Options Chain for ORACLE CORP COM (ORCL) - $207.44 as of 11/21/2025 4:08:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 152.50 | 45.50 | 47.75 | 46.63 | 45.96 | % | 0.31 | 118 | 0 | 1.03 | 0.97 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 3:59:54 PM EST | |
| 155.00 | 43.15 | 45.55 | 44.35 | 45.65 | % | 0.29 | 116 | 0 | 1.03 | 0.96 | 0.00 | -0.10 | 11/21/2025 | 11/21/2025 3:59:54 PM EST | |
| 157.50 | % | 0.00 | 0 | 0 | 0.93 | 0.96 | 0.00 | -0.12 | 11/21/2025 3:59:54 PM EST | ||||||
| 160.00 | 38.65 | 40.30 | 39.48 | 58.20 | 0.00 | 0.00% | 0.25 | 0 | 16 | 0.89 | 0.95 | 0.00 | -0.13 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 162.50 | 35.65 | 38.30 | 36.98 | % | 0.23 | 0 | 0 | 0.91 | 0.94 | 0.00 | -0.15 | 11/21/2025 3:59:54 PM EST | |||
| 165.00 | 33.40 | 35.75 | 34.58 | 34.36 | -16.32 | -32.21% | 0.21 | 16 | 20 | 0.85 | 0.93 | 0.01 | -0.16 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 167.50 | % | 0.00 | 0 | 0 | 0.80 | 0.91 | 0.01 | -0.18 | 11/21/2025 3:59:54 PM EST | ||||||
| 170.00 | 28.50 | 31.05 | 29.78 | 30.13 | -15.84 | -34.46% | 0.18 | 33 | 11 | 0.79 | 0.90 | 0.01 | -0.19 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 172.50 | % | 0.00 | 0 | 0 | 0.82 | 0.88 | 0.01 | -0.21 | 11/21/2025 3:59:54 PM EST | ||||||
| 175.00 | 25.10 | 27.20 | 26.15 | 25.46 | -16.54 | -39.39% | 0.15 | 11 | 6 | 0.67 | 0.86 | 0.01 | -0.23 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 177.50 | % | 0.00 | 0 | 0 | 0.63 | 0.83 | 0.01 | -0.25 | 11/21/2025 3:59:54 PM EST | ||||||
| 180.00 | 20.45 | 22.55 | 21.50 | 22.50 | -18.84 | -45.58% | 0.12 | 138 | 19 | 0.60 | 0.81 | 0.01 | -0.27 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 182.50 | % | 0.00 | 0 | 0 | 0.63 | 0.78 | 0.01 | -0.29 | 11/21/2025 3:59:54 PM EST | ||||||
| 185.00 | 17.45 | 18.55 | 18.00 | 18.50 | -13.80 | -42.73% | 0.10 | 11 | 45 | 0.62 | 0.74 | 0.01 | -0.30 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 187.50 | 15.65 | 17.00 | 16.33 | 16.75 | % | 0.09 | 12 | 0 | 0.60 | 0.71 | 0.01 | -0.32 | 11/21/2025 | 11/21/2025 3:59:54 PM EST | |
| 190.00 | 14.10 | 14.95 | 14.53 | 14.41 | -11.73 | -44.88% | 0.08 | 277 | 28 | 0.61 | 0.67 | 0.02 | -0.33 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 192.50 | % | 0.00 | 0 | 0 | 0.63 | 0.63 | 0.02 | -0.34 | 11/21/2025 3:59:54 PM EST | ||||||
| 195.00 | 11.40 | 12.15 | 11.78 | 11.60 | -10.54 | -47.61% | 0.06 | 336 | 13 | 0.62 | 0.59 | 0.02 | -0.35 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 197.50 | 10.00 | 10.25 | 10.13 | 9.80 | % | 0.05 | 959 | 0 | 0.59 | 0.55 | 0.02 | -0.35 | 11/21/2025 | 11/21/2025 3:59:54 PM EST | |
| 200.00 | 8.70 | 8.90 | 8.80 | 8.75 | -9.15 | -51.12% | 0.04 | 2,662 | 356 | 0.58 | 0.51 | 0.02 | -0.35 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 202.50 | 7.55 | 7.80 | 7.68 | 7.36 | -15.89 | -68.35% | 0.04 | 752 | 11 | 0.59 | 0.47 | 0.02 | -0.34 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 205.00 | 6.50 | 7.25 | 6.88 | 6.60 | -7.57 | -53.43% | 0.03 | 531 | 74 | 0.61 | 0.42 | 0.02 | -0.33 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 207.50 | 5.45 | 5.75 | 5.60 | 5.60 | -7.15 | -56.08% | 0.03 | 1,055 | 55 | 0.58 | 0.38 | 0.02 | -0.32 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 210.00 | 4.55 | 4.90 | 4.73 | 4.78 | -5.87 | -55.12% | 0.02 | 2,944 | 325 | 0.57 | 0.34 | 0.02 | -0.30 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 212.50 | 3.90 | 4.25 | 4.08 | 4.17 | -5.23 | -55.64% | 0.02 | 2,299 | 63 | 0.58 | 0.30 | 0.02 | -0.29 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 215.00 | 3.35 | 3.65 | 3.50 | 3.52 | -5.28 | -60.00% | 0.02 | 708 | 176 | 0.58 | 0.27 | 0.01 | -0.27 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 217.50 | 2.90 | 3.05 | 2.98 | 2.75 | -4.60 | -62.59% | 0.01 | 642 | 443 | 0.58 | 0.23 | 0.01 | -0.25 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 220.00 | 2.40 | 2.50 | 2.45 | 2.43 | -3.72 | -60.49% | 0.01 | 2,333 | 1,408 | 0.58 | 0.20 | 0.01 | -0.23 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 222.50 | 1.97 | 2.23 | 2.10 | 2.03 | -3.82 | -65.30% | 0.01 | 336 | 167 | 0.59 | 0.18 | 0.01 | -0.21 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 225.00 | 1.65 | 1.80 | 1.73 | 1.66 | -2.93 | -63.84% | 0.01 | 918 | 754 | 0.58 | 0.15 | 0.01 | -0.19 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 227.50 | 1.36 | 1.52 | 1.44 | 1.50 | -2.92 | -66.07% | 0.01 | 189 | 84 | 0.59 | 0.13 | 0.01 | -0.18 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 230.00 | 1.16 | 1.26 | 1.21 | 1.25 | -2.17 | -63.45% | 0.01 | 1,783 | 3,424 | 0.59 | 0.12 | 0.01 | -0.16 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 232.50 | 0.98 | 1.05 | 1.02 | 0.98 | -2.07 | -67.87% | 0.00 | 81 | 73 | 0.59 | 0.10 | 0.01 | -0.15 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 235.00 | 0.82 | 0.91 | 0.87 | 0.86 | -1.66 | -65.88% | 0.00 | 1,494 | 2,301 | 0.59 | 0.09 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 237.50 | 0.69 | 0.80 | 0.75 | 0.74 | -1.52 | -67.26% | 0.00 | 36 | 99 | 0.60 | 0.08 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 240.00 | 0.61 | 0.69 | 0.65 | 0.64 | -1.31 | -67.18% | 0.00 | 853 | 1,863 | 0.61 | 0.07 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 242.50 | 0.48 | 0.55 | 0.52 | 0.54 | -1.26 | -70.00% | 0.00 | 127 | 37 | 0.61 | 0.06 | 0.00 | -0.11 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 245.00 | 0.46 | 0.49 | 0.48 | 0.50 | -0.97 | -65.99% | 0.00 | 327 | 990 | 0.62 | 0.05 | 0.00 | -0.10 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 247.50 | 0.01 | 0.92 | 0.47 | 0.39 | -0.95 | -70.90% | 0.00 | 98 | 155 | 0.56 | 0.05 | 0.00 | -0.10 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 250.00 | 0.35 | 0.38 | 0.37 | 0.35 | -0.66 | -65.35% | 0.00 | 1,596 | 6,977 | 0.63 | 0.04 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 252.50 | 0.00 | 1.10 | 0.55 | 0.34 | -0.68 | -66.67% | 0.00 | 87 | 11 | 0.83 | 0.03 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 255.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.48 | -64.00% | 0.00 | 196 | 1,204 | 0.64 | 0.02 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 260.00 | 0.09 | 0.25 | 0.17 | 0.05 | -0.54 | -91.53% | 0.00 | 441 | 3,004 | 0.63 | 0.02 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 265.00 | 0.12 | 0.33 | 0.23 | 0.18 | -0.37 | -67.28% | 0.00 | 684 | 810 | 0.70 | 0.02 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 270.00 | 0.10 | 0.36 | 0.23 | 0.16 | -0.14 | -46.67% | 0.00 | 57 | 761 | 0.74 | 0.01 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 275.00 | 0.04 | 0.26 | 0.15 | 0.15 | -0.13 | -46.43% | 0.00 | 256 | 1,204 | 0.72 | 0.01 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 280.00 | 0.05 | 0.21 | 0.13 | 0.12 | -0.07 | -36.85% | 0.00 | 104 | 928 | 0.75 | 0.01 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 285.00 | 0.09 | 0.25 | 0.17 | 0.17 | +0.02 | +13.34% | 0.00 | 223 | 740 | 0.82 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 290.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 120 | 926 | 0.77 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 295.00 | 0.01 | 0.19 | 0.10 | 0.04 | -0.05 | -55.56% | 0.00 | 7 | 446 | 0.79 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 300.00 | 0.06 | 0.12 | 0.09 | 0.10 | -0.02 | -16.67% | 0.00 | 28 | 1,076 | 0.85 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 305.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 269 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 315.00 | 0.03 | 0.07 | 0.05 | 0.07 | -0.11 | -61.12% | 0.00 | 58 | 134 | 0.88 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 320.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.23 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:54 PM EST |
| 325.00 | 0.01 | 0.55 | 0.28 | 0.42 | +0.34 | +425.00% | 0.00 | 2 | 156 | 1.04 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 330.00 | 0.01 | 0.69 | 0.35 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 335.00 | 0.00 | 0.74 | 0.37 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.39 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:54 PM EST |
| 340.00 | 0.00 | 0.16 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 22 | 142 | 1.15 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 345.00 | 0.00 | 0.74 | 0.37 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.46 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:54 PM EST |
| 350.00 | 0.01 | 0.34 | 0.18 | 0.05 | +0.03 | +150.00% | 0.00 | 6 | 232 | 1.12 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 355.00 | 0.01 | 0.33 | 0.17 | 0.01 | -0.06 | -85.72% | 0.00 | 12 | 22 | 1.14 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 360.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 365.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 370.00 | 0.00 | 0.18 | 0.09 | 0.07 | -0.18 | -72.00% | 0.00 | 6 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 375.00 | 0.00 | 0.33 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 380.00 | 0.00 | 0.88 | 0.44 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 3:59:54 PM EST |
| 385.00 | 0.00 | 1.21 | 0.61 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:54 PM EST |
| 390.00 | 0.00 | 0.53 | 0.27 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 395.00 | 0.00 | 0.79 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.75 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 400.00 | 0.00 | 1.04 | 0.52 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:54 PM EST |
| 405.00 | 0.00 | 1.26 | 0.63 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 3:59:54 PM EST |
| 410.00 | 0.00 | 1.03 | 0.52 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 3:59:54 PM EST |
| 415.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.65 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 152.50 | 0.35 | 0.46 | 0.41 | 0.39 | % | 0.00 | 64 | 0 | 0.77 | -0.03 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 3:59:54 PM EST | |
| 155.00 | 0.36 | 0.65 | 0.51 | 0.50 | +0.20 | +66.67% | 0.00 | 2,327 | 56 | 0.76 | -0.04 | 0.00 | -0.10 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 157.50 | % | 0.00 | 0 | 0 | 0.73 | -0.04 | 0.00 | -0.12 | 11/21/2025 3:59:54 PM EST | ||||||
| 160.00 | 0.67 | 0.81 | 0.74 | 0.72 | +0.35 | +94.60% | 0.00 | 752 | 68 | 0.74 | -0.05 | 0.00 | -0.13 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 162.50 | 0.61 | 0.95 | 0.78 | 0.82 | % | 0.00 | 15 | 0 | 0.70 | -0.06 | 0.00 | -0.15 | 11/21/2025 | 11/21/2025 3:59:54 PM EST | |
| 165.00 | 0.95 | 1.10 | 1.03 | 1.05 | +0.55 | +110.00% | 0.01 | 207 | 96 | 0.71 | -0.07 | 0.01 | -0.16 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 167.50 | % | 0.00 | 0 | 0 | 0.70 | -0.09 | 0.01 | -0.18 | 11/21/2025 3:59:54 PM EST | ||||||
| 170.00 | 1.39 | 1.56 | 1.48 | 1.45 | +0.55 | +61.12% | 0.01 | 253 | 313 | 0.69 | -0.10 | 0.01 | -0.19 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 172.50 | % | 0.00 | 0 | 0 | 0.68 | -0.12 | 0.01 | -0.21 | 11/21/2025 3:59:54 PM EST | ||||||
| 175.00 | 2.01 | 2.09 | 2.05 | 2.20 | +1.04 | +89.66% | 0.01 | 1,381 | 173 | 0.66 | -0.14 | 0.01 | -0.23 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 177.50 | % | 0.00 | 0 | 0 | 0.66 | -0.17 | 0.01 | -0.25 | 11/21/2025 3:59:54 PM EST | ||||||
| 180.00 | 2.73 | 3.05 | 2.89 | 2.90 | +1.24 | +74.70% | 0.02 | 518 | 330 | 0.65 | -0.19 | 0.01 | -0.27 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 182.50 | % | 0.00 | 0 | 0 | 0.64 | -0.22 | 0.01 | -0.29 | 11/21/2025 3:59:54 PM EST | ||||||
| 185.00 | 3.95 | 4.15 | 4.05 | 4.10 | +2.35 | +134.29% | 0.02 | 1,553 | 172 | 0.63 | -0.26 | 0.01 | -0.30 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 187.50 | 4.50 | 4.95 | 4.73 | 4.57 | % | 0.03 | 622 | 0 | 0.62 | -0.29 | 0.01 | -0.32 | 11/21/2025 | 11/21/2025 3:59:54 PM EST | |
| 190.00 | 5.40 | 5.75 | 5.58 | 5.75 | +2.59 | +81.97% | 0.03 | 1,800 | 402 | 0.62 | -0.33 | 0.02 | -0.33 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 192.50 | % | 0.00 | 0 | 0 | 0.61 | -0.37 | 0.02 | -0.34 | 11/21/2025 3:59:54 PM EST | ||||||
| 195.00 | 7.20 | 7.55 | 7.38 | 7.37 | +3.12 | +73.42% | 0.04 | 2,426 | 1,431 | 0.60 | -0.41 | 0.02 | -0.35 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 197.50 | 8.30 | 8.80 | 8.55 | 8.73 | % | 0.04 | 374 | 0 | 0.60 | -0.45 | 0.02 | -0.35 | 11/21/2025 | 11/21/2025 3:59:54 PM EST | |
| 200.00 | 9.50 | 9.90 | 9.70 | 10.02 | +4.52 | +82.19% | 0.05 | 2,383 | 2,883 | 0.59 | -0.49 | 0.02 | -0.35 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 202.50 | 10.95 | 11.25 | 11.10 | 11.41 | +6.26 | +121.56% | 0.05 | 123 | 20 | 0.59 | -0.53 | 0.02 | -0.34 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 205.00 | 12.35 | 12.70 | 12.53 | 13.28 | +6.34 | +91.36% | 0.06 | 222 | 948 | 0.59 | -0.58 | 0.02 | -0.33 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 207.50 | 13.80 | 14.55 | 14.18 | 14.15 | +5.85 | +70.49% | 0.07 | 84 | 60 | 0.59 | -0.62 | 0.02 | -0.32 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 210.00 | 15.60 | 16.20 | 15.90 | 16.15 | +7.10 | +78.46% | 0.08 | 361 | 2,107 | 0.59 | -0.66 | 0.02 | -0.30 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 212.50 | 16.85 | 18.85 | 17.85 | 18.08 | +7.83 | +76.39% | 0.08 | 68 | 396 | 0.60 | -0.70 | 0.02 | -0.29 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 215.00 | 19.25 | 19.95 | 19.60 | 19.34 | +7.75 | +66.87% | 0.09 | 659 | 1,696 | 0.59 | -0.73 | 0.01 | -0.27 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 217.50 | 21.05 | 22.85 | 21.95 | 22.00 | +8.36 | +61.29% | 0.10 | 99 | 95 | 0.62 | -0.77 | 0.01 | -0.25 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 220.00 | 22.75 | 24.00 | 23.38 | 22.95 | +8.42 | +57.95% | 0.11 | 1,693 | 2,198 | 0.57 | -0.80 | 0.01 | -0.23 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 222.50 | 24.85 | 27.25 | 26.05 | 24.63 | +11.01 | +80.84% | 0.12 | 77 | 64 | 0.62 | -0.82 | 0.01 | -0.21 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 225.00 | 27.05 | 28.60 | 27.83 | 27.21 | +9.51 | +53.73% | 0.12 | 318 | 736 | 0.58 | -0.85 | 0.01 | -0.19 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 227.50 | 28.85 | 31.55 | 30.20 | 30.37 | +14.59 | +92.46% | 0.13 | 85 | 83 | 0.73 | -0.87 | 0.01 | -0.18 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 230.00 | 31.05 | 32.60 | 31.83 | 32.34 | +10.98 | +51.41% | 0.14 | 142 | 861 | 0.53 | -0.88 | 0.01 | -0.16 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 232.50 | 33.45 | 36.55 | 35.00 | 32.07 | +8.57 | +36.47% | 0.15 | 2 | 27 | 0.81 | -0.90 | 0.01 | -0.15 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 235.00 | 36.55 | 38.10 | 37.33 | 37.11 | +10.61 | +40.04% | 0.16 | 35 | 530 | 0.67 | -0.91 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 237.50 | 38.70 | 41.00 | 39.85 | 43.62 | +18.40 | +72.96% | 0.17 | 3 | 19 | 0.67 | -0.92 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 240.00 | 41.40 | 42.80 | 42.10 | 42.70 | +12.61 | +41.91% | 0.18 | 133 | 817 | 0.84 | -0.93 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 242.50 | 43.70 | 45.80 | 44.75 | 43.40 | +24.98 | +135.62% | 0.18 | 1 | 16 | 0.85 | -0.94 | 0.00 | -0.11 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 245.00 | 45.55 | 48.50 | 47.03 | 46.55 | +14.95 | +47.31% | 0.19 | 254 | 1,375 | 0.91 | -0.95 | 0.00 | -0.10 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 247.50 | 48.70 | 50.70 | 49.70 | 24.36 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.90 | -0.95 | 0.00 | -0.10 | 11/19/2025 | 11/21/2025 3:59:54 PM EST |
| 250.00 | 51.05 | 53.00 | 52.03 | 52.03 | +18.60 | +55.64% | 0.21 | 43 | 563 | 0.90 | -0.96 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 252.50 | 53.40 | 55.65 | 54.53 | % | 0.22 | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.05 | 11/21/2025 3:59:54 PM EST | |||
