Options Chain for ORACLE CORP COM (ORCL) - $226.13 as of 8/29/2025 9:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 99.00 | 102.40 | 100.70 | % | 0.81 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 130.00 | 94.00 | 97.40 | 95.70 | % | 0.74 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 135.00 | 89.00 | 92.40 | 90.70 | % | 0.67 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 140.00 | 84.00 | 87.40 | 85.70 | % | 0.61 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 145.00 | 79.00 | 82.40 | 80.70 | 88.20 | 0.00 | 0.00% | 0.56 | 0 | 5 | 2.27 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:55 PM EST |
| 150.00 | 74.05 | 77.35 | 75.70 | % | 0.50 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 155.00 | 69.05 | 72.30 | 70.68 | % | 0.46 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 160.00 | 64.10 | 67.10 | 65.60 | 64.82 | % | 0.41 | 36 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 165.00 | 59.05 | 62.20 | 60.63 | % | 0.37 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 170.00 | 54.15 | 57.15 | 55.65 | 86.01 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.56 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:55 PM EST |
| 175.00 | 49.10 | 52.10 | 50.60 | 65.25 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.42 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 180.00 | 44.10 | 47.25 | 45.68 | 69.75 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.34 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:55 PM EST |
| 185.00 | 39.10 | 42.15 | 40.63 | 40.15 | -10.60 | -20.89% | 0.22 | 9 | 11 | 1.20 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 190.00 | 34.20 | 36.55 | 35.38 | 35.45 | -23.50 | -39.87% | 0.19 | 9 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 195.00 | 29.10 | 32.20 | 30.65 | 30.55 | -15.24 | -33.29% | 0.16 | 2 | 51 | 0.96 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 200.00 | 24.30 | 26.70 | 25.50 | 24.80 | -15.20 | -38.00% | 0.13 | 63 | 19 | 0.76 | 0.99 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 202.50 | 21.75 | 24.75 | 23.25 | 22.63 | % | 0.11 | 4 | 0 | 0.78 | 0.98 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 205.00 | 19.55 | 22.45 | 21.00 | 20.80 | -13.25 | -38.92% | 0.10 | 113 | 6 | 0.46 | 0.96 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 207.50 | 17.15 | 20.25 | 18.70 | 17.95 | % | 0.09 | 67 | 0 | 0.46 | 0.95 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 210.00 | 14.70 | 17.05 | 15.88 | 16.25 | -8.74 | -34.98% | 0.08 | 20 | 12 | 0.57 | 0.92 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 212.50 | 12.40 | 14.80 | 13.60 | 14.50 | % | 0.06 | 12 | 0 | 0.54 | 0.88 | 0.02 | -0.17 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 215.00 | 11.65 | 12.65 | 12.15 | 12.10 | -14.50 | -54.52% | 0.06 | 25 | 46 | 0.40 | 0.84 | 0.02 | -0.20 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 217.50 | 9.70 | 10.40 | 10.05 | 9.70 | -9.75 | -50.13% | 0.05 | 68 | 3 | 0.37 | 0.78 | 0.03 | -0.24 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 220.00 | 7.55 | 8.45 | 8.00 | 7.00 | -13.67 | -66.14% | 0.04 | 144 | 73 | 0.35 | 0.72 | 0.03 | -0.26 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 222.50 | 6.05 | 6.50 | 6.28 | 6.24 | -12.08 | -65.94% | 0.03 | 508 | 46 | 0.35 | 0.64 | 0.04 | -0.28 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 225.00 | 4.65 | 4.95 | 4.80 | 4.85 | -11.20 | -69.79% | 0.02 | 2,562 | 209 | 0.34 | 0.54 | 0.04 | -0.29 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 227.50 | 3.45 | 3.65 | 3.55 | 3.55 | -10.41 | -74.57% | 0.02 | 1,459 | 142 | 0.34 | 0.45 | 0.04 | -0.28 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 230.00 | 2.54 | 2.60 | 2.57 | 2.56 | -9.20 | -78.24% | 0.01 | 2,967 | 528 | 0.34 | 0.35 | 0.04 | -0.26 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 232.50 | 1.79 | 1.89 | 1.84 | 1.78 | -8.02 | -81.84% | 0.01 | 1,150 | 219 | 0.34 | 0.27 | 0.03 | -0.24 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 235.00 | 1.25 | 1.30 | 1.28 | 1.24 | -6.73 | -84.45% | 0.01 | 2,550 | 603 | 0.35 | 0.21 | 0.03 | -0.21 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 237.50 | 0.79 | 0.90 | 0.85 | 0.77 | -5.68 | -88.07% | 0.00 | 1,091 | 344 | 0.34 | 0.16 | 0.02 | -0.18 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 240.00 | 0.57 | 0.61 | 0.59 | 0.57 | -4.41 | -88.56% | 0.00 | 6,555 | 3,648 | 0.35 | 0.12 | 0.02 | -0.15 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 242.50 | 0.39 | 0.43 | 0.41 | 0.41 | -3.39 | -89.22% | 0.00 | 1,231 | 665 | 0.36 | 0.09 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 245.00 | 0.25 | 0.31 | 0.28 | 0.28 | -2.52 | -90.00% | 0.00 | 1,231 | 1,177 | 0.37 | 0.07 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 247.50 | 0.19 | 0.22 | 0.21 | 0.21 | -1.88 | -89.96% | 0.00 | 197 | 529 | 0.38 | 0.05 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 250.00 | 0.14 | 0.16 | 0.15 | 0.15 | -1.38 | -90.20% | 0.00 | 1,789 | 3,107 | 0.39 | 0.04 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 252.50 | 0.08 | 0.17 | 0.13 | 0.11 | -0.99 | -90.00% | 0.00 | 129 | 292 | 0.41 | 0.03 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 255.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.68 | -88.32% | 0.00 | 204 | 1,366 | 0.41 | 0.02 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 257.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.47 | -85.46% | 0.00 | 68 | 334 | 0.43 | 0.01 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 260.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.34 | -82.93% | 0.00 | 292 | 1,979 | 0.45 | 0.01 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 262.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.25 | -83.34% | 0.00 | 137 | 231 | 0.46 | 0.01 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 265.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.21 | -84.00% | 0.00 | 103 | 1,001 | 0.49 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 267.50 | 0.03 | 0.04 | 0.04 | 0.06 | -0.14 | -70.00% | 0.00 | 93 | 248 | 0.50 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 270.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 87 | 3,897 | 0.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 272.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 42 | 41 | 0.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 275.00 | 0.02 | 0.03 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 52 | 507 | 0.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 280.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 141 | 247 | 0.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 285.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 119 | 0.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 290.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 308 | 0.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 63 | 0.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 138 | 0.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 438 | 0.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.77 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 315.00 | 0.00 | 1.22 | 0.61 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.50 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.17 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 325.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 330.00 | 0.00 | 1.01 | 0.51 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.59 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 335.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 340.00 | 0.00 | 1.86 | 0.93 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:55 PM EST |
| 345.00 | 0.00 | 1.27 | 0.64 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.81 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 350.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.79 | 0.40 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.36 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 42 | 0.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 180.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 21 | 54 | 0.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 185.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 92 | 20 | 0.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 190.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 120 | 34 | 0.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 195.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 101 | 117 | 0.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 200.00 | 0.04 | 0.11 | 0.08 | 0.10 | +0.08 | +400.00% | 0.00 | 1,107 | 321 | 0.41 | -0.01 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 202.50 | 0.13 | 0.16 | 0.15 | 0.16 | +0.15 | +1,500.00% | 0.00 | 139 | 10 | 0.42 | -0.02 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 205.00 | 0.19 | 0.22 | 0.21 | 0.24 | +0.20 | +500.00% | 0.00 | 541 | 240 | 0.40 | -0.04 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 207.50 | 0.28 | 0.38 | 0.33 | 0.34 | +0.29 | +580.00% | 0.00 | 229 | 37 | 0.40 | -0.05 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 210.00 | 0.41 | 0.46 | 0.44 | 0.46 | +0.38 | +475.00% | 0.00 | 1,391 | 401 | 0.38 | -0.08 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 212.50 | 0.57 | 0.65 | 0.61 | 0.64 | +0.56 | +700.00% | 0.00 | 467 | 59 | 0.37 | -0.12 | 0.02 | -0.17 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 215.00 | 0.66 | 0.93 | 0.80 | 0.97 | +0.82 | +546.67% | 0.00 | 1,460 | 634 | 0.36 | -0.16 | 0.02 | -0.20 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 217.50 | 1.24 | 1.34 | 1.29 | 1.36 | +1.19 | +700.00% | 0.01 | 2,057 | 42 | 0.35 | -0.22 | 0.03 | -0.24 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 220.00 | 1.78 | 1.91 | 1.85 | 1.97 | +1.67 | +556.67% | 0.01 | 2,288 | 589 | 0.34 | -0.28 | 0.03 | -0.26 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 222.50 | 2.46 | 2.76 | 2.61 | 2.65 | +2.21 | +502.28% | 0.01 | 789 | 168 | 0.33 | -0.36 | 0.04 | -0.28 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 225.00 | 3.45 | 3.75 | 3.60 | 3.70 | +3.09 | +506.56% | 0.02 | 1,678 | 1,062 | 0.33 | -0.46 | 0.04 | -0.29 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 227.50 | 4.65 | 4.85 | 4.75 | 4.90 | +3.97 | +426.89% | 0.02 | 734 | 322 | 0.32 | -0.55 | 0.04 | -0.28 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 230.00 | 6.15 | 6.60 | 6.38 | 6.85 | +5.60 | +448.00% | 0.03 | 1,432 | 1,480 | 0.32 | -0.65 | 0.04 | -0.26 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 232.50 | 7.80 | 9.05 | 8.43 | 8.56 | +6.79 | +383.62% | 0.04 | 304 | 659 | 0.35 | -0.73 | 0.03 | -0.24 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 235.00 | 9.40 | 10.75 | 10.08 | 10.89 | +8.44 | +344.49% | 0.04 | 674 | 1,025 | 0.34 | -0.79 | 0.03 | -0.21 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 237.50 | 11.75 | 14.05 | 12.90 | 13.15 | +9.80 | +292.54% | 0.05 | 113 | 385 | 0.51 | -0.84 | 0.02 | -0.18 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 240.00 | 13.70 | 16.10 | 14.90 | 15.00 | +10.48 | +231.86% | 0.06 | 296 | 1,399 | 0.56 | -0.88 | 0.02 | -0.15 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 242.50 | 15.95 | 18.45 | 17.20 | 17.50 | +11.55 | +194.12% | 0.07 | 142 | 101 | 0.56 | -0.91 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 245.00 | 18.30 | 21.20 | 19.75 | 20.11 | +12.70 | +171.39% | 0.08 | 57 | 523 | 0.65 | -0.93 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 247.50 | 20.70 | 23.70 | 22.20 | 20.70 | +9.95 | +92.56% | 0.09 | 14 | 94 | 0.68 | -0.95 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 250.00 | 23.15 | 26.00 | 24.58 | 25.53 | +14.43 | +130.00% | 0.10 | 49 | 283 | 0.68 | -0.96 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 252.50 | 25.55 | 28.65 | 27.10 | 28.35 | +16.55 | +140.26% | 0.11 | 5 | 39 | 0.75 | -0.97 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 255.00 | 28.05 | 30.90 | 29.48 | 29.72 | +9.98 | +50.56% | 0.12 | 4 | 64 | 0.74 | -0.98 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 257.50 | 31.00 | 33.25 | 32.13 | 22.02 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.77 | -0.99 | 0.00 | -0.03 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 260.00 | 33.05 | 36.10 | 34.58 | 35.85 | +10.77 | +42.95% | 0.13 | 6 | 110 | 0.86 | -0.99 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 262.50 | 35.30 | 38.60 | 36.95 | % | 0.14 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 265.00 | 37.80 | 41.10 | 39.45 | 40.20 | +10.85 | +36.97% | 0.15 | 1 | 27 | 0.97 | -1.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 267.50 | 40.25 | 43.45 | 41.85 | % | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 270.00 | 42.90 | 45.70 | 44.30 | 28.20 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.94 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 272.50 | 45.55 | 48.50 | 47.03 | 37.95 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.08 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 275.00 | 48.00 | 51.05 | 49.53 | 50.05 | +12.10 | +31.89% | 0.18 | 3 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 280.00 | 53.00 | 56.10 | 54.55 | 56.05 | +8.85 | +18.75% | 0.19 | 4 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 285.00 | 58.60 | 60.90 | 59.75 | 60.50 | % | 0.21 | 16 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 290.00 | 62.95 | 66.05 | 64.50 | 49.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 295.00 | 67.90 | 71.10 | 69.50 | 71.05 | % | 0.24 | 4 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 300.00 | 73.00 | 76.10 | 74.55 | % | 0.25 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 305.00 | 77.95 | 81.00 | 79.48 | 78.50 | +10.80 | +15.96% | 0.26 | 1 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 310.00 | 82.95 | 86.10 | 84.53 | % | 0.27 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 315.00 | 87.90 | 91.10 | 89.50 | 77.65 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 320.00 | 92.80 | 96.10 | 94.45 | % | 0.30 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 325.00 | 97.85 | 101.10 | 99.48 | 87.65 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 330.00 | 102.95 | 106.05 | 104.50 | 92.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 335.00 | 107.90 | 111.00 | 109.45 | 97.65 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 340.00 | 112.95 | 116.10 | 114.53 | % | 0.34 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 345.00 | 117.90 | 121.05 | 119.48 | % | 0.35 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 350.00 | 122.95 | 126.05 | 124.50 | 112.65 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |