Options Chain for ORACLE CORP COM (ORCL) - $184.92 as of 12/15/2025 8:12:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 142.00 | 143.50 | 142.75 | 142.93 | -11.07 | -7.19% | 3.36 | 62 | 148 | 8.08 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 45.00 | 138.40 | 141.00 | 139.70 | 139.86 | -36.01 | -20.48% | 3.10 | 72 | 31 | 7.77 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 47.50 | 135.30 | 138.80 | 137.05 | 145.20 | 0.00 | 0.00% | 2.89 | 0 | 1 | 7.84 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 12/15/2025 3:59:58 PM EST |
| 50.00 | 133.40 | 136.00 | 134.70 | 134.47 | -4.44 | -3.20% | 2.69 | 5 | 117 | 7.21 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 55.00 | 127.85 | 131.70 | 129.78 | 130.05 | -110.45 | -45.93% | 2.36 | 4 | 28 | 7.40 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 60.00 | 122.85 | 126.75 | 124.80 | 125.06 | -77.68 | -38.32% | 2.08 | 4 | 12 | 6.94 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 65.00 | 117.85 | 121.30 | 119.58 | 140.40 | 0.00 | 0.00% | 1.84 | 0 | 15 | 6.12 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:58 PM EST |
| 70.00 | 113.10 | 116.75 | 114.93 | 116.22 | -139.53 | -54.56% | 1.64 | 5 | 52 | 6.06 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 75.00 | 108.40 | 111.00 | 109.70 | 111.23 | -106.27 | -48.86% | 1.46 | 5 | 71 | 5.11 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 77.50 | 105.35 | 108.75 | 107.05 | 129.80 | 0.00 | 0.00% | 1.38 | 0 | 9 | 5.14 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:58 PM EST |
| 80.00 | 103.40 | 106.00 | 104.70 | 109.75 | 0.00 | 0.00% | 1.31 | 0 | 56 | 4.78 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:58 PM EST |
| 82.50 | 100.35 | 103.85 | 102.10 | 117.25 | 0.00 | 0.00% | 1.24 | 0 | 4 | 4.88 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:58 PM EST |
| 85.00 | 98.10 | 101.10 | 99.60 | 99.72 | -23.08 | -18.80% | 1.17 | 2 | 30 | 4.54 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 87.50 | 95.35 | 98.60 | 96.98 | 97.24 | -23.21 | -19.27% | 1.11 | 2 | 10 | 4.39 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 90.00 | 93.45 | 96.05 | 94.75 | 117.95 | 0.00 | 0.00% | 1.05 | 0 | 43 | 4.21 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:58 PM EST |
| 92.50 | 90.35 | 94.25 | 92.30 | 101.20 | 0.00 | 0.00% | 1.00 | 0 | 54 | 4.50 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 95.00 | 88.45 | 91.05 | 89.75 | 88.50 | -21.93 | -19.86% | 0.94 | 2 | 66 | 3.93 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 97.50 | 85.95 | 88.55 | 87.25 | 86.05 | -12.50 | -12.69% | 0.89 | 2 | 33 | 3.80 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 100.00 | 83.45 | 86.05 | 84.75 | 84.50 | -15.05 | -15.12% | 0.85 | 9 | 135 | 3.67 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 105.00 | 78.50 | 81.15 | 79.83 | 80.50 | -7.10 | -8.11% | 0.76 | 1 | 239 | 3.47 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 110.00 | 73.45 | 76.05 | 74.75 | 80.17 | 0.00 | 0.00% | 0.68 | 0 | 258 | 3.17 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 115.00 | 68.45 | 71.05 | 69.75 | 77.60 | 0.00 | 0.00% | 0.61 | 0 | 163 | 2.94 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 120.00 | 63.45 | 66.05 | 64.75 | 71.05 | 0.00 | 0.00% | 0.54 | 0 | 689 | 2.72 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 125.00 | 58.45 | 61.00 | 59.73 | 61.46 | -5.17 | -7.76% | 0.48 | 441 | 1,680 | 2.48 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 130.00 | 53.45 | 56.05 | 54.75 | 52.48 | -12.49 | -19.23% | 0.42 | 38 | 393 | 2.29 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 135.00 | 47.90 | 51.05 | 49.48 | 50.42 | -3.25 | -6.06% | 0.37 | 6 | 743 | 2.09 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 140.00 | 43.45 | 46.10 | 44.78 | 43.55 | -7.18 | -14.16% | 0.32 | 1 | 442 | 1.92 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 145.00 | 37.95 | 41.10 | 39.53 | 45.82 | 0.00 | 0.00% | 0.27 | 0 | 657 | 1.72 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 150.00 | 34.00 | 36.10 | 35.05 | 35.40 | -4.79 | -11.92% | 0.23 | 34 | 894 | 1.54 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 155.00 | 28.55 | 31.15 | 29.85 | 27.94 | -7.43 | -21.01% | 0.19 | 1 | 916 | 1.36 | 0.99 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 160.00 | 23.60 | 26.20 | 24.90 | 24.70 | -5.77 | -18.94% | 0.16 | 126 | 629 | 1.19 | 0.98 | 0.00 | -0.07 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 165.00 | 19.70 | 20.90 | 20.30 | 19.60 | -6.10 | -23.74% | 0.12 | 48 | 461 | 0.93 | 0.96 | 0.01 | -0.15 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 167.50 | 17.05 | 18.40 | 17.73 | 17.50 | -8.69 | -33.19% | 0.11 | 4 | 9 | 0.84 | 0.94 | 0.01 | -0.20 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 170.00 | 14.80 | 15.85 | 15.33 | 15.41 | -4.86 | -23.98% | 0.09 | 370 | 953 | 0.75 | 0.91 | 0.01 | -0.25 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 172.50 | 12.60 | 13.70 | 13.15 | 12.75 | -5.40 | -29.76% | 0.08 | 97 | 29 | 0.56 | 0.88 | 0.02 | -0.31 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 175.00 | 10.70 | 11.05 | 10.88 | 10.75 | -5.41 | -33.48% | 0.06 | 242 | 817 | 0.55 | 0.83 | 0.02 | -0.37 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 177.50 | 8.75 | 9.05 | 8.90 | 8.30 | -5.30 | -38.98% | 0.05 | 505 | 47 | 0.55 | 0.77 | 0.03 | -0.43 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 180.00 | 6.95 | 7.30 | 7.13 | 7.00 | -4.36 | -38.38% | 0.04 | 2,630 | 1,498 | 0.55 | 0.69 | 0.03 | -0.48 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 182.50 | 5.35 | 5.55 | 5.45 | 5.45 | -3.91 | -41.78% | 0.03 | 2,798 | 221 | 0.54 | 0.60 | 0.04 | -0.51 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 185.00 | 4.00 | 4.15 | 4.08 | 4.10 | -3.60 | -46.76% | 0.02 | 11,643 | 1,962 | 0.53 | 0.51 | 0.04 | -0.52 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 187.50 | 2.92 | 3.05 | 2.99 | 2.98 | -3.15 | -51.39% | 0.02 | 5,549 | 1,381 | 0.53 | 0.41 | 0.04 | -0.51 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 190.00 | 2.07 | 2.17 | 2.12 | 2.13 | -2.62 | -55.16% | 0.01 | 24,567 | 10,401 | 0.53 | 0.32 | 0.04 | -0.47 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 192.50 | 1.44 | 1.54 | 1.49 | 1.48 | -2.17 | -59.46% | 0.01 | 6,590 | 2,465 | 0.54 | 0.25 | 0.03 | -0.42 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 195.00 | 1.00 | 1.09 | 1.05 | 1.01 | -1.71 | -62.87% | 0.01 | 17,115 | 5,478 | 0.54 | 0.19 | 0.03 | -0.36 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 197.50 | 0.70 | 0.75 | 0.73 | 0.74 | -1.21 | -62.06% | 0.00 | 2,734 | 1,651 | 0.56 | 0.14 | 0.02 | -0.31 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 200.00 | 0.50 | 0.53 | 0.52 | 0.52 | -0.94 | -64.39% | 0.00 | 13,573 | 13,772 | 0.57 | 0.11 | 0.02 | -0.26 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 202.50 | 0.37 | 0.42 | 0.40 | 0.39 | -0.69 | -63.89% | 0.00 | 3,347 | 2,668 | 0.60 | 0.08 | 0.01 | -0.22 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 205.00 | 0.29 | 0.31 | 0.30 | 0.30 | -0.50 | -62.50% | 0.00 | 3,004 | 5,082 | 0.62 | 0.06 | 0.01 | -0.18 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 207.50 | 0.22 | 0.27 | 0.25 | 0.24 | -0.39 | -61.91% | 0.00 | 819 | 1,217 | 0.65 | 0.05 | 0.01 | -0.15 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 210.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.27 | -57.45% | 0.00 | 2,781 | 10,019 | 0.68 | 0.03 | 0.01 | -0.12 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 212.50 | 0.15 | 0.18 | 0.17 | 0.20 | -0.18 | -47.37% | 0.00 | 415 | 950 | 0.71 | 0.02 | 0.00 | -0.09 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 215.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.17 | -54.84% | 0.00 | 1,161 | 1,987 | 0.73 | 0.02 | 0.00 | -0.08 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 217.50 | 0.10 | 0.12 | 0.11 | 0.11 | -0.15 | -57.70% | 0.00 | 426 | 1,001 | 0.75 | 0.01 | 0.00 | -0.06 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 220.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.14 | -56.00% | 0.00 | 1,949 | 12,786 | 0.79 | 0.01 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 222.50 | 0.07 | 0.10 | 0.09 | 0.08 | -0.12 | -60.00% | 0.00 | 239 | 1,215 | 0.80 | 0.01 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 225.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.08 | -50.00% | 0.00 | 764 | 4,285 | 0.84 | 0.01 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 227.50 | 0.04 | 0.09 | 0.07 | 0.03 | -0.12 | -80.00% | 0.00 | 11 | 658 | 0.80 | 0.00 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 230.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 1,050 | 11,348 | 0.87 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 232.50 | 0.00 | 0.08 | 0.04 | 0.05 | -0.08 | -61.54% | 0.00 | 81 | 379 | 0.84 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 235.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 542 | 2,335 | 0.92 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 237.50 | 0.04 | 0.12 | 0.08 | 0.04 | -0.07 | -63.64% | 0.00 | 40 | 656 | 1.03 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 240.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 448 | 9,713 | 0.96 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 242.50 | 0.00 | 0.09 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 17 | 16 | 1.13 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 245.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 232 | 2,651 | 0.97 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 247.50 | 0.00 | 0.08 | 0.04 | 0.02 | -0.09 | -81.82% | 0.00 | 1 | 24 | 1.18 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 250.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 825 | 20,523 | 1.04 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 252.50 | 0.00 | 0.03 | 0.02 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.60 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 255.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 189 | 6,938 | 1.14 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 257.50 | 0.00 | 0.14 | 0.07 | 0.22 | +0.11 | +100.00% | 0.00 | 1 | 10 | 1.42 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 260.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1,937 | 18,656 | 1.13 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 262.50 | 0.00 | 0.43 | 0.22 | 0.01 | -0.12 | -92.31% | 0.00 | 20 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 265.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 446 | 2,481 | 1.23 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 267.50 | 0.00 | 0.45 | 0.23 | 0.01 | -0.06 | -85.72% | 0.00 | 20 | 134 | 1.84 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 690 | 8,218 | 1.33 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 272.50 | 0.00 | 0.29 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.79 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 41 | 2,075 | 1.26 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 277.50 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 791 | 26,953 | 1.31 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 282.50 | 0.00 | 0.62 | 0.31 | 0.01 | -0.04 | -80.00% | 0.00 | 50 | 50 | 2.17 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 834 | 1.36 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 287.50 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.11 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 86 | 9,514 | 1.41 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 292.50 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 329 | 1.46 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 297.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 243 | 11,132 | 1.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 766 | 1.55 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 8,875 | 1.60 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.64 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,589 | 1.68 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 8,507 | 1.77 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,888 | 1.85 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 9,234 | 1.93 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 3,343 | 2.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,868 | 2.08 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 2,505 | 2.47 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 390.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,370 | 2.54 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,034 | 2.29 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 839 | 2.69 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 605 | 2.42 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 595 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,435 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,671 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 460.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 602 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:58 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 458 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:58 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:58 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,774 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 510.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,102 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 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 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 279 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.06 | +0.05 | +500.00% | 0.00 | 2 | 301 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 128 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 480 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,233 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 77.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 422 | 2.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 452 | 2.95 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 780 | 2.60 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:58 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 796 | 2.75 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 40 | 821 | 2.28 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 92.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 466 | 2.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 201 | 2.46 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 97.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 399 | 2.37 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 1,791 | 1.96 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 1,262 | 1.81 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,613 | 1.67 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 3,156 | 1.64 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 23 | 5,555 | 1.50 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 8 | 3,766 | 1.29 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 79 | 1,748 | 1.17 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,358 | 5,108 | 1.05 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 140.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 725 | 2,915 | 1.02 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 0.00 | 114 | 2,054 | 0.89 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 150.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 1,896 | 7,007 | 0.84 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 155.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 1,053 | 3,928 | 0.72 | -0.01 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 160.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.05 | -31.25% | 0.00 | 3,529 | 5,343 | 0.69 | -0.02 | 0.00 | -0.07 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 165.00 | 0.14 | 0.22 | 0.18 | 0.18 | -0.04 | -18.19% | 0.00 | 2,751 | 3,549 | 0.62 | -0.04 | 0.01 | -0.15 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 167.50 | 0.27 | 0.30 | 0.29 | 0.30 | +0.01 | +3.45% | 0.00 | 780 | 1,010 | 0.61 | -0.06 | 0.01 | -0.20 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 170.00 | 0.43 | 0.45 | 0.44 | 0.43 | +0.05 | +13.16% | 0.00 | 6,767 | 5,844 | 0.59 | -0.09 | 0.01 | -0.25 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 172.50 | 0.63 | 0.69 | 0.66 | 0.65 | +0.15 | +30.00% | 0.00 | 1,958 | 684 | 0.58 | -0.12 | 0.02 | -0.31 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 175.00 | 0.95 | 1.00 | 0.98 | 0.99 | +0.27 | +37.50% | 0.01 | 5,740 | 6,446 | 0.56 | -0.17 | 0.02 | -0.37 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 177.50 | 1.41 | 1.45 | 1.43 | 1.50 | +0.50 | +50.00% | 0.01 | 3,144 | 12,514 | 0.55 | -0.23 | 0.03 | -0.43 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 180.00 | 2.08 | 2.16 | 2.12 | 2.12 | +0.70 | +49.30% | 0.01 | 15,370 | 10,601 | 0.54 | -0.31 | 0.03 | -0.48 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 182.50 | 2.95 | 3.05 | 3.00 | 3.00 | +1.02 | +51.52% | 0.02 | 10,368 | 1,321 | 0.53 | -0.40 | 0.04 | -0.51 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 185.00 | 4.05 | 4.20 | 4.13 | 4.10 | +1.39 | +51.30% | 0.02 | 12,277 | 10,259 | 0.53 | -0.49 | 0.04 | -0.52 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 187.50 | 5.45 | 5.60 | 5.53 | 5.50 | +1.77 | +47.46% | 0.03 | 1,672 | 1,871 | 0.53 | -0.59 | 0.04 | -0.51 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 190.00 | 7.05 | 7.25 | 7.15 | 7.25 | +2.40 | +49.49% | 0.04 | 10,463 | 18,580 | 0.53 | -0.68 | 0.04 | -0.47 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 192.50 | 8.90 | 9.10 | 9.00 | 9.00 | +2.65 | +41.74% | 0.05 | 470 | 2,763 | 0.53 | -0.75 | 0.03 | -0.42 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 195.00 | 11.00 | 11.25 | 11.13 | 10.95 | +3.18 | +40.93% | 0.06 | 957 | 3,653 | 0.55 | -0.81 | 0.03 | -0.36 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 197.50 | 13.10 | 14.20 | 13.65 | 13.00 | +3.55 | +37.57% | 0.07 | 336 | 2,042 | 0.62 | -0.86 | 0.02 | -0.31 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 200.00 | 15.15 | 16.15 | 15.65 | 15.75 | +4.03 | +34.39% | 0.08 | 1,122 | 14,479 | 0.59 | -0.89 | 0.02 | -0.26 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 202.50 | 17.70 | 19.45 | 18.58 | 18.45 | +4.69 | +34.09% | 0.09 | 83 | 628 | 0.69 | -0.92 | 0.01 | -0.22 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 205.00 | 19.80 | 21.25 | 20.53 | 20.82 | +4.67 | +28.92% | 0.10 | 119 | 5,489 | 0.88 | -0.94 | 0.01 | -0.18 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 207.50 | 21.70 | 23.75 | 22.73 | 23.30 | +4.97 | +27.12% | 0.11 | 143 | 611 | 0.95 | -0.95 | 0.01 | -0.15 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 210.00 | 25.00 | 25.75 | 25.38 | 25.94 | +5.44 | +26.54% | 0.12 | 992 | 6,976 | 1.13 | -0.97 | 0.01 | -0.12 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 212.50 | 26.90 | 28.25 | 27.58 | 27.60 | +4.61 | +20.06% | 0.13 | 20 | 387 | 1.19 | -0.98 | 0.00 | -0.09 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 215.00 | 28.40 | 31.10 | 29.75 | 30.44 | +4.87 | +19.05% | 0.14 | 125 | 1,757 | 1.09 | -0.98 | 0.00 | -0.08 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 217.50 | 31.60 | 34.20 | 32.90 | 32.70 | +4.80 | +17.21% | 0.15 | 340 | 461 | 1.31 | -0.99 | 0.00 | -0.06 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 220.00 | 34.80 | 35.55 | 35.18 | 35.16 | +4.61 | +15.09% | 0.16 | 465 | 11,996 | 1.07 | -0.99 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 222.50 | 36.75 | 38.00 | 37.38 | 37.70 | +5.29 | +16.33% | 0.17 | 36 | 354 | 1.03 | -0.99 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 225.00 | 39.45 | 42.20 | 40.83 | 40.29 | +4.84 | +13.66% | 0.18 | 24 | 430 | 1.64 | -0.99 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 227.50 | 40.80 | 44.75 | 42.78 | 35.60 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.70 | -1.00 | 0.00 | -0.02 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 230.00 | 44.65 | 45.40 | 45.03 | 45.67 | +5.27 | +13.05% | 0.20 | 124 | 1,926 | 1.21 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 232.50 | 47.15 | 49.75 | 48.45 | 50.20 | +10.71 | +27.13% | 0.21 | 1 | 51 | 1.82 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 235.00 | 48.35 | 52.25 | 50.30 | 51.59 | +5.85 | +12.79% | 0.21 | 6 | 43 | 1.88 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 237.50 | 51.55 | 54.70 | 53.13 | 47.50 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.94 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 240.00 | 54.20 | 56.15 | 55.18 | 55.15 | +4.67 | +9.26% | 0.23 | 98 | 1,798 | 1.71 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 242.50 | 55.85 | 59.70 | 57.78 | 41.75 | 0.00 | 0.00% | 0.24 | 0 | 8 | 2.05 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 245.00 | 59.05 | 62.25 | 60.65 | 44.23 | 0.00 | 0.00% | 0.25 | 0 | 40 | 2.10 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 247.50 | 60.80 | 64.70 | 62.75 | 53.45 | 0.00 | 0.00% | 0.25 | 0 | 14 | 2.15 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 250.00 | 63.90 | 65.55 | 64.73 | 65.65 | +5.45 | +9.06% | 0.26 | 3,725 | 1,086 | 1.65 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 252.50 | 65.80 | 69.70 | 67.75 | 58.78 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 255.00 | 69.05 | 71.65 | 70.35 | 61.96 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 257.50 | 71.40 | 74.75 | 73.08 | % | 0.28 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 260.00 | 73.40 | 77.20 | 75.30 | 73.80 | +4.85 | +7.04% | 0.29 | 3,588 | 628 | 2.40 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 262.50 | 75.95 | 79.70 | 77.83 | % | 0.30 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 265.00 | 78.45 | 82.25 | 80.35 | 74.65 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 267.50 | 80.95 | 84.70 | 82.83 | % | 0.31 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 270.00 | 83.45 | 87.20 | 85.33 | 84.63 | +4.32 | +5.38% | 0.32 | 1,364 | 169 | 2.59 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 272.50 | 85.95 | 89.70 | 87.83 | % | 0.32 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 275.00 | 88.45 | 92.20 | 90.33 | 82.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 277.50 | 90.95 | 94.70 | 92.83 | % | 0.33 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 280.00 | 93.45 | 97.20 | 95.33 | 93.80 | +5.15 | +5.81% | 0.34 | 2,530 | 482 | 2.76 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 282.50 | 96.35 | 99.75 | 98.05 | 90.35 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 285.00 | 98.45 | 102.25 | 100.35 | 84.25 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 287.50 | 100.95 | 104.70 | 102.83 | 90.45 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 290.00 | 104.05 | 106.65 | 105.35 | 103.81 | +5.16 | +5.24% | 0.36 | 2,680 | 290 | 2.71 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 292.50 | 105.95 | 109.75 | 107.85 | % | 0.37 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 295.00 | 108.45 | 112.20 | 110.33 | % | 0.37 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 297.50 | 110.95 | 114.75 | 112.85 | % | 0.38 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 300.00 | 114.05 | 116.65 | 115.35 | 113.80 | +2.85 | +2.57% | 0.38 | 890 | 139 | 2.87 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 305.00 | 118.45 | 122.20 | 120.33 | % | 0.39 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 310.00 | 123.45 | 127.20 | 125.33 | 124.35 | +4.45 | +3.72% | 0.40 | 550 | 107 | 3.24 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 315.00 | 128.45 | 132.25 | 130.35 | % | 0.41 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 320.00 | 133.45 | 136.65 | 135.05 | 136.45 | +7.80 | +6.07% | 0.42 | 155 | 24 | 3.15 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 330.00 | 144.05 | 146.65 | 145.35 | 146.50 | +5.35 | +3.79% | 0.44 | 12 | 4 | 3.28 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 340.00 | 154.05 | 156.65 | 155.35 | 156.60 | +5.30 | +3.51% | 0.46 | 10 | 6 | 3.41 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 350.00 | 164.05 | 166.65 | 165.35 | 151.32 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:58 PM EST |
| 360.00 | 174.05 | 176.65 | 175.35 | 140.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:58 PM EST |
| 370.00 | 183.45 | 187.20 | 185.33 | 153.61 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:58 PM EST |
| 380.00 | 193.40 | 197.20 | 195.30 | 186.25 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 390.00 | 204.05 | 206.65 | 205.35 | 171.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:58 PM EST |
| 400.00 | 214.05 | 216.65 | 215.35 | 199.95 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 410.00 | 224.05 | 226.65 | 225.35 | 223.32 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:58 PM EST |
| 420.00 | 233.40 | 237.20 | 235.30 | 201.45 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:58 PM EST |
| 430.00 | 243.40 | 247.20 | 245.30 | 124.65 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 12/15/2025 3:59:58 PM EST |
| 440.00 | 253.75 | 257.20 | 255.48 | 239.95 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 450.00 | 263.45 | 267.20 | 265.33 | 230.10 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:58 PM EST |
| 460.00 | 273.45 | 277.20 | 275.33 | 173.60 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 12/15/2025 3:59:58 PM EST |
| 470.00 | 283.45 | 287.20 | 285.33 | 178.84 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 12/15/2025 3:59:58 PM EST |
| 480.00 | 293.40 | 297.25 | 295.33 | 182.85 | 0.00 | 0.00% | 0.62 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 12/15/2025 3:59:58 PM EST |
| 490.00 | 303.45 | 307.25 | 305.35 | % | 0.62 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 500.00 | 313.45 | 317.25 | 315.35 | 299.95 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 510.00 | 323.40 | 327.20 | 325.30 | 319.25 | 0.00 | 0.00% | 0.64 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |