Options Chain for ORACLE CORP COM (ORCL) - $252.68 as of 8/12/2025 1:36:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 190.30 | 194.00 | 192.15 | 169.70 | 0.00 | 0.00% | 3.20 | 0 | 0 | 7.83 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 12:59:00 PM EST |
| 65.00 | 185.30 | 189.10 | 187.20 | % | 2.88 | 0 | 0 | 7.70 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 70.00 | 180.30 | 184.05 | 182.18 | 101.10 | 0.00 | 0.00% | 2.60 | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 8/12/2025 12:59:00 PM EST |
| 75.00 | 175.30 | 179.15 | 177.23 | 99.93 | 0.00 | 0.00% | 2.36 | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 8/12/2025 12:59:00 PM EST |
| 80.00 | 170.35 | 174.20 | 172.28 | 133.75 | 0.00 | 0.00% | 2.15 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 8/12/2025 12:59:00 PM EST |
| 85.00 | 165.35 | 169.20 | 167.28 | % | 1.97 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 90.00 | 160.35 | 164.00 | 162.18 | 157.15 | 0.00 | 0.00% | 1.80 | 0 | 2 | 5.63 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 12:59:00 PM EST |
| 95.00 | 155.40 | 158.95 | 157.18 | 119.95 | 0.00 | 0.00% | 1.65 | 0 | 2 | 5.53 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 8/12/2025 12:59:00 PM EST |
| 100.00 | 150.35 | 154.05 | 152.20 | 156.00 | 0.00 | 0.00% | 1.52 | 0 | 21 | 5.03 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:00 PM EST |
| 105.00 | 145.35 | 149.00 | 147.18 | 148.23 | 0.00 | 0.00% | 1.40 | 0 | 62 | 4.84 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:00 PM EST |
| 110.00 | 140.35 | 144.00 | 142.18 | 137.38 | 0.00 | 0.00% | 1.29 | 0 | 19 | 4.99 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 12:59:00 PM EST |
| 115.00 | 135.35 | 139.20 | 137.28 | 124.75 | 0.00 | 0.00% | 1.19 | 0 | 55 | 4.48 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 12:59:00 PM EST |
| 120.00 | 130.35 | 134.10 | 132.23 | 92.41 | 0.00 | 0.00% | 1.10 | 0 | 62 | 4.55 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 8/12/2025 12:59:00 PM EST |
| 125.00 | 125.35 | 128.95 | 127.15 | 125.15 | 0.00 | 0.00% | 1.02 | 0 | 30 | 3.95 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:00 PM EST |
| 130.00 | 120.60 | 123.75 | 122.18 | 103.50 | 0.00 | 0.00% | 0.94 | 0 | 124 | 4.34 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 12:59:00 PM EST |
| 135.00 | 115.35 | 118.40 | 116.88 | 117.57 | +0.39 | +0.34% | 0.87 | 17 | 304 | 3.90 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 140.00 | 110.35 | 113.50 | 111.93 | 112.77 | +0.20 | +0.18% | 0.80 | 1 | 134 | 3.33 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 145.00 | 105.45 | 108.75 | 107.10 | 107.11 | 0.00 | 0.00% | 0.74 | 0 | 347 | 3.81 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:00 PM EST |
| 150.00 | 100.40 | 103.30 | 101.85 | 98.70 | 0.00 | 0.00% | 0.68 | 0 | 1,288 | 3.29 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:00 PM EST |
| 155.00 | 96.50 | 98.85 | 97.68 | 97.93 | -0.54 | -0.55% | 0.63 | 6 | 1,455 | 2.77 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 160.00 | 91.50 | 93.50 | 92.50 | 93.66 | +0.01 | +0.02% | 0.58 | 1 | 525 | 2.79 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 165.00 | 85.85 | 88.70 | 87.28 | 87.16 | 0.00 | 0.00% | 0.53 | 0 | 1,132 | 2.53 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:00 PM EST |
| 170.00 | 81.60 | 82.95 | 82.28 | 82.11 | -1.62 | -1.94% | 0.48 | 11 | 1,504 | 2.47 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 175.00 | 76.70 | 77.80 | 77.25 | 77.47 | -1.33 | -1.69% | 0.44 | 4 | 1,272 | 2.39 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 180.00 | 71.25 | 72.65 | 71.95 | 72.20 | +1.99 | +2.84% | 0.40 | 9 | 2,053 | 2.32 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 185.00 | 66.50 | 68.25 | 67.38 | 66.85 | -2.65 | -3.82% | 0.36 | 2 | 2,376 | 1.98 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 190.00 | 62.00 | 62.70 | 62.35 | 62.75 | -0.55 | -0.87% | 0.33 | 4 | 1,154 | 1.76 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 195.00 | 55.95 | 57.90 | 56.93 | 56.84 | -2.76 | -4.64% | 0.29 | 1 | 1,087 | 1.67 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 200.00 | 51.10 | 53.45 | 52.28 | 51.90 | -2.00 | -3.72% | 0.26 | 14 | 4,228 | 1.60 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 205.00 | 46.00 | 48.65 | 47.33 | 46.36 | 0.00 | 0.00% | 0.23 | 0 | 21 | 1.46 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:00 PM EST |
| 210.00 | 41.85 | 42.75 | 42.30 | 42.40 | -1.23 | -2.82% | 0.20 | 221 | 2,209 | 1.42 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 215.00 | 37.10 | 37.50 | 37.30 | 38.75 | +0.55 | +1.44% | 0.17 | 19 | 32 | 1.00 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 217.50 | 34.50 | 35.20 | 34.85 | % | 0.16 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.02 | 8/12/2025 12:59:00 PM EST | |||
| 220.00 | 32.15 | 32.50 | 32.33 | 31.47 | -1.58 | -4.79% | 0.15 | 22 | 8,290 | 0.95 | 0.99 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 222.50 | 29.65 | 30.40 | 30.03 | 34.52 | +2.24 | +6.94% | 0.13 | 1 | 6 | 1.00 | 0.99 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 225.00 | 27.05 | 27.90 | 27.48 | 27.29 | -2.11 | -7.18% | 0.12 | 5 | 25 | 1.04 | 0.98 | 0.00 | -0.11 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 227.50 | 24.30 | 25.05 | 24.68 | 24.50 | -0.45 | -1.81% | 0.11 | 1 | 64 | 0.98 | 0.97 | 0.01 | -0.18 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 230.00 | 22.25 | 22.60 | 22.43 | 22.50 | -0.74 | -3.19% | 0.10 | 70 | 4,137 | 0.79 | 0.95 | 0.01 | -0.25 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 232.50 | 19.80 | 20.50 | 20.15 | 18.36 | 0.00 | 0.00% | 0.09 | 0 | 143 | 0.84 | 0.93 | 0.01 | -0.33 | 8/8/2025 | 8/12/2025 12:59:00 PM EST |
| 235.00 | 17.40 | 17.75 | 17.58 | 17.43 | -0.95 | -5.17% | 0.07 | 12 | 148 | 0.59 | 0.90 | 0.01 | -0.40 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 237.50 | 14.65 | 15.30 | 14.98 | 14.70 | -2.00 | -11.98% | 0.06 | 2 | 626 | 0.57 | 0.87 | 0.02 | -0.47 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 240.00 | 12.70 | 13.00 | 12.85 | 12.84 | -1.16 | -8.29% | 0.05 | 178 | 5,254 | 0.54 | 0.83 | 0.02 | -0.53 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 242.50 | 10.50 | 10.80 | 10.65 | 10.15 | -1.50 | -12.88% | 0.04 | 32 | 416 | 0.43 | 0.79 | 0.02 | -0.57 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 245.00 | 8.45 | 8.70 | 8.58 | 8.50 | -1.25 | -12.83% | 0.04 | 65 | 1,729 | 0.42 | 0.75 | 0.03 | -0.58 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 247.50 | 6.55 | 6.75 | 6.65 | 6.50 | -0.90 | -12.17% | 0.03 | 278 | 1,095 | 0.41 | 0.68 | 0.04 | -0.57 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 250.00 | 4.90 | 5.10 | 5.00 | 5.05 | -1.13 | -18.29% | 0.02 | 1,546 | 8,513 | 0.40 | 0.59 | 0.04 | -0.55 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 252.50 | 3.50 | 3.65 | 3.58 | 3.65 | -1.00 | -21.51% | 0.01 | 2,449 | 1,228 | 0.40 | 0.48 | 0.05 | -0.52 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 255.00 | 2.44 | 2.54 | 2.49 | 2.48 | -0.97 | -28.12% | 0.01 | 2,463 | 3,086 | 0.39 | 0.35 | 0.05 | -0.49 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 257.50 | 1.62 | 1.68 | 1.65 | 1.63 | -0.82 | -33.47% | 0.01 | 3,798 | 1,637 | 0.39 | 0.26 | 0.04 | -0.45 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 260.00 | 1.04 | 1.08 | 1.06 | 1.05 | -0.67 | -38.96% | 0.00 | 4,279 | 5,719 | 0.39 | 0.19 | 0.03 | -0.42 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 262.50 | 0.65 | 0.69 | 0.67 | 0.65 | -0.57 | -46.73% | 0.00 | 382 | 1,959 | 0.40 | 0.15 | 0.02 | -0.38 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 265.00 | 0.41 | 0.44 | 0.43 | 0.42 | -0.35 | -45.46% | 0.00 | 910 | 1,668 | 0.41 | 0.11 | 0.02 | -0.33 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 267.50 | 0.25 | 0.29 | 0.27 | 0.25 | -0.25 | -50.00% | 0.00 | 56 | 390 | 0.42 | 0.08 | 0.01 | -0.27 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 270.00 | 0.18 | 0.19 | 0.19 | 0.18 | -0.15 | -45.46% | 0.00 | 1,334 | 6,142 | 0.43 | 0.06 | 0.01 | -0.21 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 272.50 | 0.12 | 0.14 | 0.13 | 0.14 | -0.12 | -46.16% | 0.00 | 126 | 443 | 0.45 | 0.04 | 0.01 | -0.15 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 275.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.10 | -55.56% | 0.00 | 650 | 498 | 0.47 | 0.02 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 277.50 | 0.06 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 0.00 | 17 | 168 | 0.49 | 0.01 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 280.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 1,135 | 4,033 | 0.51 | 0.01 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 282.50 | 0.04 | 0.06 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 146 | 0.53 | 0.00 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 285.00 | 0.04 | 0.05 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 106 | 513 | 0.56 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 287.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.61 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:00 PM EST |
| 290.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 39 | 1,348 | 0.63 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 292.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 295.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 664 | 1,220 | 0.67 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 300.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 7,932 | 0.70 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 305.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.80 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:00 PM EST |
| 310.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 391 | 0.82 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:00 PM EST |
| 320.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.93 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:00 PM EST |
| 330.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.04 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:00 PM EST |
| 340.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.51 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:59:00 PM EST |
| 350.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 461 | 1.33 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.01 | 0.01 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:00 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:00 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/12/2025 12:59:00 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:00 PM EST |
| 80.00 | 0.00 | 1.01 | 0.51 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:00 PM EST |
| 85.00 | 0.00 | 1.01 | 0.51 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:00 PM EST |
| 90.00 | 0.00 | 1.01 | 0.51 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:00 PM EST |
| 95.00 | 0.00 | 1.01 | 0.51 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:00 PM EST |
| 100.00 | 0.00 | 0.93 | 0.47 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:00 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 12:59:00 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 920 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 12:59:00 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 621 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:59:00 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.12 | -85.72% | 0.00 | 1 | 723 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 1 | 1,466 | 3.32 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,577 | 3.46 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:00 PM EST |
| 135.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,901 | 3.04 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:00 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,805 | 2.07 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:00 PM EST |
| 145.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,831 | 2.08 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:00 PM EST |
| 150.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 3,639 | 1.96 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,431 | 1.84 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:00 PM EST |
| 160.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,615 | 2.28 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:00 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 823 | 1.53 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:00 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,999 | 1.42 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:00 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,590 | 1.33 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 17 | 3,063 | 1.23 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.11 | -84.62% | 0.00 | 10 | 1,359 | 1.14 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 190.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 11,778 | 1.08 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 195.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 1,859 | 0.99 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 200.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 47 | 5,407 | 0.99 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 205.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.92 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:00 PM EST |
| 210.00 | 0.06 | 0.07 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 56 | 7,343 | 0.86 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 215.00 | 0.08 | 0.10 | 0.09 | 0.11 | +0.03 | +37.50% | 0.00 | 19 | 5,041 | 0.79 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 217.50 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 8/12/2025 12:59:00 PM EST | |||
| 220.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.01 | -8.34% | 0.00 | 13 | 4,303 | 0.71 | -0.01 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 222.50 | 0.12 | 0.14 | 0.13 | 0.14 | -0.03 | -17.65% | 0.00 | 15 | 199 | 0.68 | -0.01 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 225.00 | 0.10 | 0.17 | 0.14 | 0.15 | -0.03 | -16.67% | 0.00 | 12 | 1,403 | 0.63 | -0.02 | 0.00 | -0.11 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 227.50 | 0.14 | 0.18 | 0.16 | 0.13 | -0.07 | -35.00% | 0.00 | 19 | 292 | 0.58 | -0.03 | 0.01 | -0.18 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 230.00 | 0.19 | 0.21 | 0.20 | 0.19 | -0.11 | -36.67% | 0.00 | 99 | 4,808 | 0.56 | -0.05 | 0.01 | -0.25 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 232.50 | 0.24 | 0.25 | 0.25 | 0.25 | -0.10 | -28.58% | 0.00 | 208 | 364 | 0.53 | -0.07 | 0.01 | -0.33 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 235.00 | 0.31 | 0.34 | 0.33 | 0.32 | -0.17 | -34.70% | 0.00 | 140 | 1,446 | 0.50 | -0.10 | 0.01 | -0.40 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 237.50 | 0.42 | 0.46 | 0.44 | 0.43 | -0.23 | -34.85% | 0.00 | 57 | 1,518 | 0.48 | -0.13 | 0.02 | -0.47 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 240.00 | 0.60 | 0.64 | 0.62 | 0.63 | -0.27 | -30.00% | 0.00 | 493 | 5,297 | 0.46 | -0.17 | 0.02 | -0.53 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 242.50 | 0.86 | 0.92 | 0.89 | 0.88 | -0.49 | -35.77% | 0.00 | 186 | 1,019 | 0.44 | -0.21 | 0.02 | -0.57 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 245.00 | 1.27 | 1.33 | 1.30 | 1.29 | -0.48 | -27.12% | 0.01 | 472 | 2,808 | 0.42 | -0.25 | 0.03 | -0.58 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 247.50 | 1.84 | 1.94 | 1.89 | 1.90 | -0.50 | -20.84% | 0.01 | 507 | 791 | 0.41 | -0.32 | 0.04 | -0.57 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 250.00 | 2.66 | 2.75 | 2.71 | 2.87 | -0.32 | -10.04% | 0.01 | 1,496 | 2,942 | 0.40 | -0.41 | 0.04 | -0.55 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 252.50 | 3.75 | 3.95 | 3.85 | 3.75 | -0.50 | -11.77% | 0.02 | 414 | 1,261 | 0.40 | -0.52 | 0.05 | -0.52 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 255.00 | 5.15 | 5.35 | 5.25 | 5.05 | -0.20 | -3.81% | 0.02 | 231 | 684 | 0.39 | -0.65 | 0.05 | -0.49 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 257.50 | 6.80 | 7.00 | 6.90 | 7.18 | +0.78 | +12.19% | 0.03 | 54 | 368 | 0.39 | -0.74 | 0.04 | -0.45 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 260.00 | 8.70 | 8.95 | 8.83 | 8.50 | +0.55 | +6.92% | 0.03 | 76 | 453 | 0.40 | -0.81 | 0.03 | -0.42 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 262.50 | 10.80 | 11.70 | 11.25 | 11.05 | +0.23 | +2.13% | 0.04 | 2 | 41 | 0.45 | -0.85 | 0.02 | -0.38 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 265.00 | 12.70 | 13.60 | 13.15 | 17.11 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.48 | -0.89 | 0.02 | -0.33 | 8/7/2025 | 8/12/2025 12:59:00 PM EST |
| 267.50 | 15.15 | 15.90 | 15.53 | 14.55 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.52 | -0.92 | 0.01 | -0.27 | 8/11/2025 | 8/12/2025 12:59:00 PM EST |
| 270.00 | 17.80 | 18.25 | 18.03 | 17.80 | -0.56 | -3.05% | 0.07 | 7 | 28 | 0.66 | -0.94 | 0.01 | -0.21 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 272.50 | 20.20 | 20.85 | 20.53 | 18.64 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.58 | -0.96 | 0.01 | -0.15 | 8/11/2025 | 8/12/2025 12:59:00 PM EST |
| 275.00 | 22.40 | 23.15 | 22.78 | % | 0.08 | 0 | 0 | 0.64 | -0.98 | 0.01 | -0.10 | 8/12/2025 12:59:00 PM EST | |||
| 277.50 | 25.20 | 25.85 | 25.53 | 28.35 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.71 | -0.99 | 0.00 | -0.06 | 8/8/2025 | 8/12/2025 12:59:00 PM EST |
| 280.00 | 26.85 | 28.85 | 27.85 | 30.08 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.87 | -0.99 | 0.00 | -0.03 | 8/8/2025 | 8/12/2025 12:59:00 PM EST |
| 282.50 | 29.25 | 31.55 | 30.40 | % | 0.11 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.02 | 8/12/2025 12:59:00 PM EST | |||
| 285.00 | 31.65 | 33.95 | 32.80 | 32.20 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.01 | -1.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 12:59:00 PM EST |
| 287.50 | 34.35 | 36.25 | 35.30 | % | 0.12 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 290.00 | 36.75 | 38.90 | 37.83 | 34.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:00 PM EST |
| 292.50 | 39.40 | 41.35 | 40.38 | % | 0.14 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 295.00 | 41.50 | 44.10 | 42.80 | % | 0.15 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 300.00 | 46.00 | 49.60 | 47.80 | 48.12 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:00 PM EST |
| 305.00 | 51.05 | 54.70 | 52.88 | 49.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:00 PM EST |
| 310.00 | 56.05 | 59.70 | 57.88 | % | 0.19 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 320.00 | 66.05 | 69.75 | 67.90 | 92.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 12:59:00 PM EST |
| 330.00 | 76.40 | 79.75 | 78.08 | % | 0.24 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 340.00 | 86.00 | 89.75 | 87.88 | % | 0.26 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 350.00 | 96.00 | 99.75 | 97.88 | % | 0.28 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST |