Options Chain for ORACLE CORP COM (ORCL) - $238.64 as of 7/22/2025 7:51:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 133.25 | 134.40 | 133.83 | % | 1.22 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 115.00 | 128.30 | 129.40 | 128.85 | % | 1.12 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 120.00 | 123.30 | 124.45 | 123.88 | % | 1.03 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 125.00 | 118.30 | 120.40 | 119.35 | % | 0.95 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 130.00 | 113.30 | 114.50 | 113.90 | % | 0.88 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 135.00 | 108.20 | 110.65 | 109.43 | 86.52 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/21/2025 3:59:50 PM EST |
| 140.00 | 103.30 | 104.50 | 103.90 | % | 0.74 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 145.00 | 98.20 | 99.55 | 98.88 | % | 0.68 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 150.00 | 93.35 | 94.55 | 93.95 | 69.79 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/21/2025 3:59:50 PM EST |
| 155.00 | 88.35 | 90.50 | 89.43 | % | 0.58 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 160.00 | 83.45 | 84.80 | 84.13 | 74.34 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/21/2025 3:59:50 PM EST |
| 165.00 | 78.50 | 80.80 | 79.65 | % | 0.48 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 170.00 | 73.50 | 75.55 | 74.53 | 48.20 | 0.00 | 0.00% | 0.44 | 0 | 3 | 0.90 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/21/2025 3:59:50 PM EST |
| 175.00 | 68.50 | 69.70 | 69.10 | % | 0.39 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 180.00 | 63.55 | 64.60 | 64.08 | 55.90 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.81 | 1.00 | 0.00 | -0.01 | 7/15/2025 | 7/21/2025 3:59:50 PM EST |
| 185.00 | 58.55 | 59.65 | 59.10 | 50.03 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.02 | 7/9/2025 | 7/21/2025 3:59:50 PM EST |
| 187.50 | 56.10 | 57.15 | 56.63 | % | 0.30 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.04 | 7/21/2025 3:59:50 PM EST | |||
| 190.00 | 53.70 | 54.60 | 54.15 | 56.32 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.67 | 0.99 | 0.00 | -0.04 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 192.50 | 51.15 | 52.10 | 51.63 | % | 0.27 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.04 | 7/21/2025 3:59:50 PM EST | |||
| 195.00 | 48.70 | 49.60 | 49.15 | 45.17 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.60 | 0.99 | 0.00 | -0.05 | 7/10/2025 | 7/21/2025 3:59:50 PM EST |
| 197.50 | 46.20 | 47.25 | 46.73 | 36.18 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.63 | 0.98 | 0.00 | -0.06 | 7/11/2025 | 7/21/2025 3:59:50 PM EST |
| 200.00 | 43.80 | 45.65 | 44.73 | 46.27 | 0.00 | 0.00% | 0.22 | 0 | 32 | 0.59 | 0.98 | 0.00 | -0.06 | 7/18/2025 | 7/21/2025 3:59:50 PM EST |
| 202.50 | 41.35 | 42.30 | 41.83 | 35.38 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.58 | 0.97 | 0.00 | -0.07 | 7/8/2025 | 7/21/2025 3:59:50 PM EST |
| 205.00 | 38.80 | 39.85 | 39.33 | 30.20 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.54 | 0.97 | 0.00 | -0.08 | 7/15/2025 | 7/21/2025 3:59:50 PM EST |
| 207.50 | 36.40 | 37.40 | 36.90 | 40.07 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.50 | 0.96 | 0.00 | -0.09 | 7/18/2025 | 7/21/2025 3:59:50 PM EST |
| 210.00 | 34.00 | 35.00 | 34.50 | 35.20 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.49 | 0.95 | 0.00 | -0.10 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 212.50 | 31.70 | 32.45 | 32.08 | 32.68 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.46 | 0.93 | 0.01 | -0.11 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 215.00 | 29.25 | 31.20 | 30.23 | 32.27 | 0.00 | 0.00% | 0.14 | 0 | 69 | 0.38 | 0.92 | 0.01 | -0.12 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 217.50 | 26.85 | 28.80 | 27.83 | 32.00 | 0.00 | 0.00% | 0.13 | 0 | 52 | 0.37 | 0.90 | 0.01 | -0.13 | 7/18/2025 | 7/21/2025 3:59:50 PM EST |
| 220.00 | 24.85 | 27.05 | 25.95 | 25.95 | 0.00 | 0.00% | 0.12 | 0 | 214 | 0.37 | 0.89 | 0.01 | -0.14 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 222.50 | 22.60 | 23.85 | 23.23 | 24.00 | 0.00 | 0.00% | 0.10 | 0 | 36 | 0.35 | 0.87 | 0.01 | -0.15 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 225.00 | 20.40 | 21.75 | 21.08 | 21.23 | 0.00 | 0.00% | 0.09 | 0 | 159 | 0.35 | 0.84 | 0.01 | -0.16 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 227.50 | 18.10 | 18.70 | 18.40 | 21.71 | 0.00 | 0.00% | 0.08 | 0 | 207 | 0.34 | 0.81 | 0.01 | -0.17 | 7/18/2025 | 7/21/2025 3:59:50 PM EST |
| 230.00 | 16.25 | 16.60 | 16.43 | 16.60 | 0.00 | 0.00% | 0.07 | 0 | 287 | 0.34 | 0.78 | 0.01 | -0.18 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 232.50 | 13.65 | 14.65 | 14.15 | 15.73 | 0.00 | 0.00% | 0.06 | 0 | 133 | 0.32 | 0.75 | 0.02 | -0.19 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 235.00 | 12.50 | 13.80 | 13.15 | 14.18 | 0.00 | 0.00% | 0.06 | 0 | 227 | 0.34 | 0.71 | 0.02 | -0.20 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 237.50 | 10.85 | 11.15 | 11.00 | 12.52 | 0.00 | 0.00% | 0.05 | 0 | 123 | 0.34 | 0.66 | 0.02 | -0.20 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 240.00 | 9.30 | 10.25 | 9.78 | 10.75 | 0.00 | 0.00% | 0.04 | 0 | 201 | 0.33 | 0.61 | 0.02 | -0.21 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 242.50 | 7.90 | 8.20 | 8.05 | 8.20 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.33 | 0.55 | 0.02 | -0.21 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 245.00 | 6.75 | 7.20 | 6.98 | 6.95 | 0.00 | 0.00% | 0.03 | 0 | 812 | 0.33 | 0.49 | 0.02 | -0.21 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 247.50 | 5.55 | 5.80 | 5.68 | 5.95 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.33 | 0.44 | 0.02 | -0.21 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 250.00 | 4.60 | 5.25 | 4.93 | 4.69 | 0.00 | 0.00% | 0.02 | 0 | 773 | 0.33 | 0.38 | 0.02 | -0.20 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 252.50 | 3.75 | 3.95 | 3.85 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.33 | 0.33 | 0.02 | -0.19 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 255.00 | 3.05 | 3.20 | 3.13 | 3.12 | 0.00 | 0.00% | 0.01 | 0 | 260 | 0.33 | 0.29 | 0.02 | -0.18 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 257.50 | 2.48 | 2.59 | 2.54 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.33 | 0.24 | 0.02 | -0.16 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 260.00 | 2.01 | 2.09 | 2.05 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 264 | 0.33 | 0.20 | 0.02 | -0.15 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 262.50 | 1.60 | 1.74 | 1.67 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.34 | 0.17 | 0.01 | -0.13 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 265.00 | 1.28 | 1.35 | 1.32 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.34 | 0.14 | 0.01 | -0.12 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 267.50 | 1.02 | 1.12 | 1.07 | % | 0.00 | 0 | 0 | 0.34 | 0.12 | 0.01 | -0.10 | 7/21/2025 3:59:50 PM EST | |||
| 270.00 | 0.82 | 1.07 | 0.95 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.34 | 0.09 | 0.01 | -0.09 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 275.00 | 0.54 | 0.60 | 0.57 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.35 | 0.06 | 0.01 | -0.06 | 7/18/2025 | 7/21/2025 3:59:50 PM EST |
| 280.00 | 0.36 | 0.45 | 0.41 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.37 | 0.04 | 0.00 | -0.05 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 285.00 | 0.23 | 0.50 | 0.37 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.41 | 0.02 | 0.00 | -0.03 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 290.00 | 0.02 | 0.30 | 0.16 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.36 | 0.02 | 0.00 | -0.03 | 7/18/2025 | 7/21/2025 3:59:50 PM EST |
| 295.00 | 0.06 | 0.42 | 0.24 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.42 | 0.01 | 0.00 | -0.01 | 7/18/2025 | 7/21/2025 3:59:50 PM EST |
| 300.00 | 0.06 | 0.33 | 0.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.43 | 0.01 | 0.00 | -0.01 | 7/18/2025 | 7/21/2025 3:59:50 PM EST |
| 305.00 | 0.01 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/21/2025 3:59:50 PM EST |
| 310.00 | 0.01 | 0.33 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.46 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 3:59:50 PM EST |
| 320.00 | 0.01 | 0.30 | 0.16 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 330.00 | 0.00 | 0.28 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 3:59:50 PM EST |
| 340.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 350.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/21/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.69 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 175.00 | 0.01 | 0.26 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 3:59:50 PM EST |
| 180.00 | 0.01 | 0.28 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.53 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 185.00 | 0.01 | 0.30 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.49 | 0.00 | 0.00 | -0.02 | 7/17/2025 | 7/21/2025 3:59:50 PM EST |
| 187.50 | 0.02 | 0.19 | 0.11 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.00 | 0.00 | -0.04 | 6/30/2025 | 7/21/2025 3:59:50 PM EST |
| 190.00 | 0.07 | 0.34 | 0.21 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.50 | -0.01 | 0.00 | -0.04 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 192.50 | 0.01 | 0.37 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.44 | -0.01 | 0.00 | -0.04 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 195.00 | 0.01 | 0.42 | 0.22 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.46 | -0.01 | 0.00 | -0.05 | 7/18/2025 | 7/21/2025 3:59:50 PM EST |
| 197.50 | 0.01 | 0.44 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.44 | -0.02 | 0.00 | -0.06 | 7/17/2025 | 7/21/2025 3:59:50 PM EST |
| 200.00 | 0.13 | 0.40 | 0.27 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.47 | -0.02 | 0.00 | -0.06 | 7/18/2025 | 7/21/2025 3:59:50 PM EST |
| 202.50 | 0.18 | 0.52 | 0.35 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.47 | -0.03 | 0.00 | -0.07 | 7/18/2025 | 7/21/2025 3:59:50 PM EST |
| 205.00 | 0.28 | 0.45 | 0.37 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.45 | -0.03 | 0.00 | -0.08 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 207.50 | 0.31 | 0.52 | 0.42 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.43 | -0.04 | 0.00 | -0.09 | 7/18/2025 | 7/21/2025 3:59:50 PM EST |
| 210.00 | 0.38 | 0.48 | 0.43 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.42 | -0.05 | 0.00 | -0.10 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 212.50 | 0.48 | 0.55 | 0.52 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.40 | -0.07 | 0.01 | -0.11 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 215.00 | 0.59 | 0.67 | 0.63 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.39 | -0.08 | 0.01 | -0.12 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 217.50 | 0.72 | 0.79 | 0.76 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.38 | -0.10 | 0.01 | -0.13 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 220.00 | 0.90 | 0.98 | 0.94 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.37 | -0.11 | 0.01 | -0.14 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 222.50 | 1.11 | 1.18 | 1.15 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.36 | -0.13 | 0.01 | -0.15 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 225.00 | 1.39 | 1.46 | 1.43 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.35 | -0.16 | 0.01 | -0.16 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 227.50 | 1.74 | 1.84 | 1.79 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.35 | -0.19 | 0.01 | -0.17 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 230.00 | 2.19 | 2.30 | 2.25 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 226 | 0.34 | -0.22 | 0.01 | -0.18 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 232.50 | 2.75 | 2.87 | 2.81 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 451 | 0.34 | -0.25 | 0.02 | -0.19 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 235.00 | 3.40 | 3.60 | 3.50 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.34 | -0.29 | 0.02 | -0.20 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 237.50 | 4.25 | 4.40 | 4.33 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 169 | 0.33 | -0.34 | 0.02 | -0.20 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 240.00 | 5.20 | 5.40 | 5.30 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 122 | 0.33 | -0.39 | 0.02 | -0.21 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 242.50 | 6.20 | 6.50 | 6.35 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.33 | -0.45 | 0.02 | -0.21 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 245.00 | 7.50 | 7.75 | 7.63 | 7.48 | 0.00 | 0.00% | 0.03 | 0 | 135 | 0.33 | -0.51 | 0.02 | -0.21 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 247.50 | 8.90 | 9.15 | 9.03 | 8.08 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.33 | -0.56 | 0.02 | -0.21 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 250.00 | 10.40 | 10.70 | 10.55 | 9.05 | 0.00 | 0.00% | 0.04 | 0 | 68 | 0.33 | -0.62 | 0.02 | -0.20 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 252.50 | 12.10 | 12.40 | 12.25 | % | 0.05 | 0 | 0 | 0.33 | -0.67 | 0.02 | -0.19 | 7/21/2025 3:59:50 PM EST | |||
| 255.00 | 13.85 | 14.20 | 14.03 | 12.50 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.33 | -0.71 | 0.02 | -0.18 | 7/17/2025 | 7/21/2025 3:59:50 PM EST |
| 257.50 | 15.40 | 16.15 | 15.78 | % | 0.06 | 0 | 0 | 0.33 | -0.76 | 0.02 | -0.16 | 7/21/2025 3:59:50 PM EST | |||
| 260.00 | 17.80 | 18.10 | 17.95 | 17.65 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.33 | -0.80 | 0.02 | -0.15 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 262.50 | 19.05 | 20.30 | 19.68 | % | 0.07 | 0 | 0 | 0.28 | -0.83 | 0.01 | -0.13 | 7/21/2025 3:59:50 PM EST | |||
| 265.00 | 21.15 | 22.90 | 22.03 | 21.55 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.42 | -0.86 | 0.01 | -0.12 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 267.50 | 23.45 | 24.90 | 24.18 | % | 0.09 | 0 | 0 | 0.41 | -0.88 | 0.01 | -0.10 | 7/21/2025 3:59:50 PM EST | |||
| 270.00 | 26.55 | 27.40 | 26.98 | 44.07 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.34 | -0.91 | 0.01 | -0.09 | 7/14/2025 | 7/21/2025 3:59:50 PM EST |
| 275.00 | 31.35 | 32.95 | 32.15 | 49.02 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.06 | 7/14/2025 | 7/21/2025 3:59:50 PM EST |
| 280.00 | 35.30 | 37.10 | 36.20 | 30.60 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.48 | -0.96 | 0.00 | -0.05 | 7/17/2025 | 7/21/2025 3:59:50 PM EST |
| 285.00 | 41.15 | 42.05 | 41.60 | % | 0.15 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.03 | 7/21/2025 3:59:50 PM EST | |||
| 290.00 | 44.95 | 47.00 | 45.98 | % | 0.16 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.03 | 7/21/2025 3:59:50 PM EST | |||
| 295.00 | 50.35 | 52.50 | 51.43 | % | 0.17 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 7/21/2025 3:59:50 PM EST | |||
| 300.00 | 54.75 | 58.00 | 56.38 | % | 0.19 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 7/21/2025 3:59:50 PM EST | |||
| 305.00 | 60.05 | 63.00 | 61.53 | % | 0.20 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 7/21/2025 3:59:50 PM EST | |||
| 310.00 | 64.65 | 67.85 | 66.25 | % | 0.21 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 320.00 | 75.00 | 77.55 | 76.28 | % | 0.24 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 330.00 | 85.00 | 87.95 | 86.48 | % | 0.26 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 340.00 | 94.95 | 97.85 | 96.40 | % | 0.28 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 350.00 | 105.00 | 107.90 | 106.45 | % | 0.30 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST |