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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 157.85 | 160.15 | 159.00 | 159.36 | 0.00 | 0.00% | 3.74 | 0 | 137 | 3.49 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 45.00 | 155.40 | 157.80 | 156.60 | 161.72 | 0.00 | 0.00% | 3.48 | 0 | 33 | 3.46 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 47.50 | 152.40 | 155.15 | 153.78 | 145.20 | 0.00 | 0.00% | 3.24 | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 11/28/2025 1:00:00 PM EST |
| 50.00 | 150.35 | 152.65 | 151.50 | 156.53 | 0.00 | 0.00% | 3.03 | 0 | 117 | 3.13 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 55.00 | 144.90 | 147.65 | 146.28 | 240.50 | 0.00 | 0.00% | 2.66 | 0 | 28 | 2.92 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 11/28/2025 1:00:00 PM EST |
| 60.00 | 140.40 | 142.70 | 141.55 | 202.74 | 0.00 | 0.00% | 2.36 | 0 | 12 | 2.75 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/28/2025 1:00:00 PM EST |
| 65.00 | 135.40 | 137.70 | 136.55 | 140.40 | 0.00 | 0.00% | 2.10 | 0 | 15 | 2.58 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 70.00 | 130.45 | 132.70 | 131.58 | 255.75 | 0.00 | 0.00% | 1.88 | 0 | 52 | 2.42 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 11/28/2025 1:00:00 PM EST |
| 75.00 | 125.45 | 127.75 | 126.60 | 217.50 | 0.00 | 0.00% | 1.69 | 0 | 71 | 2.29 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 11/28/2025 1:00:00 PM EST |
| 77.50 | 122.95 | 125.25 | 124.10 | 128.05 | 0.00 | 0.00% | 1.60 | 0 | 8 | 2.22 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 80.00 | 120.45 | 122.75 | 121.60 | 109.75 | 0.00 | 0.00% | 1.52 | 0 | 56 | 2.15 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 82.50 | 118.00 | 120.25 | 119.13 | 117.25 | 0.00 | 0.00% | 1.44 | 0 | 4 | 2.09 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:00 PM EST |
| 85.00 | 115.50 | 117.75 | 116.63 | 104.80 | 0.00 | 0.00% | 1.37 | 0 | 29 | 2.02 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 87.50 | 113.00 | 115.30 | 114.15 | 102.35 | 0.00 | 0.00% | 1.30 | 0 | 8 | 1.98 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 11/28/2025 1:00:00 PM EST |
| 90.00 | 110.50 | 112.80 | 111.65 | 98.40 | 0.00 | 0.00% | 1.24 | 0 | 43 | 1.92 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 92.50 | 108.00 | 110.30 | 109.15 | 112.35 | 0.00 | 0.00% | 1.18 | 0 | 57 | 1.86 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 95.00 | 105.55 | 107.80 | 106.68 | 110.00 | 0.00 | 0.00% | 1.12 | 0 | 66 | 1.80 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 97.50 | 103.05 | 105.35 | 104.20 | 108.15 | 0.00 | 0.00% | 1.07 | 0 | 33 | 1.76 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 100.00 | 100.55 | 102.85 | 101.70 | 92.70 | 0.00 | 0.00% | 1.02 | 0 | 147 | 1.71 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 105.00 | 95.60 | 97.90 | 96.75 | 100.95 | 0.00 | 0.00% | 0.92 | 0 | 217 | 1.61 | 1.00 | 0.00 | -0.01 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 110.00 | 90.65 | 92.90 | 91.78 | 98.05 | 0.00 | 0.00% | 0.83 | 0 | 268 | 1.51 | 1.00 | 0.00 | -0.01 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 115.00 | 85.70 | 87.95 | 86.83 | 93.90 | 0.00 | 0.00% | 0.76 | 0 | 167 | 1.43 | 1.00 | 0.00 | -0.01 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 120.00 | 80.75 | 83.05 | 81.90 | 78.00 | 0.00 | 0.00% | 0.68 | 0 | 699 | 1.36 | 0.99 | 0.00 | -0.03 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 125.00 | 75.80 | 78.10 | 76.95 | 83.20 | 0.00 | 0.00% | 0.62 | 0 | 1,670 | 1.27 | 0.99 | 0.00 | -0.04 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 130.00 | 70.90 | 73.20 | 72.05 | 76.55 | 0.00 | 0.00% | 0.55 | 0 | 426 | 1.21 | 0.98 | 0.00 | -0.05 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 135.00 | 66.00 | 68.30 | 67.15 | 71.10 | 0.00 | 0.00% | 0.50 | 0 | 751 | 1.14 | 0.97 | 0.00 | -0.06 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 140.00 | 61.20 | 63.50 | 62.35 | 62.71 | 0.00 | 0.00% | 0.45 | 0 | 474 | 1.09 | 0.96 | 0.00 | -0.08 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 145.00 | 56.40 | 58.70 | 57.55 | 51.79 | 0.00 | 0.00% | 0.40 | 0 | 650 | 1.03 | 0.95 | 0.00 | -0.10 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 150.00 | 51.75 | 54.05 | 52.90 | 52.75 | -4.82 | -8.38% | 0.35 | 10 | 1,006 | 0.99 | 0.94 | 0.00 | -0.12 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 155.00 | 46.80 | 49.40 | 48.10 | 48.32 | -3.47 | -6.70% | 0.31 | 1 | 926 | 0.95 | 0.93 | 0.00 | -0.13 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 160.00 | 42.10 | 44.80 | 43.45 | 42.95 | +3.55 | +9.01% | 0.27 | 10 | 725 | 0.69 | 0.91 | 0.00 | -0.15 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 165.00 | 38.30 | 40.55 | 39.43 | 38.70 | +4.62 | +13.56% | 0.24 | 2 | 442 | 0.78 | 0.88 | 0.01 | -0.18 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 170.00 | 34.10 | 35.95 | 35.03 | 34.48 | -5.12 | -12.93% | 0.21 | 7 | 876 | 0.75 | 0.85 | 0.01 | -0.20 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 175.00 | 29.90 | 31.90 | 30.90 | 30.68 | -4.54 | -12.89% | 0.18 | 7 | 777 | 0.74 | 0.82 | 0.01 | -0.23 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 177.50 | 27.85 | 29.95 | 28.90 | 32.60 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.73 | 0.80 | 0.01 | -0.24 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 180.00 | 26.85 | 28.10 | 27.48 | 26.90 | -4.59 | -14.58% | 0.15 | 22 | 1,092 | 0.76 | 0.77 | 0.01 | -0.25 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 182.50 | 24.70 | 25.70 | 25.20 | 19.41 | 0.00 | 0.00% | 0.14 | 0 | 127 | 0.72 | 0.75 | 0.01 | -0.27 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 185.00 | 23.05 | 23.95 | 23.50 | 23.58 | -3.47 | -12.83% | 0.13 | 13 | 1,006 | 0.72 | 0.72 | 0.01 | -0.28 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 187.50 | 20.60 | 22.85 | 21.73 | 24.89 | 0.00 | 0.00% | 0.12 | 0 | 65 | 0.71 | 0.70 | 0.01 | -0.29 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 190.00 | 20.05 | 20.60 | 20.33 | 19.97 | -4.78 | -19.32% | 0.11 | 197 | 5,711 | 0.72 | 0.67 | 0.01 | -0.30 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 192.50 | 18.40 | 19.50 | 18.95 | 19.41 | -2.54 | -11.58% | 0.10 | 49 | 43 | 0.73 | 0.64 | 0.01 | -0.31 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 195.00 | 17.10 | 17.60 | 17.35 | 16.98 | -4.27 | -20.10% | 0.09 | 21 | 2,042 | 0.71 | 0.61 | 0.01 | -0.32 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 197.50 | 15.60 | 16.30 | 15.95 | 15.95 | -3.00 | -15.84% | 0.08 | 45 | 339 | 0.71 | 0.59 | 0.01 | -0.32 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 200.00 | 14.60 | 14.80 | 14.70 | 14.66 | -2.64 | -15.26% | 0.07 | 3,554 | 5,054 | 0.71 | 0.56 | 0.01 | -0.32 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 202.50 | 13.10 | 13.60 | 13.35 | 13.31 | -3.09 | -18.85% | 0.07 | 138 | 728 | 0.70 | 0.53 | 0.01 | -0.33 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 205.00 | 11.95 | 12.45 | 12.20 | 12.08 | -2.72 | -18.38% | 0.06 | 195 | 268 | 0.70 | 0.50 | 0.01 | -0.33 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 207.50 | 10.80 | 11.30 | 11.05 | 10.95 | -3.31 | -23.22% | 0.05 | 96 | 130 | 0.69 | 0.47 | 0.01 | -0.33 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 210.00 | 9.85 | 10.30 | 10.08 | 9.99 | -2.51 | -20.08% | 0.05 | 447 | 3,376 | 0.69 | 0.44 | 0.01 | -0.32 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 212.50 | 8.90 | 9.45 | 9.18 | 8.97 | -2.33 | -20.62% | 0.04 | 64 | 95 | 0.70 | 0.41 | 0.01 | -0.32 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 215.00 | 8.05 | 8.45 | 8.25 | 8.21 | -2.47 | -23.13% | 0.04 | 218 | 174 | 0.69 | 0.39 | 0.01 | -0.31 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 217.50 | 7.30 | 8.10 | 7.70 | 7.35 | -2.19 | -22.96% | 0.04 | 35 | 94 | 0.69 | 0.36 | 0.01 | -0.30 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 220.00 | 6.65 | 6.85 | 6.75 | 6.85 | -1.65 | -19.42% | 0.03 | 3,247 | 9,380 | 0.69 | 0.33 | 0.01 | -0.29 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 222.50 | 5.90 | 6.20 | 6.05 | 6.00 | -1.75 | -22.59% | 0.03 | 4 | 76 | 0.69 | 0.31 | 0.01 | -0.28 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 225.00 | 5.30 | 5.55 | 5.43 | 5.38 | -1.90 | -26.10% | 0.02 | 264 | 1,309 | 0.69 | 0.28 | 0.01 | -0.27 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 230.00 | 4.40 | 4.50 | 4.45 | 4.36 | -1.42 | -24.57% | 0.02 | 650 | 6,890 | 0.69 | 0.24 | 0.01 | -0.25 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 235.00 | 3.40 | 3.65 | 3.53 | 3.53 | -1.27 | -26.46% | 0.02 | 183 | 2,339 | 0.69 | 0.20 | 0.01 | -0.22 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 240.00 | 2.74 | 2.93 | 2.84 | 2.77 | -1.10 | -28.43% | 0.01 | 369 | 6,477 | 0.69 | 0.17 | 0.01 | -0.20 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 245.00 | 2.20 | 2.32 | 2.26 | 2.25 | -1.09 | -32.64% | 0.01 | 246 | 174 | 0.69 | 0.14 | 0.01 | -0.18 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 250.00 | 1.78 | 1.86 | 1.82 | 1.78 | -0.77 | -30.20% | 0.01 | 5,407 | 11,711 | 0.70 | 0.12 | 0.01 | -0.16 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 255.00 | 1.42 | 1.55 | 1.49 | 1.48 | -0.71 | -32.42% | 0.01 | 143 | 211 | 0.71 | 0.10 | 0.01 | -0.14 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 260.00 | 1.19 | 1.23 | 1.21 | 1.21 | -0.53 | -30.46% | 0.00 | 5,688 | 11,342 | 0.71 | 0.08 | 0.00 | -0.12 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 265.00 | 0.93 | 1.00 | 0.97 | 0.96 | -0.53 | -35.57% | 0.00 | 44 | 305 | 0.72 | 0.07 | 0.00 | -0.11 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 270.00 | 0.78 | 0.84 | 0.81 | 0.81 | -0.39 | -32.50% | 0.00 | 216 | 6,884 | 0.73 | 0.06 | 0.00 | -0.10 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 280.00 | 0.57 | 0.66 | 0.62 | 0.58 | -0.22 | -27.50% | 0.00 | 291 | 25,738 | 0.75 | 0.04 | 0.00 | -0.08 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 290.00 | 0.42 | 0.51 | 0.47 | 0.44 | -0.18 | -29.04% | 0.00 | 95 | 8,435 | 0.78 | 0.03 | 0.00 | -0.06 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 300.00 | 0.30 | 0.36 | 0.33 | 0.31 | -0.14 | -31.12% | 0.00 | 439 | 11,050 | 0.80 | 0.02 | 0.00 | -0.05 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 310.00 | 0.22 | 0.28 | 0.25 | 0.25 | -0.10 | -28.58% | 0.00 | 29 | 11,131 | 0.82 | 0.02 | 0.00 | -0.04 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 320.00 | 0.09 | 0.20 | 0.15 | 0.21 | -0.05 | -19.24% | 0.00 | 29 | 5,640 | 0.80 | 0.01 | 0.00 | -0.03 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 330.00 | 0.15 | 0.24 | 0.20 | 0.15 | -0.06 | -28.58% | 0.00 | 15 | 8,719 | 0.88 | 0.01 | 0.00 | -0.02 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 340.00 | 0.11 | 0.21 | 0.16 | 0.14 | -0.02 | -12.50% | 0.00 | 80 | 2,607 | 0.91 | 0.01 | 0.00 | -0.02 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 350.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.01 | -7.70% | 0.00 | 60 | 9,858 | 0.91 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 360.00 | 0.01 | 0.15 | 0.08 | 0.11 | -0.01 | -8.34% | 0.00 | 12 | 3,152 | 0.87 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 370.00 | 0.03 | 0.11 | 0.07 | 0.09 | +0.01 | +12.50% | 0.00 | 288 | 3,730 | 0.93 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 380.00 | 0.05 | 0.11 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 12 | 2,312 | 0.99 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 390.00 | 0.02 | 0.25 | 0.14 | 0.08 | +0.03 | +60.00% | 0.00 | 13 | 1,371 | 1.04 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 400.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 163 | 6,118 | 1.02 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 410.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 696 | 1.24 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 420.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 46 | 535 | 1.05 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 430.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 585 | 1.05 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 440.00 | 0.00 | 0.06 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 16 | 2,432 | 1.08 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 450.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 79 | 1,773 | 1.14 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 460.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 280 | 1.22 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 470.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 603 | 1.20 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 480.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 460 | 1.19 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 490.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.22 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 1:00:00 PM EST |
| 500.00 | 0.00 | 0.09 | 0.05 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 2,518 | 1.37 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 510.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 7 | 1,133 | 1.26 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 278 | 2.19 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 45.00 | 0.00 | 0.24 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 299 | 2.76 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:00 PM EST |
| 47.50 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.65 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 50.00 | 0.00 | 0.24 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.57 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/28/2025 1:00:00 PM EST |
| 55.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.39 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 480 | 1.78 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 65.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 122 | 2.09 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 70.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.96 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 75.00 | 0.00 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 436 | 1.84 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 1:00:00 PM EST |
| 77.50 | 0.00 | 0.24 | 0.12 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.80 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 11/28/2025 1:00:00 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 420 | 1.56 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 82.50 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 355 | 1.69 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 780 | 1.64 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 87.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 785 | 1.59 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 90.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 823 | 1.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 92.50 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 466 | 1.50 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 95.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.46 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 97.50 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 378 | 1.42 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 100.00 | 0.01 | 0.09 | 0.05 | 0.09 | -0.04 | -30.77% | 0.00 | 3 | 1,738 | 1.08 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.07 | -0.07 | -50.00% | 0.00 | 1 | 739 | 1.27 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 110.00 | 0.06 | 0.13 | 0.10 | 0.15 | +0.03 | +25.00% | 0.00 | 72 | 1,498 | 1.04 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 115.00 | 0.00 | 0.42 | 0.21 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,143 | 1.20 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 120.00 | 0.06 | 0.32 | 0.19 | 0.19 | -0.04 | -17.40% | 0.00 | 6 | 1,978 | 0.97 | -0.01 | 0.00 | -0.03 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 125.00 | 0.18 | 0.32 | 0.25 | 0.24 | -0.01 | -4.00% | 0.00 | 14 | 1,708 | 0.96 | -0.01 | 0.00 | -0.04 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 130.00 | 0.28 | 0.45 | 0.37 | 0.34 | -0.02 | -5.56% | 0.00 | 10 | 1,610 | 0.94 | -0.02 | 0.00 | -0.05 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 135.00 | 0.38 | 0.49 | 0.44 | 0.44 | -0.03 | -6.39% | 0.00 | 108 | 4,072 | 0.90 | -0.03 | 0.00 | -0.06 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 140.00 | 0.50 | 0.64 | 0.57 | 0.50 | -0.08 | -13.80% | 0.00 | 13 | 2,782 | 0.87 | -0.04 | 0.00 | -0.08 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 145.00 | 0.58 | 0.80 | 0.69 | 0.74 | +0.42 | +131.25% | 0.00 | 56 | 933 | 0.83 | -0.05 | 0.00 | -0.10 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 150.00 | 0.85 | 1.01 | 0.93 | 1.00 | +0.03 | +3.10% | 0.01 | 128 | 3,690 | 0.81 | -0.06 | 0.00 | -0.12 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 155.00 | 1.20 | 1.35 | 1.28 | 1.29 | +0.02 | +1.58% | 0.01 | 33 | 3,808 | 0.80 | -0.07 | 0.00 | -0.13 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 160.00 | 1.60 | 1.82 | 1.71 | 1.71 | +0.09 | +5.56% | 0.01 | 441 | 6,415 | 0.78 | -0.09 | 0.00 | -0.15 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 165.00 | 2.14 | 2.37 | 2.26 | 2.34 | +0.20 | +9.35% | 0.01 | 65 | 1,265 | 0.76 | -0.12 | 0.01 | -0.18 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 170.00 | 2.91 | 3.20 | 3.06 | 3.12 | +0.28 | +9.86% | 0.02 | 148 | 3,855 | 0.75 | -0.15 | 0.01 | -0.20 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 175.00 | 3.80 | 4.15 | 3.98 | 3.99 | +0.31 | +8.43% | 0.02 | 134 | 2,545 | 0.74 | -0.18 | 0.01 | -0.23 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 177.50 | 4.35 | 4.70 | 4.53 | 4.57 | +0.37 | +8.81% | 0.03 | 46 | 568 | 0.73 | -0.20 | 0.01 | -0.24 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 180.00 | 4.95 | 5.35 | 5.15 | 5.26 | +0.41 | +8.46% | 0.03 | 209 | 4,968 | 0.73 | -0.23 | 0.01 | -0.25 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 182.50 | 5.60 | 6.05 | 5.83 | 6.20 | +0.95 | +18.10% | 0.03 | 33 | 178 | 0.73 | -0.25 | 0.01 | -0.27 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 185.00 | 6.35 | 6.65 | 6.50 | 6.65 | +0.65 | +10.84% | 0.04 | 2,341 | 7,186 | 0.72 | -0.28 | 0.01 | -0.28 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 187.50 | 7.15 | 7.60 | 7.38 | 7.80 | +1.10 | +16.42% | 0.04 | 7 | 43 | 0.72 | -0.30 | 0.01 | -0.29 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 190.00 | 8.05 | 8.25 | 8.15 | 8.44 | +1.04 | +14.06% | 0.04 | 246 | 17,066 | 0.71 | -0.33 | 0.01 | -0.30 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 192.50 | 9.00 | 9.45 | 9.23 | 9.41 | +1.28 | +15.75% | 0.05 | 11 | 293 | 0.71 | -0.36 | 0.01 | -0.31 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 195.00 | 10.05 | 10.45 | 10.25 | 10.45 | +1.03 | +10.94% | 0.05 | 179 | 2,301 | 0.71 | -0.39 | 0.01 | -0.32 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 197.50 | 10.90 | 11.60 | 11.25 | 11.56 | +1.56 | +15.60% | 0.06 | 46 | 1,294 | 0.70 | -0.41 | 0.01 | -0.32 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 200.00 | 12.30 | 12.75 | 12.53 | 12.62 | +1.10 | +9.55% | 0.06 | 588 | 8,873 | 0.70 | -0.44 | 0.01 | -0.32 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 202.50 | 13.50 | 14.05 | 13.78 | 14.00 | +1.85 | +15.23% | 0.07 | 27 | 78 | 0.70 | -0.47 | 0.01 | -0.33 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 205.00 | 14.30 | 15.35 | 14.83 | 15.55 | +1.40 | +9.90% | 0.07 | 210 | 3,420 | 0.70 | -0.50 | 0.01 | -0.33 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 207.50 | 16.25 | 16.80 | 16.53 | 16.75 | +1.65 | +10.93% | 0.08 | 5 | 109 | 0.69 | -0.53 | 0.01 | -0.33 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 210.00 | 17.75 | 18.25 | 18.00 | 18.12 | +1.49 | +8.96% | 0.09 | 209 | 4,653 | 0.69 | -0.56 | 0.01 | -0.32 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 212.50 | 19.05 | 19.90 | 19.48 | 20.42 | +2.97 | +17.02% | 0.09 | 2 | 26 | 0.68 | -0.59 | 0.01 | -0.32 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 215.00 | 20.85 | 21.55 | 21.20 | 21.70 | +2.07 | +10.55% | 0.10 | 47 | 82 | 0.69 | -0.61 | 0.01 | -0.31 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 217.50 | 22.60 | 23.20 | 22.90 | 23.50 | -4.48 | -16.02% | 0.11 | 2 | 227 | 0.69 | -0.64 | 0.01 | -0.30 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 220.00 | 24.25 | 25.00 | 24.63 | 24.50 | +1.96 | +8.70% | 0.11 | 85 | 10,307 | 0.68 | -0.67 | 0.01 | -0.29 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 222.50 | 25.50 | 26.70 | 26.10 | 23.95 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.66 | -0.69 | 0.01 | -0.28 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 225.00 | 28.00 | 28.95 | 28.48 | 28.59 | +2.52 | +9.67% | 0.13 | 30 | 34 | 0.69 | -0.72 | 0.01 | -0.27 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 230.00 | 31.85 | 32.90 | 32.38 | 32.59 | +3.41 | +11.69% | 0.14 | 79 | 7,251 | 0.69 | -0.76 | 0.01 | -0.25 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 235.00 | 36.10 | 37.15 | 36.63 | 34.00 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.70 | -0.80 | 0.01 | -0.22 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 240.00 | 40.40 | 41.40 | 40.90 | 40.65 | +2.63 | +6.92% | 0.17 | 111 | 5,594 | 0.70 | -0.83 | 0.01 | -0.20 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 245.00 | 44.30 | 46.35 | 45.33 | 45.75 | +3.66 | +8.70% | 0.19 | 39 | 108 | 0.69 | -0.86 | 0.01 | -0.18 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 250.00 | 49.15 | 50.90 | 50.03 | 50.02 | +3.93 | +8.53% | 0.20 | 67 | 7,506 | 0.71 | -0.88 | 0.01 | -0.16 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 255.00 | 53.70 | 56.00 | 54.85 | 50.35 | 0.00 | 0.00% | 0.22 | 0 | 226 | 0.73 | -0.90 | 0.01 | -0.14 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 260.00 | 58.80 | 60.35 | 59.58 | 59.20 | +3.76 | +6.79% | 0.23 | 149 | 5,489 | 0.75 | -0.92 | 0.00 | -0.12 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 265.00 | 63.40 | 65.55 | 64.48 | 64.70 | +4.75 | +7.93% | 0.24 | 2 | 5 | 0.75 | -0.93 | 0.00 | -0.11 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 270.00 | 68.10 | 70.30 | 69.20 | 69.48 | +4.58 | +7.06% | 0.26 | 25 | 5,234 | 0.93 | -0.94 | 0.00 | -0.10 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 280.00 | 78.10 | 80.25 | 79.18 | 78.70 | +4.22 | +5.67% | 0.28 | 5 | 4,635 | 1.01 | -0.96 | 0.00 | -0.08 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 290.00 | 88.00 | 89.05 | 88.53 | 88.50 | +4.18 | +4.96% | 0.31 | 8 | 2,329 | 0.92 | -0.97 | 0.00 | -0.06 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 300.00 | 97.55 | 100.25 | 98.90 | 98.74 | +4.79 | +5.10% | 0.33 | 1 | 1,465 | 1.16 | -0.98 | 0.00 | -0.05 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 310.00 | 107.55 | 110.30 | 108.93 | 104.00 | 0.00 | 0.00% | 0.35 | 0 | 122 | 1.24 | -0.98 | 0.00 | -0.04 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 320.00 | 117.50 | 120.30 | 118.90 | 114.40 | 0.00 | 0.00% | 0.37 | 0 | 49 | 1.31 | -0.99 | 0.00 | -0.03 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 330.00 | 127.50 | 130.30 | 128.90 | 130.44 | -4.75 | -3.52% | 0.39 | 1 | 10 | 1.37 | -0.99 | 0.00 | -0.02 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 340.00 | 137.50 | 140.30 | 138.90 | 134.65 | 0.00 | 0.00% | 0.41 | 0 | 16 | 1.43 | -0.99 | 0.00 | -0.02 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 350.00 | 147.50 | 150.30 | 148.90 | 151.32 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 360.00 | 157.50 | 159.80 | 158.65 | 144.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.01 | 11/13/2025 | 11/28/2025 1:00:00 PM EST |
| 370.00 | 167.50 | 169.85 | 168.68 | 153.61 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.53 | -1.00 | 0.00 | -0.01 | 11/13/2025 | 11/28/2025 1:00:00 PM EST |
| 380.00 | 177.50 | 179.85 | 178.68 | 179.94 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 390.00 | 187.50 | 189.80 | 188.65 | 178.55 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:00 PM EST |
| 400.00 | 197.50 | 199.80 | 198.65 | 137.94 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/28/2025 1:00:00 PM EST |
| 410.00 | 207.50 | 209.85 | 208.68 | 223.32 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 420.00 | 217.50 | 219.85 | 218.68 | 201.45 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 1:00:00 PM EST |
| 430.00 | 227.50 | 229.85 | 228.68 | 124.65 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 11/28/2025 1:00:00 PM EST |
| 440.00 | 237.50 | 239.80 | 238.65 | 160.85 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 11/28/2025 1:00:00 PM EST |
| 450.00 | 247.50 | 249.85 | 248.68 | 172.40 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 11/28/2025 1:00:00 PM EST |
| 460.00 | 257.50 | 259.80 | 258.65 | 173.60 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 11/28/2025 1:00:00 PM EST |
| 470.00 | 267.50 | 269.85 | 268.68 | 178.84 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 11/28/2025 1:00:00 PM EST |
| 480.00 | 277.50 | 279.80 | 278.65 | 182.85 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 11/28/2025 1:00:00 PM EST |
| 490.00 | 287.50 | 289.85 | 288.68 | % | 0.59 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 500.00 | 297.50 | 299.85 | 298.68 | % | 0.60 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 510.00 | 307.50 | 309.85 | 308.68 | 213.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 11/28/2025 1:00:00 PM EST |