| 255.00 | 55.35 | 58.40 | 56.88 | 56.25 | +12.74 | +29.29% | 0.22 | 257 | 790 | 1.01 | -0.98 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 260.00 | 60.75 | 63.40 | 62.08 | 61.61 | +15.36 | +33.22% | 0.24 | 20 | 366 | 1.08 | -0.98 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 265.00 | 66.00 | 68.20 | 67.10 | 66.73 | +16.11 | +31.83% | 0.25 | 11 | 287 | 1.09 | -0.98 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 270.00 | 70.45 | 72.95 | 71.70 | 71.30 | +15.40 | +27.55% | 0.27 | 70 | 548 | 1.10 | -0.99 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 275.00 | 75.30 | 78.00 | 76.65 | 76.33 | +13.00 | +20.53% | 0.28 | 18 | 286 | 1.16 | -0.99 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 280.00 | 80.25 | 83.30 | 81.78 | 79.00 | +14.00 | +21.54% | 0.29 | 10 | 9 | 1.29 | -0.99 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 285.00 | 85.45 | 87.65 | 86.55 | 69.55 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 290.00 | 90.30 | 93.00 | 91.65 | 75.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 295.00 | 95.30 | 97.75 | 96.53 | 78.14 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 11/14/2025 | 11/21/2025 3:59:54 PM EST |
| 300.00 | 100.30 | 103.00 | 101.65 | 84.01 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 11/13/2025 | 11/21/2025 3:59:54 PM EST |
| 305.00 | 105.30 | 107.75 | 106.53 | 70.08 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:54 PM EST |
| 310.00 | 110.45 | 112.75 | 111.60 | 83.64 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:54 PM EST |
| 315.00 | 115.45 | 117.75 | 116.60 | 71.05 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:54 PM EST |
| 320.00 | 120.30 | 122.70 | 121.50 | % | 0.38 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 325.00 | 125.30 | 128.30 | 126.80 | % | 0.39 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 330.00 | 130.45 | 132.75 | 131.60 | 102.62 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:54 PM EST |
| 335.00 | 135.30 | 138.00 | 136.65 | 77.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 3:59:54 PM EST |
| 340.00 | 140.45 | 142.75 | 141.60 | 80.99 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 3:59:54 PM EST |
| 345.00 | 145.30 | 148.00 | 146.65 | % | 0.43 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 350.00 | 150.45 | 152.70 | 151.58 | % | 0.43 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 355.00 | 155.45 | 157.75 | 156.60 | % | 0.44 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 360.00 | 160.45 | 163.30 | 161.88 | % | 0.45 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 365.00 | 165.30 | 168.00 | 166.65 | % | 0.46 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 370.00 | 170.30 | 173.00 | 171.65 | 87.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/21/2025 3:59:54 PM EST |
| 375.00 | 175.30 | 177.75 | 176.53 | % | 0.47 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 380.00 | 180.25 | 183.30 | 181.78 | % | 0.48 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 385.00 | 185.45 | 188.30 | 186.88 | % | 0.49 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 390.00 | 190.25 | 193.30 | 191.78 | % | 0.49 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 395.00 | 195.25 | 198.30 | 196.78 | % | 0.50 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 400.00 | 200.25 | 203.30 | 201.78 | % | 0.50 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 405.00 | 205.25 | 208.30 | 206.78 | % | 0.51 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 410.00 | 210.25 | 213.30 | 211.78 | % | 0.52 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 415.00 | 215.25 | 218.30 | 216.78 | % | 0.52 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST |