | 647 | 3,793 | 0.52 | 0.04 | 0.01 | -0.10 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 232.50 | 0.16 | 0.20 | 0.18 | 0.19 | -0.41 | -68.34% | 0.00 | 2,619 | 2,641 | 0.54 | 0.03 | 0.00 | -0.08 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 235.00 | 0.14 | 0.17 | 0.16 | 0.14 | -0.31 | -68.89% | 0.00 | 273 | 1,724 | 0.56 | 0.03 | 0.00 | -0.07 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 237.50 | 0.06 | 0.26 | 0.16 | 0.11 | -0.29 | -72.50% | 0.00 | 19 | 219 | 0.58 | 0.02 | 0.00 | -0.05 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 240.00 | 0.09 | 0.11 | 0.10 | 0.11 | -0.18 | -62.07% | 0.00 | 613 | 2,221 | 0.58 | 0.02 | 0.00 | -0.05 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 242.50 | 0.00 | 0.10 | 0.05 | 0.09 | -0.16 | -64.00% | 0.00 | 72 | 156 | 0.61 | 0.01 | 0.00 | -0.03 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 245.00 | 0.04 | 0.09 | 0.07 | 0.09 | -0.12 | -57.15% | 0.00 | 26 | 1,278 | 0.58 | 0.01 | 0.00 | -0.03 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 247.50 | 0.00 | 0.08 | 0.04 | 0.05 | -0.13 | -72.23% | 0.00 | 122 | 188 | 0.67 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 250.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.09 | -64.29% | 0.00 | 903 | 8,382 | 0.65 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 252.50 | 0.00 | 0.26 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.83 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 255.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.08 | -61.54% | 0.00 | 60 | 1,386 | 0.66 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 257.50 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 260.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 293 | 2,979 | 0.72 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 265.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 26 | 1,376 | 0.72 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 270.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 16 | 1,355 | 0.76 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 275.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 112 | 914 | 0.81 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 280.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 111 | 927 | 0.83 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 285.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 686 | 0.89 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 290.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 142 | 1,066 | 0.89 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 295.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 94 | 600 | 0.93 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 300.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 234 | 1,104 | 0.96 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 232 | 0.97 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 276 | 1.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 233 | 159 | 1.04 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.07 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.10 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 330.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 88 | 1.41 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 335.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.41 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 340.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 147 | 1.57 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 345.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.23 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 350.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.72 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:00 PM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.29 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 360.00 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.97 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:00 PM EST |
| 365.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.85 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:00 PM EST |
| 370.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.74 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:00 PM EST |
| 375.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:00 PM EST |
| 380.00 | 0.00 | 0.53 | 0.27 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/28/2025 1:00:00 PM EST |
| 385.00 | 0.00 | 0.47 | 0.24 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.16 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 1:00:00 PM EST |
| 390.00 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:00 PM EST |
| 395.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:00 PM EST |
| 400.00 | 0.00 | 0.66 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.38 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 1:00:00 PM EST |
| 405.00 | 0.00 | 0.46 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 1:00:00 PM EST |
| 410.00 | 0.00 | 0.35 | 0.18 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.24 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 1:00:00 PM EST |
| 415.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.60 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 12 | 22 | 1.15 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 140.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 2 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST | |
| 150.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 152.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 645 | 0.74 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 155.00 | 0.01 | 0.02 | 0.02 | 0.05 | -0.05 | -50.00% | 0.00 | 32 | 2,615 | 0.69 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 157.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.70 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 160.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 324 | 1,026 | 0.66 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 162.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.11 | -78.58% | 0.00 | 182 | 34 | 0.63 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 165.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.09 | -69.24% | 0.00 | 233 | 1,359 | 0.60 | -0.01 | 0.00 | -0.02 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 167.50 | 0.01 | 0.14 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 34 | 1,298 | 0.57 | -0.01 | 0.00 | -0.03 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 170.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.12 | -63.16% | 0.00 | 424 | 1,394 | 0.56 | -0.02 | 0.00 | -0.04 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 172.50 | 0.04 | 0.24 | 0.14 | 0.12 | -0.13 | -52.00% | 0.00 | 186 | 274 | 0.55 | -0.02 | 0.00 | -0.06 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 175.00 | 0.15 | 0.37 | 0.26 | 0.15 | -0.15 | -50.00% | 0.00 | 5,575 | 5,531 | 0.58 | -0.03 | 0.00 | -0.08 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 177.50 | 0.21 | 0.27 | 0.24 | 0.24 | -0.18 | -42.86% | 0.00 | 201 | 105 | 0.53 | -0.05 | 0.01 | -0.11 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 180.00 | 0.35 | 0.36 | 0.36 | 0.35 | -0.19 | -35.19% | 0.00 | 2,109 | 2,144 | 0.52 | -0.07 | 0.01 | -0.14 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 182.50 | 0.50 | 0.51 | 0.51 | 0.51 | -0.23 | -31.09% | 0.00 | 321 | 620 | 0.52 | -0.09 | 0.01 | -0.18 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 185.00 | 0.67 | 0.75 | 0.71 | 0.71 | -0.23 | -24.47% | 0.00 | 2,145 | 1,686 | 0.51 | -0.12 | 0.01 | -0.21 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 187.50 | 0.99 | 1.06 | 1.03 | 1.03 | -0.04 | -3.74% | 0.01 | 835 | 847 | 0.50 | -0.15 | 0.02 | -0.25 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 190.00 | 1.40 | 1.50 | 1.45 | 1.41 | -0.14 | -9.04% | 0.01 | 3,261 | 1,483 | 0.50 | -0.19 | 0.02 | -0.28 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 192.50 | 1.88 | 2.13 | 2.01 | 1.88 | -0.07 | -3.59% | 0.01 | 2,350 | 366 | 0.50 | -0.24 | 0.02 | -0.31 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 195.00 | 2.49 | 2.70 | 2.60 | 2.59 | +0.04 | +1.57% | 0.01 | 1,519 | 3,201 | 0.48 | -0.30 | 0.02 | -0.34 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 197.50 | 3.35 | 3.65 | 3.50 | 3.44 | +0.42 | +13.91% | 0.02 | 1,004 | 438 | 0.48 | -0.36 | 0.03 | -0.36 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 200.00 | 4.30 | 4.50 | 4.40 | 4.40 | +0.30 | +7.32% | 0.02 | 2,110 | 4,227 | 0.47 | -0.43 | 0.03 | -0.37 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 202.50 | 5.50 | 5.85 | 5.68 | 5.60 | +0.55 | +10.90% | 0.03 | 246 | 355 | 0.47 | -0.51 | 0.03 | -0.37 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 205.00 | 6.85 | 7.30 | 7.08 | 7.10 | +0.90 | +14.52% | 0.03 | 559 | 1,474 | 0.47 | -0.59 | 0.03 | -0.36 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 207.50 | 8.45 | 8.85 | 8.65 | 9.02 | +2.07 | +29.79% | 0.04 | 178 | 388 | 0.47 | -0.66 | 0.03 | -0.33 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 210.00 | 10.20 | 10.40 | 10.30 | 10.30 | +1.30 | +14.45% | 0.05 | 365 | 2,126 | 0.45 | -0.72 | 0.03 | -0.31 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 212.50 | 11.45 | 13.35 | 12.40 | 12.70 | +2.96 | +30.39% | 0.06 | 21 | 402 | 0.46 | -0.78 | 0.02 | -0.27 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 215.00 | 14.15 | 15.85 | 15.00 | 15.16 | +3.41 | +29.03% | 0.07 | 58 | 1,422 | 0.54 | -0.82 | 0.02 | -0.24 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 217.50 | 15.70 | 18.30 | 17.00 | 18.22 | +4.68 | +34.57% | 0.08 | 20 | 183 | 0.47 | -0.86 | 0.02 | -0.21 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 220.00 | 17.90 | 20.00 | 18.95 | 19.80 | +4.19 | +26.85% | 0.09 | 43 | 1,185 | 0.66 | -0.89 | 0.01 | -0.18 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 222.50 | 20.10 | 22.95 | 21.53 | 24.37 | +6.12 | +33.54% | 0.10 | 3 | 128 | 0.78 | -0.91 | 0.01 | -0.16 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 225.00 | 22.45 | 25.25 | 23.85 | 24.34 | +4.70 | +23.94% | 0.11 | 235 | 708 | 0.60 | -0.93 | 0.01 | -0.14 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 227.50 | 24.80 | 27.65 | 26.23 | 26.47 | +3.60 | +15.75% | 0.12 | 116 | 62 | 0.46 | -0.95 | 0.01 | -0.12 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 230.00 | 27.45 | 30.20 | 28.83 | 28.60 | +4.30 | +17.70% | 0.13 | 50 | 739 | 0.89 | -0.96 | 0.01 | -0.10 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 232.50 | 30.50 | 32.50 | 31.50 | 31.76 | +1.64 | +5.45% | 0.14 | 122 | 27 | 0.91 | -0.97 | 0.00 | -0.08 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 235.00 | 32.40 | 35.00 | 33.70 | 34.05 | +5.29 | +18.40% | 0.14 | 35 | 431 | 0.96 | -0.97 | 0.00 | -0.07 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 237.50 | 35.15 | 37.85 | 36.50 | 35.10 | +2.10 | +6.37% | 0.15 | 1 | 19 | 1.07 | -0.98 | 0.00 | -0.05 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 240.00 | 37.10 | 39.45 | 38.28 | 38.80 | +4.27 | +12.37% | 0.16 | 34 | 790 | 0.95 | -0.98 | 0.00 | -0.05 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 242.50 | 40.05 | 42.40 | 41.23 | 51.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.03 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 245.00 | 42.65 | 44.85 | 43.75 | 44.90 | +5.97 | +15.34% | 0.18 | 14 | 54 | 1.11 | -0.99 | 0.00 | -0.03 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 247.50 | 45.05 | 47.35 | 46.20 | 53.19 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 250.00 | 47.55 | 49.85 | 48.70 | 48.70 | +4.00 | +8.95% | 0.19 | 4 | 10 | 1.19 | -1.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 252.50 | 50.05 | 52.35 | 51.20 | % | 0.20 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 255.00 | 52.35 | 55.10 | 53.73 | 53.40 | +3.85 | +7.77% | 0.21 | 66 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 257.50 | 55.00 | 57.35 | 56.18 | % | 0.22 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 260.00 | 57.60 | 59.85 | 58.73 | 54.75 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.34 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 265.00 | 62.70 | 64.85 | 63.78 | 63.70 | +2.62 | +4.29% | 0.24 | 10 | 17 | 1.41 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 270.00 | 67.50 | 69.85 | 68.68 | 64.65 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 275.00 | 72.50 | 74.85 | 73.68 | 69.75 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 280.00 | 77.50 | 79.85 | 78.68 | 79.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:00 PM EST |
| 285.00 | 82.50 | 84.85 | 83.68 | 69.55 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:00 PM EST |
| 290.00 | 87.50 | 89.85 | 88.68 | 75.65 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:00 PM EST |
| 295.00 | 92.50 | 94.85 | 93.68 | 78.14 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 1:00:00 PM EST |
| 300.00 | 97.50 | 99.85 | 98.68 | 84.01 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 1:00:00 PM EST |
| 305.00 | 102.50 | 104.85 | 103.68 | 70.08 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 1:00:00 PM EST |
| 310.00 | 107.50 | 109.85 | 108.68 | 83.64 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/28/2025 1:00:00 PM EST |
| 315.00 | 112.50 | 114.85 | 113.68 | 71.05 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 1:00:00 PM EST |
| 320.00 | 117.50 | 119.85 | 118.68 | % | 0.37 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 325.00 | 122.50 | 124.85 | 123.68 | % | 0.38 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 330.00 | 127.50 | 129.85 | 128.68 | 102.62 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/28/2025 1:00:00 PM EST |
| 335.00 | 132.50 | 134.85 | 133.68 | 77.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/28/2025 1:00:00 PM EST |
| 340.00 | 137.35 | 139.85 | 138.60 | 80.99 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/28/2025 1:00:00 PM EST |
| 345.00 | 142.35 | 144.85 | 143.60 | % | 0.42 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 350.00 | 147.50 | 149.85 | 148.68 | % | 0.42 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 355.00 | 152.50 | 154.85 | 153.68 | % | 0.43 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 360.00 | 157.35 | 159.85 | 158.60 | % | 0.44 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 365.00 | 162.50 | 164.85 | 163.68 | % | 0.45 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 370.00 | 167.50 | 169.85 | 168.68 | 87.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/28/2025 1:00:00 PM EST |
| 375.00 | 172.50 | 174.85 | 173.68 | % | 0.46 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 380.00 | 177.50 | 179.85 | 178.68 | % | 0.47 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 385.00 | 182.50 | 184.85 | 183.68 | % | 0.48 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 390.00 | 187.50 | 189.85 | 188.68 | % | 0.48 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 395.00 | 192.50 | 194.85 | 193.68 | % | 0.49 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 400.00 | 197.50 | 199.85 | 198.68 | % | 0.50 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 405.00 | 202.50 | 204.85 | 203.68 | % | 0.50 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 410.00 | 207.50 | 209.85 | 208.68 | % | 0.51 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 415.00 | 212.35 | 215.30 | 213.83 | % | 0.52 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST |