Options Chain for ORACLE CORP COM (ORCL) - $248.75 as of 7/18/2025 3:25:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 149.30 | 151.85 | 150.58 | % | 1.59 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 100.00 | 144.90 | 147.15 | 146.03 | 129.10 | 0.00 | 0.00% | 1.46 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:50 PM EST |
| 105.00 | 139.65 | 141.25 | 140.45 | % | 1.34 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 110.00 | 133.90 | 136.20 | 135.05 | % | 1.23 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 115.00 | 129.25 | 131.40 | 130.33 | % | 1.13 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 120.00 | 124.70 | 126.20 | 125.45 | % | 1.05 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 125.00 | 119.55 | 121.25 | 120.40 | % | 0.96 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 130.00 | 114.15 | 117.20 | 115.68 | % | 0.89 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 135.00 | 109.65 | 111.25 | 110.45 | % | 0.82 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 140.00 | 104.40 | 107.30 | 105.85 | % | 0.76 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 145.00 | 99.95 | 101.45 | 100.70 | 70.00 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/18/2025 3:59:50 PM EST |
| 150.00 | 93.90 | 96.30 | 95.10 | 68.55 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:50 PM EST |
| 152.50 | 91.95 | 93.85 | 92.90 | % | 0.61 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 155.00 | 89.75 | 91.35 | 90.55 | % | 0.58 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 157.50 | 86.65 | 89.05 | 87.85 | % | 0.56 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 160.00 | 84.50 | 86.30 | 85.40 | % | 0.53 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 162.50 | 82.70 | 83.85 | 83.28 | % | 0.51 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 165.00 | 79.10 | 81.20 | 80.15 | 71.04 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:50 PM EST |
| 167.50 | 77.70 | 78.75 | 78.23 | 41.70 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/18/2025 3:59:50 PM EST |
| 170.00 | 75.05 | 76.25 | 75.65 | 77.37 | % | 0.45 | 1 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST | |
| 172.50 | 72.15 | 73.70 | 72.93 | 40.08 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.05 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 7/18/2025 3:59:50 PM EST |
| 175.00 | 69.95 | 71.30 | 70.63 | 59.65 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.01 | 1.00 | 0.00 | -0.01 | 7/15/2025 | 7/18/2025 3:59:50 PM EST |
| 177.50 | 67.55 | 68.85 | 68.20 | 35.44 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.01 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 7/18/2025 3:59:50 PM EST |
| 180.00 | 64.50 | 66.35 | 65.43 | 53.44 | 0.00 | 0.00% | 0.36 | 0 | 22 | 0.97 | 1.00 | 0.00 | -0.02 | 7/7/2025 | 7/18/2025 3:59:50 PM EST |
| 182.50 | 62.75 | 63.95 | 63.35 | 28.57 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.93 | 1.00 | 0.00 | -0.03 | 6/20/2025 | 7/18/2025 3:59:50 PM EST |
| 185.00 | 60.15 | 61.30 | 60.73 | 63.07 | 0.00 | 0.00% | 0.33 | 0 | 9 | 0.90 | 1.00 | 0.00 | -0.04 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 187.50 | 57.45 | 58.90 | 58.18 | 59.30 | +23.35 | +64.96% | 0.31 | 18 | 4 | 0.86 | 0.99 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 190.00 | 55.15 | 56.35 | 55.75 | 46.70 | 0.00 | 0.00% | 0.29 | 0 | 16 | 0.79 | 0.99 | 0.00 | -0.05 | 7/10/2025 | 7/18/2025 3:59:50 PM EST |
| 192.50 | 52.55 | 53.85 | 53.20 | 33.38 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.79 | 0.99 | 0.00 | -0.06 | 7/2/2025 | 7/18/2025 3:59:50 PM EST |
| 195.00 | 49.95 | 51.30 | 50.63 | 55.75 | 0.00 | 0.00% | 0.26 | 0 | 22 | 0.76 | 0.99 | 0.00 | -0.06 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 197.50 | 48.00 | 48.85 | 48.43 | 42.22 | 0.00 | 0.00% | 0.25 | 0 | 75 | 0.73 | 0.99 | 0.00 | -0.06 | 7/10/2025 | 7/18/2025 3:59:50 PM EST |
| 200.00 | 44.50 | 46.35 | 45.43 | 48.15 | 0.00 | 0.00% | 0.23 | 0 | 79 | 0.69 | 0.98 | 0.00 | -0.07 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 202.50 | 42.60 | 44.00 | 43.30 | 21.35 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.67 | 0.97 | 0.00 | -0.09 | 6/30/2025 | 7/18/2025 3:59:50 PM EST |
| 205.00 | 40.25 | 41.45 | 40.85 | 31.35 | 0.00 | 0.00% | 0.20 | 0 | 65 | 0.64 | 0.97 | 0.00 | -0.08 | 7/16/2025 | 7/18/2025 3:59:50 PM EST |
| 207.50 | 37.30 | 38.95 | 38.13 | 26.44 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.59 | 0.97 | 0.00 | -0.09 | 7/7/2025 | 7/18/2025 3:59:50 PM EST |
| 210.00 | 35.30 | 37.20 | 36.25 | 36.79 | -1.16 | -3.06% | 0.17 | 8 | 100 | 0.54 | 0.96 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 212.50 | 32.25 | 34.65 | 33.45 | 37.29 | +8.59 | +29.93% | 0.16 | 6 | 107 | 0.33 | 0.96 | 0.00 | -0.10 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 215.00 | 30.65 | 31.70 | 31.18 | 32.30 | -2.23 | -6.46% | 0.15 | 3 | 187 | 0.46 | 0.95 | 0.01 | -0.11 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 217.50 | 28.40 | 29.35 | 28.88 | 29.71 | -3.54 | -10.65% | 0.13 | 10 | 54 | 0.49 | 0.94 | 0.01 | -0.11 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 220.00 | 25.85 | 26.75 | 26.30 | 26.77 | -3.38 | -11.22% | 0.12 | 10 | 143 | 0.34 | 0.93 | 0.01 | -0.12 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 222.50 | 23.55 | 25.35 | 24.45 | 24.42 | -3.60 | -12.85% | 0.11 | 1 | 381 | 0.40 | 0.92 | 0.01 | -0.13 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 225.00 | 21.65 | 22.10 | 21.88 | 22.00 | -3.47 | -13.63% | 0.10 | 15 | 255 | 0.37 | 0.90 | 0.01 | -0.14 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 227.50 | 19.20 | 20.65 | 19.93 | 20.41 | -2.74 | -11.84% | 0.09 | 15 | 236 | 0.39 | 0.87 | 0.01 | -0.16 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 230.00 | 17.25 | 17.75 | 17.50 | 17.30 | -3.45 | -16.63% | 0.08 | 56 | 1,324 | 0.35 | 0.84 | 0.01 | -0.17 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 232.50 | 15.25 | 15.50 | 15.38 | 15.65 | -3.15 | -16.76% | 0.07 | 12 | 682 | 0.35 | 0.81 | 0.02 | -0.19 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 235.00 | 13.30 | 13.95 | 13.63 | 13.45 | -3.20 | -19.22% | 0.06 | 138 | 825 | 0.34 | 0.76 | 0.02 | -0.21 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 237.50 | 11.45 | 11.70 | 11.58 | 11.59 | -3.21 | -21.69% | 0.05 | 24 | 441 | 0.34 | 0.71 | 0.02 | -0.23 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 240.00 | 9.80 | 10.00 | 9.90 | 9.90 | -3.11 | -23.91% | 0.04 | 206 | 541 | 0.34 | 0.66 | 0.02 | -0.24 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 242.50 | 8.25 | 8.50 | 8.38 | 8.38 | -2.97 | -26.17% | 0.03 | 58 | 162 | 0.34 | 0.60 | 0.02 | -0.25 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 245.00 | 6.90 | 7.10 | 7.00 | 7.12 | -2.58 | -26.60% | 0.03 | 101 | 583 | 0.34 | 0.54 | 0.02 | -0.25 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 247.50 | 5.70 | 5.90 | 5.80 | 5.70 | -2.55 | -30.91% | 0.02 | 494 | 210 | 0.34 | 0.48 | 0.02 | -0.25 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 250.00 | 4.65 | 4.75 | 4.70 | 4.75 | -2.25 | -32.15% | 0.02 | 402 | 1,290 | 0.34 | 0.42 | 0.02 | -0.25 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 252.50 | 3.75 | 3.90 | 3.83 | 4.10 | -1.85 | -31.10% | 0.02 | 84 | 669 | 0.34 | 0.36 | 0.02 | -0.23 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 255.00 | 3.00 | 3.15 | 3.08 | 3.25 | -1.60 | -32.99% | 0.01 | 211 | 337 | 0.34 | 0.31 | 0.02 | -0.22 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 257.50 | 2.39 | 2.57 | 2.48 | 2.54 | -0.71 | -21.85% | 0.01 | 91 | 105 | 0.34 | 0.26 | 0.02 | -0.20 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 260.00 | 1.90 | 2.00 | 1.95 | 1.92 | -1.33 | -40.93% | 0.01 | 512 | 777 | 0.34 | 0.22 | 0.02 | -0.18 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 262.50 | 1.50 | 1.60 | 1.55 | 1.51 | -0.56 | -27.06% | 0.01 | 49 | 128 | 0.34 | 0.18 | 0.02 | -0.16 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 265.00 | 1.19 | 1.26 | 1.23 | 1.26 | -0.88 | -41.13% | 0.00 | 56 | 163 | 0.35 | 0.15 | 0.01 | -0.15 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 270.00 | 0.77 | 0.81 | 0.79 | 0.79 | -0.62 | -43.98% | 0.00 | 302 | 1,057 | 0.36 | 0.10 | 0.01 | -0.11 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 275.00 | 0.50 | 0.55 | 0.53 | 0.56 | -0.41 | -42.27% | 0.00 | 27 | 136 | 0.37 | 0.07 | 0.01 | -0.09 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 280.00 | 0.34 | 0.38 | 0.36 | 0.38 | -0.26 | -40.63% | 0.00 | 31 | 127 | 0.39 | 0.05 | 0.01 | -0.07 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 285.00 | 0.12 | 0.52 | 0.32 | 0.26 | -0.17 | -39.54% | 0.00 | 339 | 96 | 0.41 | 0.03 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 290.00 | 0.18 | 0.23 | 0.21 | 0.20 | -0.07 | -25.93% | 0.00 | 21 | 25 | 0.43 | 0.02 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 295.00 | 0.14 | 0.21 | 0.18 | 0.22 | +0.05 | +29.42% | 0.00 | 2 | 125 | 0.45 | 0.01 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 300.00 | 0.09 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 191 | 216 | 0.46 | 0.01 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 305.00 | 0.04 | 0.12 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.01 | 0.00 | -0.02 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 310.00 | 0.02 | 0.27 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.00 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 320.00 | 0.01 | 0.24 | 0.13 | 0.05 | % | 0.00 | 3 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST | |
| 330.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 340.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 350.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.22 | 0.11 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 0.03 | 0.02 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.92 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 3:59:50 PM EST |
| 152.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 157.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 0.07 | 0.04 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.89 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:50 PM EST |
| 162.50 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 0.23 | 0.12 | 0.03 | % | 0.00 | 24 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST | |
| 167.50 | 0.01 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 170.00 | 0.01 | 0.24 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.77 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:50 PM EST |
| 172.50 | 0.01 | 0.24 | 0.13 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.74 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 7/18/2025 3:59:50 PM EST |
| 175.00 | 0.01 | 0.08 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.66 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/18/2025 3:59:50 PM EST |
| 177.50 | 0.01 | 0.25 | 0.13 | 0.05 | -0.61 | -92.43% | 0.00 | 276 | 5 | 0.71 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 180.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 178 | 0.60 | 0.00 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 182.50 | 0.01 | 0.26 | 0.14 | 0.06 | -0.14 | -70.00% | 0.00 | 80 | 44 | 0.64 | 0.00 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 185.00 | 0.04 | 0.27 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.65 | 0.00 | 0.00 | -0.04 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 187.50 | 0.05 | 0.28 | 0.17 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.64 | -0.01 | 0.00 | -0.04 | 7/14/2025 | 7/18/2025 3:59:50 PM EST |
| 190.00 | 0.05 | 0.29 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.61 | -0.01 | 0.00 | -0.05 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 192.50 | 0.03 | 0.31 | 0.17 | 0.13 | -0.06 | -31.58% | 0.00 | 5 | 54 | 0.57 | -0.01 | 0.00 | -0.06 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 195.00 | 0.08 | 0.30 | 0.19 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.57 | -0.01 | 0.00 | -0.06 | 7/16/2025 | 7/18/2025 3:59:50 PM EST |
| 197.50 | 0.09 | 0.34 | 0.22 | 0.14 | -0.11 | -44.00% | 0.00 | 10 | 72 | 0.56 | -0.01 | 0.00 | -0.06 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 200.00 | 0.10 | 0.24 | 0.17 | 0.18 | +0.05 | +38.47% | 0.00 | 29 | 285 | 0.51 | -0.02 | 0.00 | -0.07 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 202.50 | 0.13 | 0.19 | 0.16 | 0.17 | +0.02 | +13.34% | 0.00 | 10 | 63 | 0.49 | -0.03 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 205.00 | 0.15 | 0.32 | 0.24 | 0.16 | -0.02 | -11.12% | 0.00 | 1 | 259 | 0.49 | -0.03 | 0.00 | -0.08 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 207.50 | 0.14 | 0.27 | 0.21 | 0.24 | +0.05 | +26.32% | 0.00 | 10 | 98 | 0.45 | -0.03 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 210.00 | 0.23 | 0.39 | 0.31 | 0.33 | +0.09 | +37.50% | 0.00 | 17 | 172 | 0.46 | -0.04 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 212.50 | 0.27 | 0.54 | 0.41 | 0.32 | +0.02 | +6.67% | 0.00 | 12 | 87 | 0.45 | -0.04 | 0.00 | -0.10 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 215.00 | 0.36 | 0.43 | 0.40 | 0.39 | +0.06 | +18.19% | 0.00 | 90 | 1,271 | 0.42 | -0.05 | 0.01 | -0.11 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 217.50 | 0.48 | 0.52 | 0.50 | 0.50 | +0.06 | +13.64% | 0.00 | 7 | 52 | 0.41 | -0.06 | 0.01 | -0.11 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 220.00 | 0.60 | 0.65 | 0.63 | 0.61 | +0.07 | +12.97% | 0.00 | 88 | 303 | 0.40 | -0.07 | 0.01 | -0.12 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 222.50 | 0.76 | 0.81 | 0.79 | 0.71 | +0.01 | +1.43% | 0.00 | 13 | 139 | 0.39 | -0.08 | 0.01 | -0.13 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 225.00 | 0.96 | 1.02 | 0.99 | 0.96 | +0.11 | +12.95% | 0.00 | 52 | 357 | 0.38 | -0.10 | 0.01 | -0.14 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 227.50 | 1.23 | 1.29 | 1.26 | 1.22 | +0.17 | +16.19% | 0.01 | 51 | 230 | 0.37 | -0.13 | 0.01 | -0.16 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 230.00 | 1.54 | 1.78 | 1.66 | 1.56 | +0.18 | +13.05% | 0.01 | 113 | 223 | 0.37 | -0.16 | 0.01 | -0.17 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 232.50 | 2.00 | 2.07 | 2.04 | 1.99 | +0.29 | +17.06% | 0.01 | 81 | 170 | 0.36 | -0.19 | 0.02 | -0.19 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 235.00 | 2.52 | 2.61 | 2.57 | 2.47 | +0.43 | +21.08% | 0.01 | 249 | 356 | 0.35 | -0.24 | 0.02 | -0.21 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 237.50 | 3.15 | 3.35 | 3.25 | 3.06 | +0.50 | +19.54% | 0.01 | 247 | 100 | 0.35 | -0.29 | 0.02 | -0.23 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 240.00 | 3.95 | 4.10 | 4.03 | 4.05 | +0.70 | +20.90% | 0.02 | 207 | 1,189 | 0.35 | -0.34 | 0.02 | -0.24 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 242.50 | 4.95 | 5.10 | 5.03 | 4.50 | +0.33 | +7.92% | 0.02 | 67 | 88 | 0.35 | -0.40 | 0.02 | -0.25 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 245.00 | 6.05 | 6.20 | 6.13 | 6.15 | +1.23 | +25.00% | 0.03 | 191 | 108 | 0.35 | -0.46 | 0.02 | -0.25 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 247.50 | 7.30 | 7.50 | 7.40 | 7.45 | +1.33 | +21.74% | 0.03 | 692 | 130 | 0.34 | -0.52 | 0.02 | -0.25 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 250.00 | 8.75 | 8.95 | 8.85 | 8.05 | +0.85 | +11.81% | 0.04 | 192 | 119 | 0.34 | -0.58 | 0.02 | -0.25 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 252.50 | 10.35 | 10.65 | 10.50 | 9.90 | +0.50 | +5.32% | 0.04 | 14 | 6 | 0.35 | -0.64 | 0.02 | -0.23 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 255.00 | 12.10 | 12.50 | 12.30 | 11.55 | +0.12 | +1.05% | 0.05 | 12 | 8 | 0.35 | -0.69 | 0.02 | -0.22 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 257.50 | 13.70 | 14.35 | 14.03 | 14.00 | +0.83 | +6.31% | 0.05 | 8 | 6 | 0.34 | -0.74 | 0.02 | -0.20 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 260.00 | 16.00 | 16.50 | 16.25 | 15.00 | +1.00 | +7.15% | 0.06 | 20 | 21 | 0.36 | -0.78 | 0.02 | -0.18 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 262.50 | 17.40 | 19.00 | 18.20 | 15.48 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.35 | -0.82 | 0.02 | -0.16 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 265.00 | 19.50 | 21.05 | 20.28 | 17.45 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.35 | -0.85 | 0.01 | -0.15 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 270.00 | 23.25 | 25.50 | 24.38 | 25.50 | +3.50 | +15.91% | 0.09 | 3 | 4 | 0.42 | -0.90 | 0.01 | -0.11 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 275.00 | 28.80 | 30.45 | 29.63 | 28.60 | -0.08 | -0.28% | 0.11 | 30 | 32 | 0.42 | -0.93 | 0.01 | -0.09 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 280.00 | 33.50 | 36.10 | 34.80 | 45.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.07 | 7/15/2025 | 7/18/2025 3:59:50 PM EST |
| 285.00 | 38.50 | 40.75 | 39.63 | % | 0.14 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.05 | 7/18/2025 3:59:50 PM EST | |||
| 290.00 | 44.15 | 45.65 | 44.90 | % | 0.15 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.04 | 7/18/2025 3:59:50 PM EST | |||
| 295.00 | 48.95 | 50.85 | 49.90 | % | 0.17 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.03 | 7/18/2025 3:59:50 PM EST | |||
| 300.00 | 54.05 | 55.45 | 54.75 | % | 0.18 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.02 | 7/18/2025 3:59:50 PM EST | |||
| 305.00 | 59.20 | 60.65 | 59.93 | % | 0.20 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.02 | 7/18/2025 3:59:50 PM EST | |||
| 310.00 | 64.00 | 65.15 | 64.58 | % | 0.21 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 7/18/2025 3:59:50 PM EST | |||
| 320.00 | 74.15 | 75.40 | 74.78 | % | 0.23 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 330.00 | 84.10 | 85.65 | 84.88 | % | 0.26 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 340.00 | 93.15 | 96.00 | 94.58 | % | 0.28 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 350.00 | 104.00 | 105.40 | 104.70 | % | 0.30 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST |