Options Chain for ORACLE CORP COM (ORCL) - $232.26 as of 7/8/2025 7:52:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 148.15 | 151.65 | 149.90 | % | 1.76 | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 90.00 | 143.95 | 146.65 | 145.30 | % | 1.61 | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 95.00 | 138.05 | 141.65 | 139.85 | 107.10 | 0.00 | 0.00% | 1.47 | 0 | 1 | 6.48 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/8/2025 3:59:47 PM EST |
| 100.00 | 133.95 | 136.60 | 135.28 | 78.55 | 0.00 | 0.00% | 1.35 | 0 | 1 | 6.16 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/8/2025 3:59:47 PM EST |
| 105.00 | 128.20 | 131.65 | 129.93 | % | 1.24 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 110.00 | 123.70 | 126.65 | 125.18 | % | 1.14 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 115.00 | 118.95 | 121.65 | 120.30 | % | 1.05 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 120.00 | 113.75 | 116.60 | 115.18 | 59.38 | 0.00 | 0.00% | 0.96 | 0 | 1 | 4.99 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/8/2025 3:59:47 PM EST |
| 125.00 | 109.05 | 111.65 | 110.35 | 76.61 | 0.00 | 0.00% | 0.88 | 0 | 2 | 4.73 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/8/2025 3:59:47 PM EST |
| 130.00 | 103.55 | 106.60 | 105.08 | 76.35 | 0.00 | 0.00% | 0.81 | 0 | 13 | 4.48 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 3:59:47 PM EST |
| 135.00 | 98.10 | 101.65 | 99.88 | 78.75 | 0.00 | 0.00% | 0.74 | 0 | 3 | 4.24 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:47 PM EST |
| 140.00 | 93.85 | 96.65 | 95.25 | 90.24 | 0.00 | 0.00% | 0.68 | 0 | 13 | 4.01 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 145.00 | 88.25 | 91.55 | 89.90 | 92.91 | +13.19 | +16.55% | 0.62 | 1 | 45 | 3.78 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 149.00 | 84.95 | 87.55 | 86.25 | 84.76 | 0.00 | 0.00% | 0.58 | 0 | 12 | 3.60 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 150.00 | 83.90 | 86.65 | 85.28 | 84.25 | 0.00 | 0.00% | 0.57 | 0 | 7 | 3.56 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 152.50 | 81.30 | 84.10 | 82.70 | 85.23 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:47 PM EST |
| 155.00 | 78.80 | 81.60 | 80.20 | 79.88 | +15.56 | +24.20% | 0.52 | 2 | 5 | 3.34 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 157.50 | 76.20 | 79.15 | 77.68 | 76.29 | 0.00 | 0.00% | 0.49 | 0 | 5 | 3.24 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 160.00 | 73.25 | 76.60 | 74.93 | 68.03 | 0.00 | 0.00% | 0.47 | 0 | 120 | 3.13 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:47 PM EST |
| 162.50 | 71.20 | 74.15 | 72.68 | 72.50 | +14.00 | +23.94% | 0.45 | 6 | 153 | 3.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 165.00 | 68.45 | 71.40 | 69.93 | 69.57 | +1.62 | +2.39% | 0.42 | 37 | 201 | 2.93 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 167.50 | 65.90 | 69.10 | 67.50 | 70.11 | 0.00 | 0.00% | 0.40 | 0 | 29 | 2.84 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:47 PM EST |
| 170.00 | 63.10 | 66.60 | 64.85 | 49.90 | 0.00 | 0.00% | 0.38 | 0 | 25 | 2.74 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:47 PM EST |
| 172.50 | 61.05 | 64.10 | 62.58 | 45.23 | 0.00 | 0.00% | 0.36 | 0 | 51 | 2.64 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:47 PM EST |
| 175.00 | 58.50 | 61.65 | 60.08 | 62.57 | +4.00 | +6.83% | 0.34 | 1 | 56 | 2.54 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 177.50 | 56.45 | 59.05 | 57.75 | 55.17 | 0.00 | 0.00% | 0.33 | 0 | 109 | 2.43 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:47 PM EST |
| 180.00 | 53.55 | 56.55 | 55.05 | 40.05 | 0.00 | 0.00% | 0.31 | 0 | 218 | 2.31 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:47 PM EST |
| 182.50 | 50.55 | 54.15 | 52.35 | 51.73 | +21.23 | +69.61% | 0.29 | 1 | 9 | 2.21 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 185.00 | 48.70 | 51.10 | 49.90 | 53.00 | +6.70 | +14.48% | 0.27 | 8 | 348 | 2.16 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 187.50 | 46.25 | 49.05 | 47.65 | 36.04 | 0.00 | 0.00% | 0.25 | 0 | 122 | 2.07 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:47 PM EST |
| 190.00 | 43.10 | 45.75 | 44.43 | 44.97 | +2.47 | +5.82% | 0.23 | 3 | 101 | 1.78 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 192.50 | 40.80 | 44.05 | 42.43 | 42.53 | +3.03 | +7.68% | 0.22 | 1 | 24 | 1.89 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 195.00 | 38.80 | 40.00 | 39.40 | 40.19 | +0.97 | +2.48% | 0.20 | 104 | 161 | 1.52 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 197.50 | 36.55 | 39.15 | 37.85 | 38.35 | +3.21 | +9.14% | 0.19 | 4 | 96 | 1.51 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 200.00 | 34.10 | 34.85 | 34.48 | 34.50 | +1.00 | +2.99% | 0.17 | 42 | 561 | 1.41 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 202.50 | 30.90 | 33.00 | 31.95 | 34.80 | +3.57 | +11.44% | 0.16 | 10 | 166 | 1.14 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 205.00 | 29.25 | 30.65 | 29.95 | 30.85 | +1.75 | +6.02% | 0.15 | 8 | 893 | 1.08 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 207.50 | 25.90 | 28.05 | 26.98 | 29.80 | +4.60 | +18.26% | 0.13 | 1 | 154 | 1.19 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 210.00 | 24.35 | 24.75 | 24.55 | 23.90 | +1.06 | +4.65% | 0.12 | 27 | 640 | 0.98 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 212.50 | 21.85 | 22.30 | 22.08 | 24.40 | +4.00 | +19.61% | 0.10 | 15 | 366 | 0.89 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 215.00 | 19.35 | 19.80 | 19.58 | 22.15 | +4.95 | +28.78% | 0.09 | 67 | 1,249 | 0.82 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 217.50 | 16.00 | 17.70 | 16.85 | 16.92 | +1.47 | +9.52% | 0.08 | 25 | 1,454 | 0.80 | 0.99 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 220.00 | 14.45 | 16.25 | 15.35 | 15.35 | +1.77 | +13.04% | 0.07 | 107 | 765 | 0.55 | 0.97 | 0.02 | -0.09 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 222.50 | 10.90 | 12.45 | 11.68 | 11.58 | +1.16 | +11.14% | 0.05 | 197 | 627 | 0.50 | 0.93 | 0.02 | -0.17 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 225.00 | 9.65 | 10.10 | 9.88 | 9.30 | +0.97 | +11.65% | 0.04 | 251 | 1,372 | 0.47 | 0.87 | 0.03 | -0.26 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 227.50 | 7.35 | 7.95 | 7.65 | 7.80 | +1.33 | +20.56% | 0.03 | 281 | 1,269 | 0.42 | 0.80 | 0.04 | -0.35 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 230.00 | 5.65 | 5.95 | 5.80 | 5.86 | +1.06 | +22.09% | 0.03 | 1,464 | 2,288 | 0.40 | 0.70 | 0.05 | -0.42 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 232.50 | 4.05 | 4.25 | 4.15 | 4.22 | +0.82 | +24.12% | 0.02 | 1,735 | 2,209 | 0.39 | 0.59 | 0.05 | -0.47 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 235.00 | 2.76 | 2.94 | 2.85 | 2.85 | +0.35 | +14.00% | 0.01 | 5,748 | 3,773 | 0.39 | 0.46 | 0.05 | -0.48 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 237.50 | 1.84 | 1.94 | 1.89 | 1.87 | +0.12 | +6.86% | 0.01 | 5,085 | 2,109 | 0.39 | 0.34 | 0.04 | -0.45 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 240.00 | 1.17 | 1.24 | 1.21 | 1.21 | +0.03 | +2.55% | 0.01 | 26,236 | 5,954 | 0.39 | 0.25 | 0.04 | -0.40 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 242.50 | 0.76 | 0.79 | 0.78 | 0.79 | -0.04 | -4.82% | 0.00 | 6,137 | 733 | 0.40 | 0.17 | 0.03 | -0.33 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 245.00 | 0.48 | 0.52 | 0.50 | 0.50 | -0.09 | -15.26% | 0.00 | 14,381 | 5,803 | 0.42 | 0.12 | 0.02 | -0.27 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 247.50 | 0.33 | 0.36 | 0.35 | 0.36 | -0.07 | -16.28% | 0.00 | 4,179 | 989 | 0.44 | 0.08 | 0.02 | -0.21 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 250.00 | 0.23 | 0.25 | 0.24 | 0.26 | -0.06 | -18.75% | 0.00 | 12,943 | 5,474 | 0.46 | 0.06 | 0.01 | -0.16 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 252.50 | 0.17 | 0.41 | 0.29 | 0.20 | % | 0.00 | 406 | 0 | 0.54 | 0.04 | 0.01 | -0.13 | 7/8/2025 | 7/8/2025 3:59:47 PM EST | |
| 255.00 | 0.12 | 0.15 | 0.14 | 0.16 | -0.02 | -11.12% | 0.00 | 1,178 | 564 | 0.51 | 0.02 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 257.50 | 0.01 | 0.35 | 0.18 | 0.14 | % | 0.00 | 23 | 0 | 0.60 | 0.02 | 0.00 | -0.05 | 7/8/2025 | 7/8/2025 3:59:47 PM EST | |
| 260.00 | 0.06 | 0.24 | 0.15 | 0.08 | -0.05 | -38.47% | 0.00 | 1,424 | 869 | 0.57 | 0.01 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 262.50 | 0.04 | 0.13 | 0.09 | 0.14 | % | 0.00 | 33 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:47 PM EST | |
| 265.00 | 0.04 | 0.18 | 0.11 | 0.04 | -0.05 | -55.56% | 0.00 | 207 | 237 | 0.63 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 270.00 | 0.04 | 0.13 | 0.09 | 0.05 | -0.03 | -37.50% | 0.00 | 214 | 62 | 0.67 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 275.00 | 0.03 | 0.07 | 0.05 | 0.08 | +0.07 | +700.00% | 0.00 | 8 | 139 | 0.73 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 280.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 356 | 1,336 | 0.73 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 285.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 8 | 50 | 0.85 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 290.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 225 | 158 | 0.85 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 34 | 0.88 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST | |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 5 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 0.01 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/8/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 0.39 | 0.20 | 0.09 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST | |
| 110.00 | 0.00 | 0.39 | 0.20 | 0.15 | -0.15 | -50.00% | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 0.39 | 0.20 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/8/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.54 | -98.19% | 0.00 | 3 | 30 | 2.39 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 0.09 | 0.05 | 0.07 | -0.18 | -72.00% | 0.00 | 1 | 5 | 2.78 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.10 | -58.83% | 0.00 | 1 | 18 | 2.65 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 0.39 | 0.20 | 0.07 | -0.23 | -76.67% | 0.00 | 1 | 31 | 3.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 0.13 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 72 | 2.42 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 0.39 | 0.20 | 0.11 | +0.07 | +175.00% | 0.00 | 3 | 91 | 2.39 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 149.00 | 0.00 | 0.39 | 0.20 | 0.08 | -0.45 | -84.91% | 0.00 | 2 | 4 | 2.52 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 150.00 | 0.00 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.48 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 152.50 | 0.00 | 0.39 | 0.20 | 0.14 | +0.07 | +100.00% | 0.00 | 1 | 18 | 2.07 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.61 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 157.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.85 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.17 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:47 PM EST |
| 162.50 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 140 | 2.10 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:47 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.02 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 167.50 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.95 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 3:59:47 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.87 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:47 PM EST |
| 172.50 | 0.00 | 0.35 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.76 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 3:59:47 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 68 | 1.17 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 177.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.11 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 122 | 1.28 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 182.50 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.22 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:47 PM EST |
| 185.00 | 0.00 | 0.41 | 0.21 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 278 | 1.30 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 187.50 | 0.00 | 0.29 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.29 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:47 PM EST |
| 190.00 | 0.00 | 0.41 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.30 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 192.50 | 0.00 | 0.42 | 0.21 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.24 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 405 | 0.84 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 197.50 | 0.00 | 0.42 | 0.21 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.11 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:47 PM EST |
| 200.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 94 | 1,114 | 0.67 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 202.50 | 0.01 | 0.10 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 30 | 384 | 0.66 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 205.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 49 | 647 | 0.59 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 207.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 122 | 590 | 0.60 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 210.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.10 | -62.50% | 0.00 | 78 | 936 | 0.55 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 212.50 | 0.04 | 0.10 | 0.07 | 0.08 | -0.12 | -60.00% | 0.00 | 43 | 1,738 | 0.51 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 215.00 | 0.07 | 0.12 | 0.10 | 0.09 | -0.18 | -66.67% | 0.00 | 376 | 1,735 | 0.47 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 217.50 | 0.13 | 0.17 | 0.15 | 0.14 | -0.28 | -66.67% | 0.00 | 682 | 1,014 | 0.49 | -0.01 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 220.00 | 0.22 | 0.26 | 0.24 | 0.22 | -0.39 | -63.94% | 0.00 | 810 | 1,844 | 0.43 | -0.03 | 0.02 | -0.09 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 222.50 | 0.35 | 0.41 | 0.38 | 0.38 | -0.51 | -57.31% | 0.00 | 850 | 509 | 0.41 | -0.07 | 0.02 | -0.17 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 225.00 | 0.60 | 0.65 | 0.63 | 0.55 | -0.78 | -58.65% | 0.00 | 2,316 | 2,574 | 0.40 | -0.13 | 0.03 | -0.26 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 227.50 | 0.96 | 1.04 | 1.00 | 1.01 | -1.02 | -50.25% | 0.00 | 1,142 | 1,079 | 0.39 | -0.20 | 0.04 | -0.35 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 230.00 | 1.57 | 1.67 | 1.62 | 1.55 | -1.31 | -45.81% | 0.01 | 3,083 | 1,359 | 0.38 | -0.30 | 0.05 | -0.42 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 232.50 | 2.43 | 2.58 | 2.51 | 2.50 | -1.60 | -39.03% | 0.01 | 2,371 | 524 | 0.37 | -0.41 | 0.05 | -0.47 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 235.00 | 3.60 | 3.80 | 3.70 | 3.40 | -2.10 | -38.19% | 0.02 | 3,934 | 521 | 0.37 | -0.54 | 0.05 | -0.48 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 237.50 | 5.10 | 5.35 | 5.23 | 5.40 | -1.40 | -20.59% | 0.02 | 1,274 | 281 | 0.37 | -0.66 | 0.04 | -0.45 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 240.00 | 6.95 | 7.20 | 7.08 | 7.31 | -1.34 | -15.50% | 0.03 | 784 | 236 | 0.37 | -0.75 | 0.04 | -0.40 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 242.50 | 8.95 | 9.85 | 9.40 | 7.80 | -1.90 | -19.59% | 0.04 | 267 | 49 | 0.44 | -0.83 | 0.03 | -0.33 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 245.00 | 10.95 | 11.65 | 11.30 | 10.80 | -3.00 | -21.74% | 0.05 | 93 | 60 | 0.34 | -0.88 | 0.02 | -0.27 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 247.50 | 13.15 | 14.60 | 13.88 | 9.81 | -7.09 | -41.96% | 0.06 | 5 | 10 | 0.70 | -0.92 | 0.02 | -0.21 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 250.00 | 15.80 | 17.30 | 16.55 | 16.63 | -1.69 | -9.23% | 0.07 | 110 | 12 | 0.63 | -0.94 | 0.01 | -0.16 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 252.50 | 17.85 | 19.95 | 18.90 | % | 0.07 | 0 | 0 | 0.95 | -0.96 | 0.01 | -0.13 | 7/8/2025 3:59:47 PM EST | |||
| 255.00 | 20.55 | 22.30 | 21.43 | 35.25 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.02 | -0.98 | 0.01 | -0.08 | 7/1/2025 | 7/8/2025 3:59:47 PM EST |
| 257.50 | 23.00 | 25.20 | 24.10 | % | 0.09 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.05 | 7/8/2025 3:59:47 PM EST | |||
| 260.00 | 25.45 | 27.40 | 26.43 | 41.35 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.19 | -0.99 | 0.00 | -0.03 | 7/1/2025 | 7/8/2025 3:59:47 PM EST |
| 262.50 | 27.80 | 29.85 | 28.83 | % | 0.11 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 7/8/2025 3:59:47 PM EST | |||
| 265.00 | 30.30 | 32.35 | 31.33 | 35.60 | 0.00 | 0.00% | 0.12 | 0 | 12 | 1.29 | -1.00 | 0.00 | -0.01 | 7/2/2025 | 7/8/2025 3:59:47 PM EST |
| 270.00 | 35.05 | 37.85 | 36.45 | 36.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.42 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 275.00 | 40.10 | 42.85 | 41.48 | % | 0.15 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 280.00 | 45.15 | 47.65 | 46.40 | 54.05 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.65 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:47 PM EST |
| 285.00 | 49.65 | 52.35 | 51.00 | 52.45 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.75 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 290.00 | 54.50 | 57.85 | 56.18 | % | 0.19 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 295.00 | 60.10 | 62.85 | 61.48 | 61.55 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.96 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 300.00 | 65.35 | 67.85 | 66.60 | % | 0.22 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 310.00 | 75.10 | 77.85 | 76.48 | % | 0.25 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 320.00 | 85.10 | 87.80 | 86.45 | 82.60 | % | 0.27 | 4 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST | |
| 330.00 | 95.30 | 97.80 | 96.55 | % | 0.29 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 340.00 | 105.45 | 107.80 | 106.63 | % | 0.31 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 350.00 | 114.45 | 117.80 | 116.13 | % | 0.33 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST |