Options Chain for ORACLE CORP COM (ORCL) - $146.14 as of 2/25/2026 1:18:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 74.00 | 76.35 | 75.18 | % | 1.00 | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.02 | 2/25/2026 12:59:04 PM EST | |||
| 80.00 | 69.00 | 71.40 | 70.20 | % | 0.88 | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.03 | 2/25/2026 12:59:04 PM EST | |||
| 85.00 | 63.90 | 66.50 | 65.20 | 56.00 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.03 | 2/5/2026 | 2/25/2026 12:59:04 PM EST |
| 90.00 | 59.05 | 61.60 | 60.33 | 66.95 | 0.00 | 0.00% | 0.67 | 0 | 7 | 1.82 | 0.99 | 0.00 | -0.05 | 2/18/2026 | 2/25/2026 12:59:04 PM EST |
| 95.00 | 54.25 | 57.00 | 55.63 | % | 0.59 | 0 | 0 | 1.79 | 0.98 | 0.00 | -0.09 | 2/25/2026 12:59:04 PM EST | |||
| 100.00 | 49.50 | 51.85 | 50.68 | 50.90 | +10.09 | +24.73% | 0.51 | 1 | 38 | 1.56 | 0.97 | 0.00 | -0.10 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 105.00 | 44.50 | 46.75 | 45.63 | 49.55 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.45 | 0.95 | 0.00 | -0.13 | 2/17/2026 | 2/25/2026 12:59:04 PM EST |
| 110.00 | 39.80 | 42.40 | 41.10 | 36.00 | 0.00 | 0.00% | 0.37 | 0 | 13 | 1.35 | 0.93 | 0.00 | -0.16 | 2/24/2026 | 2/25/2026 12:59:04 PM EST |
| 115.00 | 35.25 | 37.80 | 36.53 | 29.35 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.01 | 0.91 | 0.01 | -0.19 | 2/6/2026 | 2/25/2026 12:59:04 PM EST |
| 120.00 | 30.80 | 33.35 | 32.08 | 32.95 | +4.88 | +17.39% | 0.27 | 4 | 17 | 0.99 | 0.88 | 0.01 | -0.22 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 125.00 | 26.90 | 28.15 | 27.53 | 28.40 | +8.40 | +42.00% | 0.22 | 1 | 18 | 0.92 | 0.84 | 0.01 | -0.25 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 126.00 | 26.80 | 28.15 | 27.48 | % | 0.22 | 0 | 0 | 0.92 | 0.83 | 0.01 | -0.26 | 2/25/2026 12:59:04 PM EST | |||
| 127.00 | 24.75 | 27.15 | 25.95 | % | 0.20 | 0 | 0 | 0.84 | 0.82 | 0.01 | -0.27 | 2/25/2026 12:59:04 PM EST | |||
| 128.00 | 25.25 | 26.45 | 25.85 | % | 0.20 | 0 | 0 | 0.95 | 0.81 | 0.01 | -0.27 | 2/25/2026 12:59:04 PM EST | |||
| 129.00 | 23.00 | 25.10 | 24.05 | % | 0.19 | 0 | 0 | 0.91 | 0.80 | 0.01 | -0.28 | 2/25/2026 12:59:04 PM EST | |||
| 130.00 | 23.70 | 24.40 | 24.05 | 23.50 | +2.12 | +9.92% | 0.18 | 16 | 38 | 0.96 | 0.79 | 0.01 | -0.29 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 131.00 | 21.85 | 23.45 | 22.65 | 18.25 | 0.00 | 0.00% | 0.17 | 0 | 29 | 0.83 | 0.78 | 0.01 | -0.29 | 2/24/2026 | 2/25/2026 12:59:04 PM EST |
| 132.00 | 21.20 | 22.85 | 22.03 | 19.00 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.98 | 0.77 | 0.01 | -0.30 | 2/24/2026 | 2/25/2026 12:59:04 PM EST |
| 133.00 | 20.40 | 21.95 | 21.18 | 17.95 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.89 | 0.76 | 0.01 | -0.30 | 2/24/2026 | 2/25/2026 12:59:04 PM EST |
| 134.00 | 20.75 | 21.40 | 21.08 | 17.25 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.96 | 0.75 | 0.01 | -0.31 | 2/24/2026 | 2/25/2026 12:59:04 PM EST |
| 135.00 | 19.60 | 20.95 | 20.28 | 16.62 | 0.00 | 0.00% | 0.15 | 0 | 147 | 0.90 | 0.74 | 0.01 | -0.31 | 2/24/2026 | 2/25/2026 12:59:04 PM EST |
| 136.00 | 19.35 | 19.90 | 19.63 | % | 0.14 | 0 | 0 | 0.94 | 0.73 | 0.01 | -0.32 | 2/25/2026 12:59:04 PM EST | |||
| 137.00 | 18.10 | 19.25 | 18.68 | 15.45 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.90 | 0.71 | 0.01 | -0.32 | 2/24/2026 | 2/25/2026 12:59:04 PM EST |
| 138.00 | 17.55 | 18.85 | 18.20 | 18.72 | +3.12 | +20.00% | 0.13 | 2 | 9 | 0.92 | 0.70 | 0.01 | -0.33 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 139.00 | 17.25 | 17.95 | 17.60 | 18.05 | +4.20 | +30.33% | 0.13 | 6 | 13 | 0.91 | 0.69 | 0.01 | -0.33 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 140.00 | 16.60 | 17.30 | 16.95 | 16.70 | +2.44 | +17.12% | 0.12 | 23 | 220 | 0.91 | 0.68 | 0.01 | -0.34 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 141.00 | 15.95 | 16.55 | 16.25 | 15.90 | +2.25 | +16.49% | 0.12 | 6 | 46 | 0.90 | 0.66 | 0.01 | -0.34 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 142.00 | 15.30 | 16.15 | 15.73 | 16.48 | +3.20 | +24.10% | 0.11 | 5 | 30 | 0.91 | 0.65 | 0.01 | -0.35 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 143.00 | 14.70 | 15.40 | 15.05 | 15.07 | +2.44 | +19.32% | 0.11 | 71 | 71 | 0.90 | 0.64 | 0.01 | -0.35 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 144.00 | 14.15 | 14.80 | 14.48 | 14.30 | +2.10 | +17.22% | 0.10 | 16 | 27 | 0.89 | 0.62 | 0.01 | -0.35 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 145.00 | 13.55 | 14.25 | 13.90 | 13.91 | +2.11 | +17.89% | 0.10 | 94 | 284 | 0.89 | 0.61 | 0.01 | -0.35 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 146.00 | 13.00 | 13.65 | 13.33 | 13.79 | +2.79 | +25.37% | 0.09 | 7 | 38 | 0.89 | 0.59 | 0.01 | -0.36 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 147.00 | 12.45 | 13.00 | 12.73 | 13.99 | +3.39 | +31.99% | 0.09 | 4 | 44 | 0.89 | 0.58 | 0.01 | -0.36 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 148.00 | 11.90 | 12.55 | 12.23 | 13.54 | +3.59 | +36.08% | 0.08 | 15 | 10 | 0.87 | 0.57 | 0.01 | -0.36 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 149.00 | 11.60 | 12.20 | 11.90 | 10.84 | +1.22 | +12.69% | 0.08 | 3 | 12 | 0.89 | 0.55 | 0.01 | -0.36 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 150.00 | 11.10 | 11.40 | 11.25 | 11.40 | +2.04 | +21.80% | 0.07 | 310 | 2,068 | 0.89 | 0.54 | 0.01 | -0.36 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 152.50 | 9.70 | 10.15 | 9.93 | 10.04 | +1.75 | +21.11% | 0.07 | 130 | 174 | 0.88 | 0.50 | 0.01 | -0.36 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 155.00 | 8.75 | 9.15 | 8.95 | 8.95 | +1.80 | +25.18% | 0.06 | 137 | 550 | 0.88 | 0.47 | 0.01 | -0.36 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 157.50 | 7.75 | 8.10 | 7.93 | 8.00 | +1.65 | +25.99% | 0.05 | 39 | 82 | 0.87 | 0.43 | 0.01 | -0.35 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 160.00 | 6.80 | 7.20 | 7.00 | 7.17 | +1.67 | +30.37% | 0.04 | 371 | 786 | 0.86 | 0.40 | 0.01 | -0.34 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 162.50 | 5.90 | 6.35 | 6.13 | 6.25 | +1.30 | +26.27% | 0.04 | 28 | 34 | 0.87 | 0.36 | 0.01 | -0.33 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 165.00 | 5.25 | 5.70 | 5.48 | 5.29 | +0.94 | +21.61% | 0.03 | 248 | 645 | 0.86 | 0.33 | 0.01 | -0.32 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 167.50 | 4.55 | 5.05 | 4.80 | 4.72 | +0.97 | +25.87% | 0.03 | 69 | 291 | 0.86 | 0.30 | 0.01 | -0.30 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 170.00 | 4.00 | 4.45 | 4.23 | 4.20 | +0.98 | +30.44% | 0.02 | 391 | 1,544 | 0.86 | 0.27 | 0.01 | -0.29 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 172.50 | 3.65 | 3.90 | 3.78 | 3.60 | +0.80 | +28.58% | 0.02 | 51 | 67 | 0.86 | 0.25 | 0.01 | -0.27 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 175.00 | 3.20 | 3.35 | 3.28 | 3.30 | +0.93 | +39.25% | 0.02 | 291 | 1,108 | 0.86 | 0.22 | 0.01 | -0.26 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 177.50 | 2.78 | 2.93 | 2.86 | 2.82 | +0.64 | +29.36% | 0.02 | 26 | 35 | 0.86 | 0.20 | 0.01 | -0.24 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 180.00 | 2.43 | 2.50 | 2.47 | 2.50 | +0.69 | +38.13% | 0.01 | 7,554 | 780 | 0.86 | 0.18 | 0.01 | -0.22 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 185.00 | 1.55 | 2.00 | 1.78 | 1.90 | +0.54 | +39.71% | 0.01 | 68 | 1,023 | 0.85 | 0.14 | 0.01 | -0.19 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 190.00 | 1.42 | 1.51 | 1.47 | 1.42 | +0.34 | +31.49% | 0.01 | 133 | 1,054 | 0.86 | 0.11 | 0.01 | -0.16 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 195.00 | 1.06 | 1.16 | 1.11 | 1.10 | +0.25 | +29.42% | 0.01 | 76 | 424 | 0.88 | 0.09 | 0.01 | -0.14 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 200.00 | 0.79 | 0.88 | 0.84 | 0.83 | +0.21 | +33.88% | 0.00 | 116 | 1,445 | 0.85 | 0.07 | 0.00 | -0.11 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 205.00 | 0.60 | 0.75 | 0.68 | 0.64 | +0.11 | +20.76% | 0.00 | 7 | 405 | 0.90 | 0.05 | 0.00 | -0.09 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 210.00 | 0.47 | 0.55 | 0.51 | 0.47 | +0.06 | +14.64% | 0.00 | 91 | 588 | 0.89 | 0.04 | 0.00 | -0.08 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 215.00 | 0.00 | 0.63 | 0.32 | 0.40 | +0.12 | +42.86% | 0.00 | 8 | 120 | 1.00 | 0.03 | 0.00 | -0.06 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 220.00 | 0.30 | 0.35 | 0.33 | 0.35 | +0.12 | +52.18% | 0.00 | 3 | 452 | 0.93 | 0.03 | 0.00 | -0.05 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 225.00 | 0.15 | 0.60 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.98 | 0.02 | 0.00 | -0.04 | 2/23/2026 | 2/25/2026 12:59:04 PM EST |
| 230.00 | 0.18 | 0.27 | 0.23 | 0.16 | -0.01 | -5.89% | 0.00 | 45 | 199 | 0.98 | 0.02 | 0.00 | -0.03 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 235.00 | 0.01 | 0.38 | 0.20 | 0.35 | +0.15 | +75.00% | 0.00 | 1 | 36 | 0.90 | 0.01 | 0.00 | -0.03 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 240.00 | 0.01 | 0.53 | 0.27 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.97 | 0.01 | 0.00 | -0.03 | 2/23/2026 | 2/25/2026 12:59:04 PM EST |
| 245.00 | 0.01 | 0.38 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.97 | 0.01 | 0.00 | -0.02 | 2/23/2026 | 2/25/2026 12:59:04 PM EST |
| 250.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.21 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/25/2026 12:59:04 PM EST |
| 255.00 | 0.01 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.95 | 0.00 | 0.00 | -0.01 | 2/23/2026 | 2/25/2026 12:59:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.02 | 2/25/2026 12:59:04 PM EST | |||
| 80.00 | 0.00 | 1.07 | 0.54 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.91 | 0.00 | 0.00 | -0.03 | 2/24/2026 | 2/25/2026 12:59:04 PM EST |
| 85.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.03 | 2/25/2026 12:59:04 PM EST | |||
| 90.00 | 0.25 | 0.53 | 0.39 | 0.25 | -0.10 | -28.58% | 0.00 | 1 | 80 | 1.50 | -0.01 | 0.00 | -0.05 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 95.00 | 0.37 | 0.59 | 0.48 | 0.59 | +0.13 | +28.27% | 0.01 | 18 | 125 | 1.11 | -0.02 | 0.00 | -0.09 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 100.00 | 0.52 | 0.61 | 0.57 | 0.59 | -0.16 | -21.34% | 0.01 | 2 | 414 | 1.18 | -0.03 | 0.00 | -0.10 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 105.00 | 0.62 | 0.83 | 0.73 | 0.75 | -0.25 | -25.00% | 0.01 | 5 | 258 | 1.08 | -0.05 | 0.00 | -0.13 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 110.00 | 1.03 | 1.13 | 1.08 | 1.06 | -0.44 | -29.34% | 0.01 | 35 | 737 | 1.07 | -0.07 | 0.00 | -0.16 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 115.00 | 1.43 | 1.52 | 1.48 | 1.41 | -0.45 | -24.20% | 0.01 | 22 | 476 | 1.02 | -0.09 | 0.01 | -0.19 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 120.00 | 1.91 | 2.09 | 2.00 | 2.02 | -0.68 | -25.19% | 0.02 | 24 | 780 | 0.99 | -0.12 | 0.01 | -0.22 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 125.00 | 2.68 | 2.86 | 2.77 | 2.71 | -0.99 | -26.76% | 0.02 | 48 | 361 | 0.96 | -0.16 | 0.01 | -0.25 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 126.00 | 2.89 | 3.20 | 3.05 | 3.66 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.96 | -0.17 | 0.01 | -0.26 | 2/24/2026 | 2/25/2026 12:59:04 PM EST |
| 127.00 | 3.00 | 3.25 | 3.13 | 3.14 | -0.79 | -20.11% | 0.02 | 7 | 2 | 0.95 | -0.18 | 0.01 | -0.27 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 128.00 | 3.15 | 3.50 | 3.33 | 3.20 | -1.00 | -23.81% | 0.03 | 7 | 1 | 0.95 | -0.19 | 0.01 | -0.27 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 129.00 | 3.35 | 3.70 | 3.53 | 3.58 | % | 0.03 | 66 | 0 | 0.94 | -0.20 | 0.01 | -0.28 | 2/25/2026 | 2/25/2026 12:59:04 PM EST | |
| 130.00 | 3.65 | 3.90 | 3.78 | 3.70 | -1.10 | -22.92% | 0.03 | 34 | 1,000 | 0.94 | -0.21 | 0.01 | -0.29 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 131.00 | 3.90 | 4.15 | 4.03 | 4.25 | -1.00 | -19.05% | 0.03 | 7 | 5 | 0.93 | -0.22 | 0.01 | -0.29 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 132.00 | 4.10 | 4.45 | 4.28 | 5.83 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.93 | -0.23 | 0.01 | -0.30 | 2/24/2026 | 2/25/2026 12:59:04 PM EST |
| 133.00 | 4.40 | 4.70 | 4.55 | 4.27 | % | 0.03 | 3 | 0 | 0.92 | -0.24 | 0.01 | -0.30 | 2/25/2026 | 2/25/2026 12:59:04 PM EST | |
| 134.00 | 4.70 | 5.00 | 4.85 | 5.82 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.92 | -0.25 | 0.01 | -0.31 | 2/24/2026 | 2/25/2026 12:59:04 PM EST |
| 135.00 | 4.95 | 5.25 | 5.10 | 4.90 | -1.45 | -22.84% | 0.04 | 193 | 967 | 0.92 | -0.26 | 0.01 | -0.31 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 136.00 | 5.25 | 5.50 | 5.38 | 5.45 | -1.35 | -19.86% | 0.04 | 1 | 24 | 0.91 | -0.27 | 0.01 | -0.32 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 137.00 | 5.60 | 6.05 | 5.83 | 5.39 | -1.93 | -26.37% | 0.04 | 2 | 13 | 0.94 | -0.29 | 0.01 | -0.32 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 138.00 | 5.85 | 6.25 | 6.05 | 7.25 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.91 | -0.30 | 0.01 | -0.33 | 2/24/2026 | 2/25/2026 12:59:04 PM EST |
| 139.00 | 6.25 | 6.55 | 6.40 | 5.95 | -1.82 | -23.43% | 0.05 | 10 | 16 | 0.91 | -0.31 | 0.01 | -0.33 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 140.00 | 6.60 | 6.90 | 6.75 | 6.87 | -1.28 | -15.71% | 0.05 | 101 | 1,333 | 0.91 | -0.32 | 0.01 | -0.34 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 141.00 | 6.95 | 7.30 | 7.13 | 6.67 | -1.83 | -21.53% | 0.05 | 2 | 12 | 0.90 | -0.34 | 0.01 | -0.34 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 142.00 | 7.30 | 7.85 | 7.58 | 7.50 | -1.72 | -18.66% | 0.05 | 12 | 39 | 0.90 | -0.35 | 0.01 | -0.35 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 143.00 | 7.70 | 8.10 | 7.90 | 7.70 | -1.85 | -19.38% | 0.06 | 15 | 46 | 0.90 | -0.36 | 0.01 | -0.35 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 144.00 | 8.10 | 8.55 | 8.33 | 8.10 | -1.60 | -16.50% | 0.06 | 9 | 24 | 0.89 | -0.38 | 0.01 | -0.35 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 145.00 | 8.55 | 8.95 | 8.75 | 8.75 | -1.70 | -16.27% | 0.06 | 66 | 650 | 0.90 | -0.39 | 0.01 | -0.35 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 146.00 | 8.95 | 9.30 | 9.13 | 8.92 | -2.28 | -20.36% | 0.06 | 112 | 32 | 0.89 | -0.41 | 0.01 | -0.36 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 147.00 | 9.40 | 9.75 | 9.58 | 9.60 | -1.50 | -13.52% | 0.07 | 15 | 10 | 0.89 | -0.42 | 0.01 | -0.36 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 148.00 | 9.85 | 10.25 | 10.05 | 9.22 | -3.13 | -25.35% | 0.07 | 6 | 16 | 0.88 | -0.43 | 0.01 | -0.36 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 149.00 | 10.40 | 10.75 | 10.58 | 10.76 | -1.67 | -13.44% | 0.07 | 19 | 3 | 0.91 | -0.45 | 0.01 | -0.36 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 150.00 | 10.90 | 11.15 | 11.03 | 11.08 | -2.01 | -15.36% | 0.07 | 177 | 641 | 0.88 | -0.46 | 0.01 | -0.36 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 152.50 | 12.00 | 12.55 | 12.28 | 12.57 | -1.88 | -13.01% | 0.08 | 19 | 16 | 0.87 | -0.50 | 0.01 | -0.36 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 155.00 | 13.50 | 13.95 | 13.73 | 13.95 | -2.25 | -13.89% | 0.09 | 39 | 575 | 0.87 | -0.53 | 0.01 | -0.36 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 157.50 | 14.95 | 16.60 | 15.78 | 13.35 | -5.05 | -27.45% | 0.10 | 17 | 6 | 0.92 | -0.57 | 0.01 | -0.35 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 160.00 | 16.55 | 17.10 | 16.83 | 16.40 | -3.18 | -16.25% | 0.11 | 25 | 520 | 0.86 | -0.60 | 0.01 | -0.34 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 162.50 | 18.20 | 18.85 | 18.53 | 19.10 | -2.49 | -11.54% | 0.11 | 4 | 12 | 0.81 | -0.64 | 0.01 | -0.33 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 165.00 | 19.95 | 20.55 | 20.25 | 19.93 | -3.47 | -14.83% | 0.12 | 3 | 825 | 0.86 | -0.67 | 0.01 | -0.32 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 167.50 | 21.50 | 22.50 | 22.00 | 22.42 | -2.88 | -11.39% | 0.13 | 3 | 2 | 0.84 | -0.70 | 0.01 | -0.30 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 170.00 | 23.40 | 24.25 | 23.83 | 23.76 | -3.94 | -14.23% | 0.14 | 29 | 156 | 0.82 | -0.73 | 0.01 | -0.29 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 172.50 | 25.00 | 27.35 | 26.18 | 34.85 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.85 | -0.75 | 0.01 | -0.27 | 2/23/2026 | 2/25/2026 12:59:04 PM EST |
| 175.00 | 27.70 | 28.40 | 28.05 | 27.75 | -4.04 | -12.71% | 0.16 | 25 | 482 | 0.79 | -0.78 | 0.01 | -0.26 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 177.50 | 29.60 | 31.20 | 30.40 | % | 0.17 | 0 | 0 | 0.80 | -0.80 | 0.01 | -0.24 | 2/25/2026 12:59:04 PM EST | |||
| 180.00 | 31.90 | 33.05 | 32.48 | 32.35 | -3.49 | -9.74% | 0.18 | 23 | 68 | 0.85 | -0.82 | 0.01 | -0.22 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 185.00 | 35.50 | 37.55 | 36.53 | 46.30 | 0.00 | 0.00% | 0.20 | 0 | 29 | 0.94 | -0.86 | 0.01 | -0.19 | 2/23/2026 | 2/25/2026 12:59:04 PM EST |
| 190.00 | 40.40 | 42.40 | 41.40 | 40.87 | -9.91 | -19.52% | 0.22 | 14 | 143 | 1.01 | -0.89 | 0.01 | -0.16 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 195.00 | 44.40 | 47.00 | 45.70 | 46.72 | 0.00 | 0.00% | 0.23 | 0 | 19 | 1.03 | -0.91 | 0.01 | -0.14 | 2/20/2026 | 2/25/2026 12:59:04 PM EST |
| 200.00 | 49.50 | 52.00 | 50.75 | 50.32 | -8.26 | -14.10% | 0.25 | 14 | 44 | 1.09 | -0.93 | 0.00 | -0.11 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 205.00 | 54.30 | 56.45 | 55.38 | 48.01 | 0.00 | 0.00% | 0.27 | 0 | 11 | 1.03 | -0.95 | 0.00 | -0.09 | 2/12/2026 | 2/25/2026 12:59:04 PM EST |
| 210.00 | 59.15 | 61.50 | 60.33 | 55.69 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.13 | -0.96 | 0.00 | -0.08 | 2/9/2026 | 2/25/2026 12:59:04 PM EST |
| 215.00 | 64.10 | 66.20 | 65.15 | 53.05 | 0.00 | 0.00% | 0.30 | 0 | 16 | 1.12 | -0.97 | 0.00 | -0.06 | 2/10/2026 | 2/25/2026 12:59:04 PM EST |
| 220.00 | 69.05 | 71.55 | 70.30 | 71.72 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.25 | -0.97 | 0.00 | -0.05 | 2/20/2026 | 2/25/2026 12:59:04 PM EST |
| 225.00 | 73.70 | 76.30 | 75.00 | 71.93 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.25 | -0.98 | 0.00 | -0.04 | 2/3/2026 | 2/25/2026 12:59:04 PM EST |
| 230.00 | 78.70 | 81.15 | 79.93 | 63.75 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.03 | 2/2/2026 | 2/25/2026 12:59:04 PM EST |
| 235.00 | 83.95 | 86.00 | 84.98 | 70.12 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.03 | 1/29/2026 | 2/25/2026 12:59:04 PM EST |
| 240.00 | 88.95 | 91.45 | 90.20 | 91.35 | -3.65 | -3.85% | 0.38 | 2 | 0 | 1.44 | -0.99 | 0.00 | -0.03 | 2/25/2026 | 2/25/2026 12:59:04 PM EST |
| 245.00 | 93.70 | 96.90 | 95.30 | % | 0.39 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.02 | 2/25/2026 12:59:04 PM EST | |||
| 250.00 | 98.45 | 102.00 | 100.23 | 98.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.01 | 2/20/2026 | 2/25/2026 12:59:04 PM EST |
| 255.00 | 103.45 | 107.00 | 105.23 | 92.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.72 | -1.00 | 0.00 | -0.01 | 2/10/2026 | 2/25/2026 12:59:04 PM EST |