Options Chain for ORACLE CORP COM (ORCL) - $197.03 as of 11/26/2025 3:27:40 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 | 80.05 | 82.30 | 81.18 | % | 0.65 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 11/26/2025 2:59:04 PM EST | |||
| 130.00 | 75.10 | 77.35 | 76.23 | 65.31 | 0.00 | 0.00% | 0.59 | 0 | 18 | 1.48 | 1.00 | 0.00 | -0.02 | 11/25/2025 | 11/26/2025 2:59:04 PM EST |
| 135.00 | 70.15 | 73.25 | 71.70 | 60.48 | 0.00 | 0.00% | 0.53 | 0 | 19 | 1.39 | 1.00 | 0.00 | -0.03 | 11/25/2025 | 11/26/2025 2:59:04 PM EST |
| 140.00 | 65.25 | 67.55 | 66.40 | 66.21 | +10.49 | +18.83% | 0.47 | 26 | 9 | 1.32 | 0.99 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 145.00 | 60.40 | 62.65 | 61.53 | 61.38 | +10.41 | +20.43% | 0.42 | 26 | 9 | 1.23 | 0.99 | 0.00 | -0.06 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 150.00 | 55.60 | 57.85 | 56.73 | 56.00 | +7.56 | +15.61% | 0.38 | 7 | 8 | 1.17 | 0.98 | 0.00 | -0.08 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 155.00 | 50.80 | 53.75 | 52.28 | 43.36 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.06 | 0.96 | 0.00 | -0.10 | 11/24/2025 | 11/26/2025 2:59:04 PM EST |
| 160.00 | 46.10 | 49.10 | 47.60 | 48.15 | +10.50 | +27.89% | 0.30 | 20 | 1 | 0.75 | 0.95 | 0.00 | -0.14 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 165.00 | 41.60 | 44.50 | 43.05 | % | 0.26 | 0 | 0 | 0.80 | 0.92 | 0.00 | -0.17 | 11/26/2025 2:59:04 PM EST | |||
| 170.00 | 37.20 | 39.80 | 38.50 | 29.45 | 0.00 | 0.00% | 0.23 | 0 | 13 | 0.78 | 0.90 | 0.01 | -0.21 | 11/25/2025 | 11/26/2025 2:59:04 PM EST |
| 172.50 | 36.20 | 37.80 | 37.00 | % | 0.21 | 0 | 0 | 0.81 | 0.88 | 0.01 | -0.23 | 11/26/2025 2:59:04 PM EST | |||
| 175.00 | 34.00 | 35.30 | 34.65 | 33.70 | +8.38 | +33.10% | 0.20 | 7 | 33 | 0.76 | 0.86 | 0.01 | -0.25 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 177.50 | 32.25 | 33.05 | 32.65 | 19.60 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.78 | 0.84 | 0.01 | -0.27 | 11/25/2025 | 11/26/2025 2:59:04 PM EST |
| 180.00 | 29.50 | 30.75 | 30.13 | 29.51 | +8.61 | +41.20% | 0.17 | 35 | 284 | 0.76 | 0.82 | 0.01 | -0.29 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 182.50 | 28.15 | 29.65 | 28.90 | 20.28 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.75 | 0.80 | 0.01 | -0.31 | 11/24/2025 | 11/26/2025 2:59:04 PM EST |
| 185.00 | 25.55 | 26.60 | 26.08 | 26.50 | +8.05 | +43.64% | 0.14 | 6 | 98 | 0.78 | 0.78 | 0.01 | -0.33 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 187.50 | 24.40 | 24.75 | 24.58 | 23.00 | +5.00 | +27.78% | 0.13 | 3 | 43 | 0.75 | 0.75 | 0.01 | -0.34 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 190.00 | 22.30 | 22.95 | 22.63 | 22.20 | +6.40 | +40.51% | 0.12 | 42 | 251 | 0.73 | 0.72 | 0.01 | -0.36 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 192.50 | 20.90 | 22.20 | 21.55 | 20.60 | +5.60 | +37.34% | 0.11 | 12 | 59 | 0.74 | 0.70 | 0.01 | -0.37 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 195.00 | 19.25 | 19.55 | 19.40 | 19.38 | +5.38 | +38.43% | 0.10 | 120 | 217 | 0.74 | 0.67 | 0.01 | -0.38 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 197.50 | 17.70 | 18.00 | 17.85 | 17.20 | +4.57 | +36.19% | 0.09 | 19 | 77 | 0.74 | 0.64 | 0.01 | -0.39 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 200.00 | 16.20 | 16.55 | 16.38 | 16.16 | +4.56 | +39.31% | 0.08 | 336 | 731 | 0.74 | 0.61 | 0.01 | -0.40 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 202.50 | 14.85 | 15.10 | 14.98 | 15.00 | +4.75 | +46.35% | 0.07 | 45 | 138 | 0.73 | 0.58 | 0.01 | -0.40 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 205.00 | 13.55 | 13.80 | 13.68 | 13.65 | +4.50 | +49.18% | 0.07 | 294 | 297 | 0.73 | 0.55 | 0.01 | -0.41 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 207.50 | 12.20 | 12.60 | 12.40 | 12.40 | +4.50 | +56.97% | 0.06 | 279 | 33 | 0.73 | 0.51 | 0.01 | -0.41 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 210.00 | 11.15 | 11.40 | 11.28 | 11.28 | +3.58 | +46.50% | 0.05 | 1,001 | 1,406 | 0.73 | 0.48 | 0.01 | -0.40 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 212.50 | 10.00 | 10.45 | 10.23 | 10.03 | +3.78 | +60.48% | 0.05 | 34 | 36 | 0.73 | 0.45 | 0.01 | -0.40 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 215.00 | 9.00 | 9.35 | 9.18 | 9.04 | +2.97 | +48.93% | 0.04 | 372 | 309 | 0.73 | 0.42 | 0.01 | -0.39 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 217.50 | 8.05 | 8.50 | 8.28 | 7.88 | +2.88 | +57.60% | 0.04 | 40 | 27 | 0.72 | 0.39 | 0.01 | -0.39 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 220.00 | 7.25 | 7.50 | 7.38 | 7.39 | +2.44 | +49.30% | 0.03 | 955 | 2,147 | 0.73 | 0.36 | 0.01 | -0.38 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 222.50 | 6.45 | 6.80 | 6.63 | 6.47 | +2.12 | +48.74% | 0.03 | 87 | 38 | 0.72 | 0.34 | 0.01 | -0.36 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 225.00 | 5.75 | 6.05 | 5.90 | 6.00 | +2.15 | +55.85% | 0.03 | 221 | 604 | 0.72 | 0.31 | 0.01 | -0.35 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 230.00 | 4.65 | 4.80 | 4.73 | 4.66 | +1.72 | +58.51% | 0.02 | 394 | 3,367 | 0.72 | 0.26 | 0.01 | -0.32 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 235.00 | 3.65 | 3.80 | 3.73 | 3.68 | +1.38 | +60.00% | 0.02 | 271 | 2,288 | 0.72 | 0.22 | 0.01 | -0.29 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 240.00 | 2.89 | 3.00 | 2.95 | 2.96 | +0.96 | +48.00% | 0.01 | 520 | 1,005 | 0.73 | 0.18 | 0.01 | -0.26 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 245.00 | 2.25 | 2.37 | 2.31 | 2.30 | +0.90 | +64.29% | 0.01 | 213 | 592 | 0.73 | 0.15 | 0.01 | -0.23 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 250.00 | 1.79 | 1.86 | 1.83 | 1.81 | +0.64 | +54.71% | 0.01 | 514 | 6,600 | 0.74 | 0.12 | 0.01 | -0.20 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 255.00 | 1.37 | 1.48 | 1.43 | 1.44 | +0.62 | +75.61% | 0.01 | 281 | 1,655 | 0.74 | 0.10 | 0.01 | -0.17 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 260.00 | 1.12 | 1.17 | 1.15 | 1.14 | +0.45 | +65.22% | 0.00 | 331 | 3,354 | 0.75 | 0.08 | 0.00 | -0.14 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 265.00 | 0.87 | 0.95 | 0.91 | 0.92 | +0.34 | +58.63% | 0.00 | 138 | 825 | 0.76 | 0.06 | 0.00 | -0.12 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 270.00 | 0.70 | 0.79 | 0.75 | 0.74 | +0.25 | +51.02% | 0.00 | 113 | 369 | 0.77 | 0.05 | 0.00 | -0.10 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 275.00 | 0.57 | 0.63 | 0.60 | 0.60 | +0.17 | +39.54% | 0.00 | 106 | 484 | 0.79 | 0.04 | 0.00 | -0.08 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 280.00 | 0.47 | 0.50 | 0.49 | 0.48 | +0.07 | +17.08% | 0.00 | 71 | 2,388 | 0.79 | 0.03 | 0.00 | -0.06 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 285.00 | 0.35 | 0.49 | 0.42 | 0.40 | +0.13 | +48.15% | 0.00 | 53 | 323 | 0.80 | 0.02 | 0.00 | -0.05 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 290.00 | 0.28 | 0.39 | 0.34 | 0.32 | +0.02 | +6.67% | 0.00 | 27 | 539 | 0.81 | 0.02 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 295.00 | 0.24 | 0.37 | 0.31 | 0.30 | +0.07 | +30.44% | 0.00 | 81 | 142 | 0.83 | 0.01 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 300.00 | 0.26 | 0.31 | 0.29 | 0.27 | +0.08 | +42.11% | 0.00 | 108 | 771 | 0.85 | 0.01 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 305.00 | 0.18 | 0.45 | 0.32 | 0.22 | +0.09 | +69.24% | 0.00 | 6 | 1,005 | 0.89 | 0.01 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 310.00 | 0.15 | 0.30 | 0.23 | 0.19 | +0.04 | +26.67% | 0.00 | 2 | 109 | 0.88 | 0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 315.00 | 0.11 | 0.19 | 0.15 | 0.19 | +0.08 | +72.73% | 0.00 | 50 | 107 | 1.03 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 320.00 | 0.14 | 0.36 | 0.25 | 0.15 | +0.03 | +25.00% | 0.00 | 22 | 455 | 0.90 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 325.00 | 0.06 | 0.25 | 0.16 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.93 | 0.00 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 2:59:04 PM EST |
| 330.00 | 0.11 | 0.18 | 0.15 | 0.13 | +0.04 | +44.45% | 0.00 | 40 | 1,045 | 0.94 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 335.00 | 0.05 | 0.32 | 0.19 | 0.12 | +0.02 | +20.00% | 0.00 | 14 | 45 | 0.97 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 340.00 | 0.01 | 0.28 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.93 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:59:04 PM EST |
| 345.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.14 | -70.00% | 0.00 | 2 | 92 | 0.93 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 350.00 | 0.01 | 0.14 | 0.08 | 0.02 | -0.04 | -66.67% | 0.00 | 48 | 56 | 0.92 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 355.00 | 0.00 | 0.44 | 0.22 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.24 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 2:59:04 PM EST |
| 360.00 | 0.01 | 0.14 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 4 | 118 | 0.95 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 365.00 | 0.00 | 0.40 | 0.20 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.27 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 2:59:04 PM EST |
| 370.00 | 0.00 | 0.37 | 0.19 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 2:59:04 PM EST |
| 375.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:59:04 PM EST |
| 380.00 | 0.05 | 0.27 | 0.16 | 0.06 | +0.05 | +500.00% | 0.00 | 14 | 54 | 1.10 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 385.00 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:59:04 PM EST |
| 390.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.33 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:59:04 PM EST |
| 395.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 400.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.13 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:59:04 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 | 0.06 | 0.16 | 0.11 | 0.10 | % | 0.00 | 2 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 2:59:04 PM EST | |
| 130.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.18 | -54.55% | 0.00 | 6 | 103 | 0.88 | 0.00 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 135.00 | 0.00 | 0.33 | 0.17 | 0.22 | -0.26 | -54.17% | 0.00 | 20 | 60 | 1.03 | 0.00 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 140.00 | 0.29 | 0.34 | 0.32 | 0.29 | -0.30 | -50.85% | 0.00 | 92 | 70 | 0.95 | -0.01 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 145.00 | 0.40 | 0.50 | 0.45 | 0.46 | -0.37 | -44.58% | 0.00 | 29 | 97 | 0.93 | -0.01 | 0.00 | -0.06 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 150.00 | 0.51 | 0.63 | 0.57 | 0.61 | -0.51 | -45.54% | 0.00 | 36 | 590 | 0.89 | -0.02 | 0.00 | -0.08 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 155.00 | 0.78 | 0.86 | 0.82 | 0.88 | -0.83 | -48.54% | 0.01 | 44 | 141 | 0.87 | -0.04 | 0.00 | -0.10 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 160.00 | 1.06 | 1.14 | 1.10 | 1.14 | -0.71 | -38.38% | 0.01 | 148 | 285 | 0.85 | -0.05 | 0.00 | -0.14 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 165.00 | 1.44 | 1.54 | 1.49 | 1.54 | -1.26 | -45.00% | 0.01 | 40 | 445 | 0.83 | -0.08 | 0.00 | -0.17 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 170.00 | 1.94 | 1.99 | 1.97 | 1.98 | -1.77 | -47.20% | 0.01 | 172 | 753 | 0.81 | -0.10 | 0.01 | -0.21 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 172.50 | % | 0.00 | 0 | 0 | 0.80 | -0.12 | 0.01 | -0.23 | 11/26/2025 2:59:04 PM EST | ||||||
| 175.00 | 2.53 | 2.69 | 2.61 | 2.65 | -1.97 | -42.65% | 0.01 | 76 | 667 | 0.80 | -0.14 | 0.01 | -0.25 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 177.50 | 2.92 | 3.15 | 3.04 | 3.00 | -3.05 | -50.42% | 0.02 | 40 | 90 | 0.79 | -0.16 | 0.01 | -0.27 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 180.00 | 3.40 | 3.60 | 3.50 | 3.45 | -2.37 | -40.73% | 0.02 | 236 | 486 | 0.78 | -0.18 | 0.01 | -0.29 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 182.50 | 3.85 | 4.10 | 3.98 | 4.00 | -3.40 | -45.95% | 0.02 | 31 | 45 | 0.77 | -0.20 | 0.01 | -0.31 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 185.00 | 4.40 | 4.60 | 4.50 | 4.51 | -2.89 | -39.06% | 0.02 | 213 | 453 | 0.77 | -0.22 | 0.01 | -0.33 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 187.50 | 5.05 | 5.30 | 5.18 | 5.18 | -3.37 | -39.42% | 0.03 | 53 | 90 | 0.76 | -0.25 | 0.01 | -0.34 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 190.00 | 5.75 | 6.00 | 5.88 | 5.85 | -4.25 | -42.08% | 0.03 | 161 | 556 | 0.76 | -0.28 | 0.01 | -0.36 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 192.50 | 6.50 | 6.75 | 6.63 | 6.61 | -4.17 | -38.69% | 0.03 | 99 | 48 | 0.75 | -0.30 | 0.01 | -0.37 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 195.00 | 7.40 | 7.55 | 7.48 | 7.47 | -4.48 | -37.49% | 0.04 | 197 | 701 | 0.75 | -0.33 | 0.01 | -0.38 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 197.50 | 8.25 | 8.55 | 8.40 | 8.39 | -5.01 | -37.39% | 0.04 | 51 | 364 | 0.75 | -0.36 | 0.01 | -0.39 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 200.00 | 9.35 | 9.60 | 9.48 | 9.43 | -4.70 | -33.27% | 0.05 | 223 | 629 | 0.74 | -0.39 | 0.01 | -0.40 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 202.50 | 10.35 | 10.70 | 10.53 | 11.12 | -5.68 | -33.81% | 0.05 | 38 | 47 | 0.74 | -0.42 | 0.01 | -0.40 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 205.00 | 11.55 | 11.85 | 11.70 | 11.76 | -5.47 | -31.75% | 0.06 | 366 | 3,040 | 0.73 | -0.45 | 0.01 | -0.41 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 207.50 | 12.75 | 13.15 | 12.95 | 13.40 | -7.29 | -35.24% | 0.06 | 47 | 24 | 0.74 | -0.49 | 0.01 | -0.41 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 210.00 | 14.10 | 14.45 | 14.28 | 14.29 | -6.42 | -31.00% | 0.07 | 81 | 1,959 | 0.74 | -0.52 | 0.01 | -0.40 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 212.50 | 15.50 | 15.90 | 15.70 | 25.00 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.74 | -0.55 | 0.01 | -0.40 | 11/25/2025 | 11/26/2025 2:59:04 PM EST |
| 215.00 | 17.00 | 17.40 | 17.20 | 17.94 | -7.27 | -28.84% | 0.08 | 37 | 521 | 0.71 | -0.58 | 0.01 | -0.39 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 217.50 | 18.60 | 19.00 | 18.80 | 19.80 | -6.99 | -26.10% | 0.09 | 51 | 58 | 0.73 | -0.61 | 0.01 | -0.39 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 220.00 | 20.30 | 20.65 | 20.48 | 20.55 | -7.75 | -27.39% | 0.09 | 38 | 1,691 | 0.73 | -0.64 | 0.01 | -0.38 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 222.50 | 22.00 | 22.55 | 22.28 | 23.55 | -10.71 | -31.27% | 0.10 | 3 | 20 | 0.73 | -0.66 | 0.01 | -0.36 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 225.00 | 23.75 | 24.20 | 23.98 | 24.67 | -8.07 | -24.65% | 0.11 | 27 | 1,407 | 0.73 | -0.69 | 0.01 | -0.35 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 230.00 | 27.45 | 28.80 | 28.13 | 28.91 | -8.32 | -22.35% | 0.12 | 17 | 731 | 0.76 | -0.74 | 0.01 | -0.32 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 235.00 | 31.50 | 32.90 | 32.20 | 31.94 | -9.15 | -22.27% | 0.14 | 29 | 404 | 0.72 | -0.78 | 0.01 | -0.29 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 240.00 | 35.60 | 37.00 | 36.30 | 35.79 | -9.91 | -21.69% | 0.15 | 107 | 428 | 0.77 | -0.82 | 0.01 | -0.26 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 245.00 | 39.40 | 40.65 | 40.03 | 40.30 | -11.72 | -22.53% | 0.16 | 24 | 275 | 0.74 | -0.85 | 0.01 | -0.23 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 250.00 | 43.90 | 46.80 | 45.35 | 46.45 | -9.50 | -16.98% | 0.18 | 6 | 458 | 0.74 | -0.88 | 0.01 | -0.20 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 255.00 | 48.50 | 51.40 | 49.95 | 50.50 | -10.39 | -17.07% | 0.20 | 8 | 297 | 0.74 | -0.90 | 0.01 | -0.17 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 260.00 | 53.35 | 56.20 | 54.78 | 55.17 | -8.83 | -13.80% | 0.21 | 8 | 406 | 0.90 | -0.92 | 0.00 | -0.14 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 265.00 | 58.45 | 60.85 | 59.65 | 60.03 | -10.34 | -14.70% | 0.23 | 5 | 177 | 0.92 | -0.94 | 0.00 | -0.12 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 270.00 | 63.05 | 65.70 | 64.38 | 64.95 | -8.45 | -11.52% | 0.24 | 25 | 116 | 0.96 | -0.95 | 0.00 | -0.10 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 275.00 | 68.20 | 70.55 | 69.38 | 70.21 | -9.79 | -12.24% | 0.25 | 11 | 93 | 0.99 | -0.96 | 0.00 | -0.08 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 280.00 | 72.70 | 75.45 | 74.08 | 73.12 | -6.71 | -8.41% | 0.26 | 2 | 31 | 1.03 | -0.97 | 0.00 | -0.06 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 285.00 | 77.65 | 80.40 | 79.03 | 78.95 | -11.26 | -12.49% | 0.28 | 2 | 12 | 1.06 | -0.98 | 0.00 | -0.05 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 290.00 | 82.55 | 85.35 | 83.95 | 96.37 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.04 | 11/25/2025 | 11/26/2025 2:59:04 PM EST |
| 295.00 | 87.60 | 90.35 | 88.98 | 96.54 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.13 | -0.99 | 0.00 | -0.03 | 11/21/2025 | 11/26/2025 2:59:04 PM EST |
| 300.00 | 93.15 | 94.55 | 93.85 | 93.50 | -5.25 | -5.32% | 0.31 | 2 | 0 | 1.18 | -0.99 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 305.00 | 97.60 | 100.35 | 98.98 | 88.14 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.02 | 11/13/2025 | 11/26/2025 2:59:04 PM EST |
| 310.00 | 102.60 | 105.35 | 103.98 | 88.69 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 11/18/2025 | 11/26/2025 2:59:04 PM EST |
| 315.00 | 107.60 | 110.35 | 108.98 | 88.44 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 11/12/2025 | 11/26/2025 2:59:04 PM EST |
| 320.00 | 112.60 | 115.35 | 113.98 | % | 0.36 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 11/26/2025 2:59:04 PM EST | |||
| 325.00 | 117.60 | 120.35 | 118.98 | 65.81 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.01 | 10/30/2025 | 11/26/2025 2:59:04 PM EST |
| 330.00 | 122.60 | 125.35 | 123.98 | % | 0.38 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 335.00 | 127.60 | 130.35 | 128.98 | 140.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:59:04 PM EST |
| 340.00 | 132.60 | 135.35 | 133.98 | % | 0.39 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 345.00 | 137.70 | 140.35 | 139.03 | % | 0.40 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 350.00 | 142.60 | 145.35 | 143.98 | % | 0.41 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 355.00 | 147.55 | 150.35 | 148.95 | 156.25 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 2:59:04 PM EST |
| 360.00 | 152.65 | 155.35 | 154.00 | % | 0.43 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 365.00 | 158.15 | 160.35 | 159.25 | % | 0.44 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 370.00 | 162.75 | 165.35 | 164.05 | % | 0.44 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 375.00 | 167.60 | 170.35 | 168.98 | % | 0.45 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 380.00 | 172.70 | 175.35 | 174.03 | % | 0.46 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 385.00 | 177.75 | 180.35 | 179.05 | % | 0.47 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 390.00 | 182.65 | 185.35 | 184.00 | % | 0.47 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 395.00 | 188.15 | 190.35 | 189.25 | % | 0.48 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 400.00 | 193.15 | 195.35 | 194.25 | % | 0.49 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST |