Options Chain for ORACLE CORP COM (ORCL) - $283.33 as of 10/27/2025 1:03:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 237.35 | 240.55 | 238.95 | 240.00 | 0.00 | 0.00% | 5.62 | 0 | 114 | 2.92 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 2:58:51 PM EST |
| 45.00 | 234.85 | 238.25 | 236.55 | 236.50 | +6.91 | +3.01% | 5.26 | 1 | 14 | 2.83 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 47.50 | 232.65 | 235.90 | 234.28 | 145.20 | 0.00 | 0.00% | 4.93 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 10/27/2025 2:58:51 PM EST |
| 50.00 | 230.10 | 233.30 | 231.70 | 226.80 | 0.00 | 0.00% | 4.63 | 0 | 52 | 2.67 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 2:58:51 PM EST |
| 55.00 | 225.05 | 228.30 | 226.68 | 240.50 | 0.00 | 0.00% | 4.12 | 0 | 28 | 2.51 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/27/2025 2:58:51 PM EST |
| 60.00 | 220.20 | 223.50 | 221.85 | 234.15 | 0.00 | 0.00% | 3.70 | 0 | 14 | 2.38 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/27/2025 2:58:51 PM EST |
| 65.00 | 215.20 | 218.50 | 216.85 | 275.00 | 0.00 | 0.00% | 3.34 | 0 | 7 | 2.28 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/27/2025 2:58:51 PM EST |
| 70.00 | 210.30 | 213.55 | 211.93 | 255.75 | 0.00 | 0.00% | 3.03 | 0 | 52 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/27/2025 2:58:51 PM EST |
| 75.00 | 205.30 | 208.45 | 206.88 | 217.50 | 0.00 | 0.00% | 2.76 | 0 | 71 | 2.05 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/27/2025 2:58:51 PM EST |
| 77.50 | 202.85 | 205.95 | 204.40 | 237.80 | 0.00 | 0.00% | 2.64 | 0 | 9 | 2.00 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/27/2025 2:58:51 PM EST |
| 80.00 | 200.30 | 203.50 | 201.90 | 238.75 | 0.00 | 0.00% | 2.52 | 0 | 58 | 1.96 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 2:58:51 PM EST |
| 82.50 | 197.90 | 201.15 | 199.53 | 89.00 | 0.00 | 0.00% | 2.42 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 10/27/2025 2:58:51 PM EST |
| 85.00 | 195.35 | 198.50 | 196.93 | 205.00 | 0.00 | 0.00% | 2.32 | 0 | 26 | 1.87 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/27/2025 2:58:51 PM EST |
| 87.50 | 192.90 | 196.20 | 194.55 | 102.35 | 0.00 | 0.00% | 2.22 | 0 | 8 | 1.83 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 10/27/2025 2:58:51 PM EST |
| 90.00 | 190.30 | 193.55 | 191.93 | 208.28 | 0.00 | 0.00% | 2.13 | 0 | 43 | 1.79 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/27/2025 2:58:51 PM EST |
| 92.50 | 187.95 | 191.20 | 189.58 | 220.50 | 0.00 | 0.00% | 2.05 | 0 | 30 | 1.75 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/27/2025 2:58:51 PM EST |
| 95.00 | 185.45 | 188.75 | 187.10 | 185.60 | 0.00 | 0.00% | 1.97 | 0 | 69 | 1.71 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/27/2025 2:58:51 PM EST |
| 97.50 | 182.95 | 186.25 | 184.60 | 215.05 | 0.00 | 0.00% | 1.89 | 0 | 33 | 1.67 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 2:58:51 PM EST |
| 100.00 | 180.35 | 183.80 | 182.08 | 177.44 | 0.00 | 0.00% | 1.82 | 0 | 120 | 1.64 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 2:58:51 PM EST |
| 105.00 | 175.55 | 178.80 | 177.18 | 188.45 | 0.00 | 0.00% | 1.69 | 0 | 224 | 1.57 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 2:58:51 PM EST |
| 110.00 | 170.50 | 173.70 | 172.10 | 175.00 | -12.62 | -6.73% | 1.56 | 1 | 259 | 1.50 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 115.00 | 165.40 | 168.75 | 167.08 | 170.44 | 0.00 | 0.00% | 1.45 | 0 | 167 | 1.44 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 2:58:51 PM EST |
| 120.00 | 160.60 | 163.70 | 162.15 | 165.10 | +6.90 | +4.37% | 1.35 | 1 | 703 | 1.38 | 1.00 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 125.00 | 155.50 | 157.80 | 156.65 | 160.80 | 0.00 | 0.00% | 1.25 | 0 | 1,679 | 1.27 | 1.00 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 2:58:51 PM EST |
| 130.00 | 150.70 | 153.70 | 152.20 | 174.80 | 0.00 | 0.00% | 1.17 | 0 | 433 | 1.27 | 1.00 | 0.00 | -0.02 | 10/13/2025 | 10/27/2025 2:58:51 PM EST |
| 135.00 | 145.85 | 149.15 | 147.50 | 152.40 | -4.21 | -2.69% | 1.09 | 15 | 746 | 1.22 | 1.00 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 140.00 | 140.70 | 143.90 | 142.30 | 142.00 | 0.00 | 0.00% | 1.02 | 0 | 466 | 1.14 | 1.00 | 0.00 | -0.02 | 10/23/2025 | 10/27/2025 2:58:51 PM EST |
| 145.00 | 136.00 | 139.30 | 137.65 | 136.53 | 0.00 | 0.00% | 0.95 | 0 | 642 | 1.13 | 1.00 | 0.00 | -0.03 | 10/23/2025 | 10/27/2025 2:58:51 PM EST |
| 150.00 | 131.60 | 134.10 | 132.85 | 136.17 | 0.00 | 0.00% | 0.89 | 0 | 1,001 | 1.08 | 0.99 | 0.00 | -0.03 | 10/24/2025 | 10/27/2025 2:58:51 PM EST |
| 155.00 | 126.65 | 129.30 | 127.98 | 127.80 | -4.13 | -3.13% | 0.83 | 4 | 922 | 1.03 | 0.99 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 160.00 | 122.10 | 124.35 | 123.23 | 122.97 | 0.00 | 0.00% | 0.77 | 0 | 687 | 1.00 | 0.99 | 0.00 | -0.04 | 10/23/2025 | 10/27/2025 2:58:51 PM EST |
| 165.00 | 116.40 | 119.65 | 118.03 | 117.40 | 0.00 | 0.00% | 0.72 | 0 | 466 | 0.96 | 0.99 | 0.00 | -0.04 | 10/23/2025 | 10/27/2025 2:58:51 PM EST |
| 170.00 | 111.50 | 114.50 | 113.00 | 113.09 | 0.00 | 0.00% | 0.66 | 0 | 870 | 0.93 | 0.98 | 0.00 | -0.05 | 10/23/2025 | 10/27/2025 2:58:51 PM EST |
| 175.00 | 107.15 | 109.65 | 108.40 | 110.20 | 0.00 | 0.00% | 0.62 | 0 | 778 | 0.87 | 0.98 | 0.00 | -0.06 | 10/24/2025 | 10/27/2025 2:58:51 PM EST |
| 180.00 | 102.35 | 104.80 | 103.58 | 103.10 | -1.71 | -1.64% | 0.58 | 3 | 892 | 0.84 | 0.97 | 0.00 | -0.06 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 185.00 | 97.55 | 100.00 | 98.78 | 98.46 | 0.00 | 0.00% | 0.53 | 0 | 957 | 0.61 | 0.97 | 0.00 | -0.07 | 10/23/2025 | 10/27/2025 2:58:51 PM EST |
| 190.00 | 92.80 | 95.20 | 94.00 | 95.14 | +1.92 | +2.06% | 0.49 | 2 | 1,071 | 0.62 | 0.96 | 0.00 | -0.08 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 195.00 | 88.05 | 90.50 | 89.28 | 89.43 | +4.38 | +5.15% | 0.46 | 1 | 684 | 0.57 | 0.95 | 0.00 | -0.09 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 200.00 | 83.85 | 84.85 | 84.35 | 84.85 | -2.97 | -3.39% | 0.42 | 6 | 1,183 | 0.60 | 0.94 | 0.00 | -0.10 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 210.00 | 74.50 | 75.55 | 75.03 | 75.28 | -2.69 | -3.45% | 0.36 | 8 | 868 | 0.59 | 0.92 | 0.00 | -0.12 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 220.00 | 65.80 | 66.70 | 66.25 | 66.42 | -3.45 | -4.94% | 0.30 | 11 | 1,267 | 0.58 | 0.89 | 0.00 | -0.14 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 230.00 | 57.40 | 58.40 | 57.90 | 57.88 | -2.46 | -4.08% | 0.25 | 2 | 1,417 | 0.58 | 0.85 | 0.00 | -0.16 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 240.00 | 48.40 | 50.20 | 49.30 | 49.80 | -3.26 | -6.15% | 0.21 | 17 | 3,307 | 0.56 | 0.81 | 0.00 | -0.18 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 250.00 | 42.15 | 43.05 | 42.60 | 42.75 | -2.76 | -6.07% | 0.17 | 21 | 2,707 | 0.57 | 0.76 | 0.01 | -0.20 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 260.00 | 35.60 | 36.25 | 35.93 | 36.07 | -2.45 | -6.36% | 0.14 | 41 | 2,081 | 0.55 | 0.70 | 0.01 | -0.21 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 270.00 | 29.70 | 30.15 | 29.93 | 29.80 | -2.05 | -6.44% | 0.11 | 19 | 2,592 | 0.55 | 0.63 | 0.01 | -0.22 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 280.00 | 24.50 | 24.95 | 24.73 | 24.60 | -1.55 | -5.93% | 0.09 | 334 | 23,583 | 0.55 | 0.56 | 0.01 | -0.23 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 290.00 | 20.05 | 20.45 | 20.25 | 20.45 | -1.07 | -4.98% | 0.07 | 471 | 4,922 | 0.54 | 0.50 | 0.01 | -0.23 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 300.00 | 16.30 | 16.45 | 16.38 | 16.49 | -1.09 | -6.20% | 0.05 | 511 | 7,016 | 0.54 | 0.43 | 0.01 | -0.22 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 310.00 | 13.00 | 13.35 | 13.18 | 13.09 | -1.11 | -7.82% | 0.04 | 538 | 5,742 | 0.54 | 0.37 | 0.01 | -0.21 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 320.00 | 10.35 | 10.70 | 10.53 | 10.55 | -0.68 | -6.06% | 0.03 | 1,077 | 4,416 | 0.54 | 0.31 | 0.01 | -0.20 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 330.00 | 8.20 | 8.45 | 8.33 | 8.30 | -0.72 | -7.99% | 0.03 | 542 | 11,888 | 0.54 | 0.26 | 0.01 | -0.19 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 340.00 | 6.45 | 6.70 | 6.58 | 6.70 | -0.30 | -4.29% | 0.02 | 331 | 2,265 | 0.54 | 0.22 | 0.01 | -0.17 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 350.00 | 5.10 | 5.30 | 5.20 | 5.20 | -0.50 | -8.78% | 0.01 | 856 | 7,290 | 0.54 | 0.18 | 0.00 | -0.15 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 360.00 | 4.05 | 4.20 | 4.13 | 4.11 | -0.29 | -6.60% | 0.01 | 89 | 4,560 | 0.55 | 0.15 | 0.00 | -0.14 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 370.00 | 3.15 | 3.40 | 3.28 | 3.28 | -0.21 | -6.02% | 0.01 | 94 | 2,364 | 0.55 | 0.13 | 0.00 | -0.12 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 380.00 | 2.52 | 2.69 | 2.61 | 2.59 | -0.26 | -9.13% | 0.01 | 38 | 1,400 | 0.56 | 0.11 | 0.00 | -0.11 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 390.00 | 2.01 | 2.14 | 2.08 | 2.12 | -0.31 | -12.76% | 0.01 | 20 | 1,418 | 0.56 | 0.09 | 0.00 | -0.09 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 400.00 | 1.61 | 1.70 | 1.66 | 1.68 | -0.12 | -6.67% | 0.00 | 155 | 6,037 | 0.56 | 0.07 | 0.00 | -0.08 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 410.00 | 1.30 | 1.38 | 1.34 | 1.33 | -0.17 | -11.34% | 0.00 | 8 | 539 | 0.57 | 0.06 | 0.00 | -0.07 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 420.00 | 1.01 | 1.14 | 1.08 | 1.08 | -0.12 | -10.00% | 0.00 | 5 | 311 | 0.57 | 0.05 | 0.00 | -0.06 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 430.00 | 0.86 | 1.00 | 0.93 | 0.93 | -0.07 | -7.00% | 0.00 | 13 | 536 | 0.58 | 0.04 | 0.00 | -0.05 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 440.00 | 0.71 | 0.76 | 0.74 | 0.76 | -0.07 | -8.44% | 0.00 | 95 | 2,185 | 0.59 | 0.03 | 0.00 | -0.05 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 450.00 | 0.59 | 0.64 | 0.62 | 0.63 | -0.07 | -10.00% | 0.00 | 84 | 1,197 | 0.60 | 0.03 | 0.00 | -0.04 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 460.00 | 0.42 | 0.66 | 0.54 | 0.50 | -0.05 | -9.10% | 0.00 | 2 | 302 | 0.61 | 0.02 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 470.00 | 0.34 | 0.58 | 0.46 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.61 | 0.02 | 0.00 | -0.03 | 10/22/2025 | 10/27/2025 2:58:51 PM EST |
| 480.00 | 0.28 | 0.45 | 0.37 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.61 | 0.01 | 0.00 | -0.02 | 10/24/2025 | 10/27/2025 2:58:51 PM EST |
| 490.00 | 0.22 | 0.34 | 0.28 | 0.28 | -0.07 | -20.00% | 0.00 | 4 | 129 | 0.61 | 0.01 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 500.00 | 0.20 | 0.36 | 0.28 | 0.25 | -0.04 | -13.80% | 0.00 | 21 | 2,155 | 0.63 | 0.01 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 510.00 | 0.15 | 0.36 | 0.26 | 0.20 | -0.11 | -35.49% | 0.00 | 11 | 1,031 | 0.64 | 0.01 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 2:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.99 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/27/2025 2:58:51 PM EST |
| 45.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 290 | 1.90 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/27/2025 2:58:51 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.87 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/27/2025 2:58:51 PM EST |
| 50.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.79 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/27/2025 2:58:51 PM EST |
| 55.00 | 0.00 | 0.13 | 0.07 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.69 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/27/2025 2:58:51 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 392 | 1.39 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 65.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.52 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/27/2025 2:58:51 PM EST |
| 70.00 | 0.01 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.30 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/27/2025 2:58:51 PM EST |
| 75.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 435 | 1.38 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 2:58:51 PM EST |
| 77.50 | 0.00 | 0.16 | 0.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.38 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/27/2025 2:58:51 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.27 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 2:58:51 PM EST |
| 82.50 | 0.00 | 0.16 | 0.08 | 0.06 | -0.01 | -14.29% | 0.00 | 4 | 82 | 1.31 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 85.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.01 | -14.29% | 0.00 | 2 | 770 | 1.15 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 87.50 | 0.00 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 0.00 | 2 | 44 | 1.14 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 90.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 459 | 1.12 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 2:58:51 PM EST |
| 92.50 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.11 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 2:58:51 PM EST |
| 95.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.06 | +600.00% | 0.00 | 1 | 321 | 1.07 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 97.50 | 0.00 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 365 | 1.15 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 100.00 | 0.00 | 0.08 | 0.04 | 0.08 | +0.01 | +14.29% | 0.00 | 1 | 1,134 | 1.03 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 105.00 | 0.00 | 0.14 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 534 | 1.05 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/27/2025 2:58:51 PM EST |
| 110.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,681 | 1.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/27/2025 2:58:51 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,077 | 0.97 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 2:58:51 PM EST |
| 120.00 | 0.00 | 0.19 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 806 | 0.95 | 0.00 | 0.00 | -0.01 | 10/17/2025 | 10/27/2025 2:58:51 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,558 | 0.88 | 0.00 | 0.00 | -0.01 | 10/22/2025 | 10/27/2025 2:58:51 PM EST |
| 130.00 | 0.08 | 0.18 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,471 | 0.82 | 0.00 | 0.00 | -0.02 | 10/22/2025 | 10/27/2025 2:58:51 PM EST |
| 135.00 | 0.10 | 0.22 | 0.16 | 0.16 | -0.01 | -5.89% | 0.00 | 12 | 3,617 | 0.81 | 0.00 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 140.00 | 0.07 | 0.20 | 0.14 | 0.09 | -0.03 | -25.00% | 0.00 | 10 | 1,544 | 0.75 | 0.00 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 145.00 | 0.20 | 0.24 | 0.22 | 0.29 | +0.05 | +20.84% | 0.00 | 11 | 1,052 | 0.77 | 0.00 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 150.00 | 0.19 | 0.30 | 0.25 | 0.30 | +0.09 | +42.86% | 0.00 | 5 | 1,254 | 0.74 | -0.01 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 155.00 | 0.20 | 0.36 | 0.28 | 0.43 | +0.09 | +26.48% | 0.00 | 6 | 1,055 | 0.72 | -0.01 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 160.00 | 0.26 | 0.43 | 0.35 | 0.50 | +0.08 | +19.05% | 0.00 | 2 | 2,281 | 0.70 | -0.01 | 0.00 | -0.04 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 165.00 | 0.36 | 0.58 | 0.47 | 0.40 | -0.18 | -31.04% | 0.00 | 8 | 1,300 | 0.70 | -0.01 | 0.00 | -0.04 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 170.00 | 0.47 | 0.60 | 0.54 | 0.57 | -0.02 | -3.39% | 0.00 | 4 | 1,089 | 0.69 | -0.02 | 0.00 | -0.05 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 175.00 | 0.60 | 0.71 | 0.66 | 0.71 | -0.08 | -10.13% | 0.00 | 3 | 1,440 | 0.67 | -0.02 | 0.00 | -0.06 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 180.00 | 0.75 | 0.85 | 0.80 | 0.76 | 0.00 | 0.00% | 0.00 | 5 | 1,262 | 0.66 | -0.03 | 0.00 | -0.06 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 185.00 | 0.93 | 1.09 | 1.01 | 1.02 | +0.09 | +9.68% | 0.01 | 61 | 1,954 | 0.65 | -0.03 | 0.00 | -0.07 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 190.00 | 1.11 | 1.25 | 1.18 | 1.18 | +0.04 | +3.51% | 0.01 | 16 | 1,964 | 0.64 | -0.04 | 0.00 | -0.08 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 195.00 | 1.34 | 1.45 | 1.40 | 1.29 | -0.06 | -4.45% | 0.01 | 16 | 1,455 | 0.63 | -0.05 | 0.00 | -0.09 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 200.00 | 1.65 | 1.77 | 1.71 | 1.69 | +0.09 | +5.63% | 0.01 | 40 | 4,006 | 0.62 | -0.06 | 0.00 | -0.10 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 210.00 | 2.42 | 2.58 | 2.50 | 2.50 | +0.18 | +7.76% | 0.01 | 57 | 2,238 | 0.60 | -0.08 | 0.00 | -0.12 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 220.00 | 3.45 | 3.65 | 3.55 | 3.55 | +0.25 | +7.58% | 0.02 | 129 | 7,474 | 0.58 | -0.11 | 0.00 | -0.14 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 230.00 | 4.95 | 5.20 | 5.08 | 5.01 | +0.33 | +7.06% | 0.02 | 125 | 4,107 | 0.57 | -0.15 | 0.00 | -0.16 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 240.00 | 6.90 | 7.20 | 7.05 | 7.15 | +0.61 | +9.33% | 0.03 | 400 | 4,859 | 0.56 | -0.19 | 0.00 | -0.18 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 250.00 | 9.60 | 9.85 | 9.73 | 9.70 | +0.77 | +8.63% | 0.04 | 200 | 6,242 | 0.56 | -0.24 | 0.01 | -0.20 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 260.00 | 12.85 | 13.20 | 13.03 | 13.10 | +0.80 | +6.51% | 0.05 | 209 | 6,252 | 0.55 | -0.30 | 0.01 | -0.21 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 270.00 | 16.80 | 17.30 | 17.05 | 17.10 | +0.92 | +5.69% | 0.06 | 84 | 5,012 | 0.55 | -0.37 | 0.01 | -0.22 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 280.00 | 21.60 | 22.05 | 21.83 | 21.90 | +1.08 | +5.19% | 0.08 | 348 | 4,408 | 0.55 | -0.44 | 0.01 | -0.23 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 290.00 | 27.00 | 27.50 | 27.25 | 27.33 | +1.94 | +7.65% | 0.09 | 33 | 4,594 | 0.54 | -0.50 | 0.01 | -0.23 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 300.00 | 33.15 | 33.70 | 33.43 | 33.25 | +1.51 | +4.76% | 0.11 | 34 | 4,264 | 0.54 | -0.57 | 0.01 | -0.22 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 310.00 | 39.80 | 40.45 | 40.13 | 39.64 | +1.94 | +5.15% | 0.13 | 47 | 1,058 | 0.54 | -0.63 | 0.01 | -0.21 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 320.00 | 47.20 | 47.75 | 47.48 | 47.40 | +3.40 | +7.73% | 0.15 | 4 | 1,231 | 0.54 | -0.69 | 0.01 | -0.20 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 330.00 | 54.80 | 55.80 | 55.30 | 53.98 | -7.52 | -12.23% | 0.17 | 1 | 422 | 0.54 | -0.74 | 0.01 | -0.19 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 340.00 | 62.95 | 63.90 | 63.43 | 63.20 | +0.91 | +1.47% | 0.19 | 1 | 248 | 0.54 | -0.78 | 0.01 | -0.17 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 350.00 | 71.60 | 72.85 | 72.23 | 72.50 | +3.70 | +5.38% | 0.21 | 3 | 175 | 0.54 | -0.82 | 0.00 | -0.15 | 10/27/2025 | 10/27/2025 2:58:51 PM EST |
| 360.00 | 80.60 | 81.85 | 81.23 | 85.81 | 0.00 | 0.00% | 0.23 | 0 | 165 | 0.54 | -0.85 | 0.00 | -0.14 | 10/21/2025 | 10/27/2025 2:58:51 PM EST |
| 370.00 | 89.80 | 91.10 | 90.45 | 91.60 | 0.00 | 0.00% | 0.24 | 0 | 99 | 0.55 | -0.87 | 0.00 | -0.12 | 10/23/2025 | 10/27/2025 2:58:51 PM EST |
| 380.00 | 99.25 | 100.65 | 99.95 | 97.80 | 0.00 | 0.00% | 0.26 | 0 | 186 | 0.56 | -0.89 | 0.00 | -0.11 | 10/24/2025 | 10/27/2025 2:58:51 PM EST |
| 390.00 | 107.90 | 110.20 | 109.05 | 106.97 | 0.00 | 0.00% | 0.28 | 0 | 165 | 0.61 | -0.91 | 0.00 | -0.09 | 10/24/2025 | 10/27/2025 2:58:51 PM EST |
| 400.00 | 117.60 | 119.90 | 118.75 | 107.20 | 0.00 | 0.00% | 0.30 | 0 | 134 | 0.63 | -0.93 | 0.00 | -0.08 | 10/17/2025 | 10/27/2025 2:58:51 PM EST |
| 410.00 | 127.45 | 130.70 | 129.08 | 118.29 | 0.00 | 0.00% | 0.31 | 0 | 105 | 0.67 | -0.94 | 0.00 | -0.07 | 10/17/2025 | 10/27/2025 2:58:51 PM EST |
| 420.00 | 137.10 | 140.30 | 138.70 | 113.05 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.06 | 9/23/2025 | 10/27/2025 2:58:51 PM EST |
| 430.00 | 147.05 | 150.75 | 148.90 | 124.65 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.05 | 10/13/2025 | 10/27/2025 2:58:51 PM EST |
| 440.00 | 157.20 | 160.25 | 158.73 | 160.85 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.05 | 9/29/2025 | 10/27/2025 2:58:51 PM EST |
| 450.00 | 167.05 | 170.25 | 168.65 | 172.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.04 | 9/30/2025 | 10/27/2025 2:58:51 PM EST |
| 460.00 | 177.05 | 180.70 | 178.88 | 173.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.03 | 9/26/2025 | 10/27/2025 2:58:51 PM EST |
| 470.00 | 187.05 | 190.30 | 188.68 | 178.84 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.03 | 10/3/2025 | 10/27/2025 2:58:51 PM EST |
| 480.00 | 197.20 | 200.55 | 198.88 | 182.85 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.02 | 9/17/2025 | 10/27/2025 2:58:51 PM EST |
| 490.00 | 207.05 | 210.25 | 208.65 | % | 0.43 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.02 | 10/27/2025 2:58:51 PM EST | |||
| 500.00 | 217.05 | 220.55 | 218.80 | % | 0.44 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.02 | 10/27/2025 2:58:51 PM EST | |||
| 510.00 | 227.20 | 230.55 | 228.88 | 213.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 10/14/2025 | 10/27/2025 2:58:51 PM EST |