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 | 148.35 | 150.50 | 149.43 | % | 1.76 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 90.00 | 143.40 | 145.70 | 144.55 | % | 1.61 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 95.00 | 138.55 | 140.60 | 139.58 | % | 1.47 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 100.00 | 133.45 | 136.05 | 134.75 | 76.25 | 0.00 | 0.00% | 1.35 | 0 | 4 | 2.45 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/8/2025 3:59:47 PM EST |
| 105.00 | 128.45 | 130.90 | 129.68 | % | 1.24 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 110.00 | 123.55 | 125.45 | 124.50 | % | 1.13 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 115.00 | 118.15 | 120.50 | 119.33 | % | 1.04 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 120.00 | 113.90 | 116.30 | 115.10 | 58.91 | 0.00 | 0.00% | 0.96 | 0 | 3 | 1.78 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/8/2025 3:59:47 PM EST |
| 125.00 | 108.70 | 111.05 | 109.88 | 76.13 | 0.00 | 0.00% | 0.88 | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/8/2025 3:59:47 PM EST |
| 130.00 | 103.90 | 105.35 | 104.63 | 71.58 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/8/2025 3:59:47 PM EST |
| 135.00 | 98.80 | 100.50 | 99.65 | 86.46 | 0.00 | 0.00% | 0.74 | 0 | 3 | 1.53 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:47 PM EST |
| 140.00 | 93.45 | 95.95 | 94.70 | 72.41 | 0.00 | 0.00% | 0.68 | 0 | 3 | 1.56 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 3:59:47 PM EST |
| 145.00 | 89.05 | 90.40 | 89.73 | % | 0.62 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 150.00 | 83.15 | 85.25 | 84.20 | 87.91 | % | 0.56 | 1 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST | |
| 152.50 | 81.25 | 83.30 | 82.28 | % | 0.54 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 155.00 | 78.20 | 80.05 | 79.13 | 53.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 3:59:47 PM EST |
| 157.50 | 76.50 | 78.10 | 77.30 | % | 0.49 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 160.00 | 73.20 | 75.45 | 74.33 | 73.38 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.20 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 162.50 | 70.75 | 72.70 | 71.73 | 68.94 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 165.00 | 68.70 | 70.80 | 69.75 | 59.76 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.96 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:47 PM EST |
| 167.50 | 65.95 | 67.85 | 66.90 | 50.70 | 0.00 | 0.00% | 0.40 | 0 | 22 | 1.02 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:47 PM EST |
| 170.00 | 64.05 | 66.15 | 65.10 | 68.10 | +13.00 | +23.60% | 0.38 | 2 | 17 | 1.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 172.50 | 60.75 | 63.05 | 61.90 | 35.20 | 0.00 | 0.00% | 0.36 | 0 | 28 | 0.99 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:47 PM EST |
| 175.00 | 58.15 | 60.95 | 59.55 | 55.69 | 0.00 | 0.00% | 0.34 | 0 | 85 | 0.93 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 177.50 | 55.40 | 57.75 | 56.58 | 60.86 | +25.60 | +72.61% | 0.32 | 1 | 26 | 0.85 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 180.00 | 54.20 | 56.20 | 55.20 | 45.45 | 0.00 | 0.00% | 0.31 | 0 | 102 | 0.72 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:47 PM EST |
| 182.50 | 50.75 | 53.85 | 52.30 | 54.32 | +2.75 | +5.34% | 0.29 | 1 | 12 | 0.78 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 185.00 | 48.25 | 50.25 | 49.25 | 29.76 | 0.00 | 0.00% | 0.27 | 0 | 56 | 0.71 | 1.00 | 0.00 | -0.01 | 6/25/2025 | 7/8/2025 3:59:47 PM EST |
| 187.50 | 45.50 | 47.70 | 46.60 | 24.32 | 0.00 | 0.00% | 0.25 | 0 | 46 | 0.63 | 1.00 | 0.00 | -0.01 | 6/25/2025 | 7/8/2025 3:59:47 PM EST |
| 190.00 | 43.70 | 45.20 | 44.45 | 44.93 | +0.64 | +1.45% | 0.23 | 2 | 183 | 0.76 | 0.99 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 192.50 | 41.80 | 43.00 | 42.40 | 40.35 | 0.00 | 0.00% | 0.22 | 0 | 30 | 0.58 | 0.99 | 0.00 | -0.02 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 195.00 | 38.05 | 40.50 | 39.28 | 40.03 | -2.02 | -4.81% | 0.20 | 2 | 49 | 0.56 | 0.98 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 197.50 | 36.50 | 37.75 | 37.13 | 22.90 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.53 | 0.97 | 0.00 | -0.05 | 7/2/2025 | 7/8/2025 3:59:47 PM EST |
| 200.00 | 34.45 | 35.20 | 34.83 | 36.50 | +2.90 | +8.64% | 0.17 | 6 | 392 | 0.48 | 0.96 | 0.00 | -0.05 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 202.50 | 31.60 | 32.85 | 32.23 | 35.96 | +6.08 | +20.35% | 0.16 | 7 | 282 | 0.48 | 0.95 | 0.00 | -0.06 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 205.00 | 29.55 | 30.35 | 29.95 | 33.50 | +4.35 | +14.93% | 0.15 | 11 | 481 | 0.44 | 0.94 | 0.01 | -0.07 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 207.50 | 27.40 | 28.85 | 28.13 | 27.45 | -0.19 | -0.69% | 0.14 | 8 | 62 | 0.47 | 0.93 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 210.00 | 25.10 | 25.80 | 25.45 | 24.80 | +0.50 | +2.06% | 0.12 | 29 | 617 | 0.38 | 0.91 | 0.01 | -0.10 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 212.50 | 22.85 | 23.55 | 23.20 | 24.90 | +3.60 | +16.91% | 0.11 | 15 | 422 | 0.40 | 0.89 | 0.01 | -0.11 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 215.00 | 20.60 | 21.10 | 20.85 | 20.29 | +1.16 | +6.07% | 0.10 | 30 | 1,215 | 0.39 | 0.86 | 0.01 | -0.13 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 217.50 | 17.85 | 19.65 | 18.75 | 18.58 | +0.87 | +4.92% | 0.09 | 15 | 347 | 0.38 | 0.83 | 0.01 | -0.14 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 220.00 | 16.20 | 16.85 | 16.53 | 16.25 | +1.15 | +7.62% | 0.08 | 79 | 564 | 0.36 | 0.80 | 0.02 | -0.16 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 222.50 | 14.50 | 15.35 | 14.93 | 14.48 | +1.18 | +8.88% | 0.07 | 6 | 68 | 0.36 | 0.76 | 0.02 | -0.17 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 225.00 | 11.40 | 13.05 | 12.23 | 14.93 | +2.63 | +21.39% | 0.05 | 28 | 611 | 0.37 | 0.71 | 0.02 | -0.19 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 227.50 | 11.05 | 11.30 | 11.18 | 10.95 | +1.00 | +10.05% | 0.05 | 323 | 189 | 0.36 | 0.66 | 0.02 | -0.20 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 230.00 | 8.65 | 9.75 | 9.20 | 9.75 | +1.25 | +14.71% | 0.04 | 283 | 785 | 0.36 | 0.61 | 0.02 | -0.20 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 232.50 | 7.45 | 8.60 | 8.03 | 7.95 | +0.50 | +6.72% | 0.03 | 90 | 924 | 0.34 | 0.56 | 0.02 | -0.21 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 235.00 | 6.75 | 7.00 | 6.88 | 7.10 | +1.20 | +20.34% | 0.03 | 563 | 790 | 0.36 | 0.50 | 0.02 | -0.21 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 237.50 | 5.65 | 5.85 | 5.75 | 6.05 | +0.57 | +10.41% | 0.02 | 253 | 359 | 0.35 | 0.45 | 0.02 | -0.21 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 240.00 | 4.65 | 4.90 | 4.78 | 4.97 | +0.79 | +18.90% | 0.02 | 552 | 648 | 0.35 | 0.39 | 0.02 | -0.20 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 245.00 | 2.86 | 3.30 | 3.08 | 3.07 | +0.27 | +9.65% | 0.01 | 875 | 217 | 0.35 | 0.29 | 0.02 | -0.18 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 250.00 | 1.96 | 2.18 | 2.07 | 2.30 | +0.46 | +25.00% | 0.01 | 2,183 | 2,090 | 0.36 | 0.21 | 0.02 | -0.15 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 255.00 | 1.30 | 1.42 | 1.36 | 1.37 | +0.17 | +14.17% | 0.01 | 80 | 76 | 0.36 | 0.15 | 0.01 | -0.12 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 260.00 | 0.84 | 0.93 | 0.89 | 0.98 | +0.03 | +3.16% | 0.00 | 245 | 464 | 0.37 | 0.11 | 0.01 | -0.10 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 265.00 | 0.56 | 0.65 | 0.61 | 0.61 | -0.09 | -12.86% | 0.00 | 29 | 428 | 0.38 | 0.08 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 270.00 | 0.38 | 0.45 | 0.42 | 0.40 | -0.10 | -20.00% | 0.00 | 107 | 26 | 0.39 | 0.05 | 0.01 | -0.06 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 275.00 | 0.00 | 0.85 | 0.43 | 0.50 | -0.13 | -20.64% | 0.00 | 1 | 36 | 0.48 | 0.03 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 280.00 | 0.20 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 32 | 150 | 0.42 | 0.03 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 285.00 | 0.01 | 1.43 | 0.72 | 0.28 | % | 0.00 | 1 | 0 | 0.49 | 0.02 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 3:59:47 PM EST | |
| 290.00 | 0.03 | 0.44 | 0.24 | 0.74 | % | 0.00 | 1 | 0 | 0.46 | 0.01 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 3:59:47 PM EST | |
| 295.00 | 0.02 | 0.32 | 0.17 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.48 | 0.01 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 300.00 | 0.00 | 1.34 | 0.67 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 310.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 320.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 330.00 | 0.00 | 0.93 | 0.47 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 340.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 350.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 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 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.97 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/8/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 0.54 | 0.27 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 130.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 135.00 | 0.00 | 0.91 | 0.46 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.37 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/8/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 1.27 | 0.64 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.30 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/8/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 1.06 | 0.53 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.22 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:47 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 99 | 0.69 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 152.50 | 0.00 | 0.22 | 0.11 | 0.02 | -0.16 | -88.89% | 0.00 | 4 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 155.00 | 0.00 | 0.97 | 0.49 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.11 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/8/2025 3:59:47 PM EST |
| 157.50 | 0.00 | 1.27 | 0.64 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.05 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:47 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.95 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:47 PM EST |
| 162.50 | 0.00 | 0.74 | 0.37 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.93 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:47 PM EST |
| 165.00 | 0.00 | 1.49 | 0.75 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.01 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/8/2025 3:59:47 PM EST |
| 167.50 | 0.00 | 0.79 | 0.40 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.88 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 3:59:47 PM EST |
| 170.00 | 0.01 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.63 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 172.50 | 0.00 | 0.84 | 0.42 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.83 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:47 PM EST |
| 175.00 | 0.00 | 0.33 | 0.17 | 0.19 | +0.15 | +375.00% | 0.00 | 1 | 372 | 0.71 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 177.50 | 0.00 | 0.64 | 0.32 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.76 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:47 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.01 | -9.10% | 0.00 | 5 | 410 | 0.64 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 182.50 | 0.00 | 0.66 | 0.33 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.70 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 185.00 | 0.05 | 0.14 | 0.10 | 0.09 | -0.05 | -35.72% | 0.00 | 23 | 358 | 0.48 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 187.50 | 0.00 | 0.76 | 0.38 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.66 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 7/8/2025 3:59:47 PM EST |
| 190.00 | 0.01 | 0.26 | 0.14 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 435 | 0.43 | -0.01 | 0.00 | -0.02 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 192.50 | 0.00 | 0.88 | 0.44 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.62 | -0.01 | 0.00 | -0.02 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 195.00 | 0.20 | 0.30 | 0.25 | 0.28 | -0.02 | -6.67% | 0.00 | 1 | 619 | 0.46 | -0.02 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 197.50 | 0.01 | 0.48 | 0.25 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.39 | -0.03 | 0.00 | -0.05 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 200.00 | 0.22 | 0.42 | 0.32 | 0.37 | -0.07 | -15.91% | 0.00 | 13 | 386 | 0.42 | -0.04 | 0.00 | -0.05 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 202.50 | 0.20 | 0.50 | 0.35 | 0.42 | -0.24 | -36.37% | 0.00 | 1 | 144 | 0.40 | -0.05 | 0.00 | -0.06 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 205.00 | 0.49 | 0.68 | 0.59 | 0.53 | -0.19 | -26.39% | 0.00 | 9 | 213 | 0.42 | -0.06 | 0.01 | -0.07 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 207.50 | 0.64 | 0.75 | 0.70 | 0.50 | -0.33 | -39.76% | 0.00 | 4 | 121 | 0.40 | -0.07 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 210.00 | 0.82 | 0.92 | 0.87 | 0.93 | -0.18 | -16.22% | 0.00 | 139 | 399 | 0.40 | -0.09 | 0.01 | -0.10 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 212.50 | 1.04 | 1.24 | 1.14 | 1.16 | -0.23 | -16.55% | 0.01 | 45 | 34 | 0.39 | -0.11 | 0.01 | -0.11 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 215.00 | 1.31 | 1.61 | 1.46 | 1.28 | -0.71 | -35.68% | 0.01 | 178 | 444 | 0.38 | -0.14 | 0.01 | -0.13 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 217.50 | 1.63 | 1.79 | 1.71 | 1.37 | -0.83 | -37.73% | 0.01 | 19 | 131 | 0.37 | -0.17 | 0.01 | -0.14 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 220.00 | 2.10 | 2.23 | 2.17 | 2.31 | -0.41 | -15.08% | 0.01 | 120 | 793 | 0.37 | -0.20 | 0.02 | -0.16 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 222.50 | 2.62 | 2.78 | 2.70 | 2.84 | -0.47 | -14.20% | 0.01 | 100 | 83 | 0.36 | -0.24 | 0.02 | -0.17 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 225.00 | 3.25 | 3.45 | 3.35 | 3.35 | -0.60 | -15.19% | 0.01 | 50 | 419 | 0.36 | -0.29 | 0.02 | -0.19 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 227.50 | 4.05 | 4.30 | 4.18 | 4.36 | -0.64 | -12.80% | 0.02 | 54 | 78 | 0.36 | -0.34 | 0.02 | -0.20 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 230.00 | 4.95 | 5.25 | 5.10 | 5.14 | -0.92 | -15.19% | 0.02 | 78 | 336 | 0.35 | -0.39 | 0.02 | -0.20 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 232.50 | 6.05 | 6.30 | 6.18 | 6.40 | -0.54 | -7.79% | 0.03 | 26 | 135 | 0.35 | -0.44 | 0.02 | -0.21 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 235.00 | 7.25 | 7.50 | 7.38 | 7.70 | -0.95 | -10.99% | 0.03 | 187 | 26 | 0.35 | -0.50 | 0.02 | -0.21 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 237.50 | 8.55 | 8.85 | 8.70 | 9.10 | -1.19 | -11.57% | 0.04 | 132 | 122 | 0.35 | -0.55 | 0.02 | -0.21 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 240.00 | 10.10 | 10.35 | 10.23 | 10.57 | -1.43 | -11.92% | 0.04 | 95 | 4 | 0.35 | -0.61 | 0.02 | -0.20 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 245.00 | 13.00 | 14.35 | 13.68 | 41.40 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.35 | -0.71 | 0.02 | -0.18 | 6/23/2025 | 7/8/2025 3:59:47 PM EST |
| 250.00 | 17.40 | 18.10 | 17.75 | 17.28 | -0.97 | -5.32% | 0.07 | 8 | 2 | 0.35 | -0.79 | 0.02 | -0.15 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 255.00 | 21.50 | 22.15 | 21.83 | % | 0.09 | 0 | 0 | 0.33 | -0.85 | 0.01 | -0.12 | 7/8/2025 3:59:47 PM EST | |||
| 260.00 | 26.05 | 27.35 | 26.70 | 24.05 | % | 0.10 | 1 | 0 | 0.38 | -0.89 | 0.01 | -0.10 | 7/8/2025 | 7/8/2025 3:59:47 PM EST | |
| 265.00 | 30.80 | 31.65 | 31.23 | % | 0.12 | 0 | 0 | 0.38 | -0.92 | 0.01 | -0.08 | 7/8/2025 3:59:47 PM EST | |||
| 270.00 | 35.70 | 36.65 | 36.18 | % | 0.13 | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.06 | 7/8/2025 3:59:47 PM EST | |||
| 275.00 | 40.50 | 41.60 | 41.05 | % | 0.15 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.04 | 7/8/2025 3:59:47 PM EST | |||
| 280.00 | 45.35 | 46.40 | 45.88 | % | 0.16 | 0 | 0 | 0.34 | -0.97 | 0.00 | -0.04 | 7/8/2025 3:59:47 PM EST | |||
| 285.00 | 50.30 | 51.45 | 50.88 | % | 0.18 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 7/8/2025 3:59:47 PM EST | |||
| 290.00 | 55.25 | 57.30 | 56.28 | % | 0.19 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.02 | 7/8/2025 3:59:47 PM EST | |||
| 295.00 | 60.00 | 62.00 | 61.00 | % | 0.21 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 7/8/2025 3:59:47 PM EST | |||
| 300.00 | 64.70 | 67.40 | 66.05 | % | 0.22 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 310.00 | 74.25 | 76.95 | 75.60 | % | 0.24 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 320.00 | 84.70 | 87.05 | 85.88 | % | 0.27 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 330.00 | 94.45 | 96.55 | 95.50 | % | 0.29 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 340.00 | 104.30 | 106.75 | 105.53 | % | 0.31 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 350.00 | 114.15 | 117.30 | 115.73 | % | 0.33 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST |