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 | 2.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 130.00 | 94.00 | 97.35 | 95.68 | 119.35 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:55 PM EST |
| 135.00 | 89.00 | 92.45 | 90.73 | % | 0.67 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 140.00 | 84.00 | 87.50 | 85.75 | % | 0.61 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 145.00 | 79.30 | 82.35 | 80.83 | % | 0.56 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 150.00 | 74.35 | 77.60 | 75.98 | 76.00 | % | 0.51 | 23 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 155.00 | 69.40 | 72.65 | 71.03 | 82.90 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.44 | 1.00 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 160.00 | 64.45 | 67.55 | 66.00 | 89.71 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.32 | 0.99 | 0.00 | -0.02 | 8/15/2025 | 8/29/2025 3:59:55 PM EST |
| 165.00 | 59.60 | 62.15 | 60.88 | 60.91 | % | 0.37 | 3 | 0 | 1.19 | 0.99 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 170.00 | 54.60 | 57.90 | 56.25 | 55.72 | % | 0.33 | 9 | 0 | 1.18 | 0.98 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 175.00 | 49.75 | 52.70 | 51.23 | 64.45 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.08 | 0.97 | 0.00 | -0.08 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 180.00 | 45.05 | 48.25 | 46.65 | 46.07 | % | 0.26 | 7 | 0 | 1.05 | 0.95 | 0.00 | -0.11 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 185.00 | 40.30 | 43.50 | 41.90 | 52.38 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.99 | 0.93 | 0.00 | -0.15 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 190.00 | 35.70 | 38.70 | 37.20 | 37.55 | -9.40 | -20.03% | 0.20 | 12 | 7 | 0.90 | 0.91 | 0.01 | -0.19 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 195.00 | 31.35 | 34.55 | 32.95 | 32.95 | -10.00 | -23.29% | 0.17 | 41 | 26 | 0.65 | 0.87 | 0.01 | -0.24 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 200.00 | 27.25 | 30.10 | 28.68 | 28.23 | -9.12 | -24.42% | 0.14 | 54 | 51 | 0.66 | 0.83 | 0.01 | -0.28 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 205.00 | 23.25 | 25.80 | 24.53 | 23.90 | -9.70 | -28.87% | 0.12 | 1 | 8 | 0.64 | 0.79 | 0.01 | -0.32 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 210.00 | 20.35 | 22.00 | 21.18 | 20.37 | -13.63 | -40.09% | 0.10 | 61 | 63 | 0.67 | 0.73 | 0.01 | -0.36 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 215.00 | 16.30 | 18.45 | 17.38 | 17.75 | -11.30 | -38.90% | 0.08 | 34 | 42 | 0.63 | 0.68 | 0.01 | -0.38 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 220.00 | 13.70 | 15.50 | 14.60 | 14.68 | -11.16 | -43.19% | 0.07 | 63 | 94 | 0.63 | 0.61 | 0.01 | -0.40 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 222.50 | 12.20 | 13.60 | 12.90 | 13.40 | -9.92 | -42.54% | 0.06 | 89 | 17 | 0.63 | 0.58 | 0.01 | -0.41 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 225.00 | 11.90 | 12.35 | 12.13 | 12.10 | -10.02 | -45.30% | 0.05 | 391 | 98 | 0.65 | 0.54 | 0.01 | -0.41 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 227.50 | 10.55 | 11.70 | 11.13 | 11.05 | -8.65 | -43.91% | 0.05 | 139 | 12 | 0.65 | 0.51 | 0.01 | -0.41 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 230.00 | 9.45 | 10.00 | 9.73 | 9.66 | -9.09 | -48.48% | 0.04 | 546 | 101 | 0.65 | 0.47 | 0.01 | -0.41 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 232.50 | 8.05 | 9.10 | 8.58 | 8.84 | -7.29 | -45.20% | 0.04 | 175 | 13 | 0.64 | 0.44 | 0.01 | -0.40 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 235.00 | 7.70 | 8.00 | 7.85 | 7.70 | -7.45 | -49.18% | 0.03 | 210 | 510 | 0.65 | 0.40 | 0.01 | -0.40 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 237.50 | 6.40 | 7.15 | 6.78 | 6.80 | -7.14 | -51.22% | 0.03 | 57 | 147 | 0.64 | 0.37 | 0.01 | -0.39 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 240.00 | 6.05 | 6.30 | 6.18 | 6.20 | -6.34 | -50.56% | 0.03 | 2,365 | 1,910 | 0.65 | 0.34 | 0.01 | -0.38 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 242.50 | 5.30 | 5.60 | 5.45 | 5.36 | -6.29 | -54.00% | 0.02 | 37 | 85 | 0.65 | 0.31 | 0.01 | -0.36 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 245.00 | 4.55 | 4.95 | 4.75 | 4.72 | -5.58 | -54.18% | 0.02 | 202 | 796 | 0.64 | 0.29 | 0.01 | -0.35 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 247.50 | 4.05 | 4.45 | 4.25 | 4.15 | -5.45 | -56.78% | 0.02 | 45 | 33 | 0.65 | 0.26 | 0.01 | -0.34 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 250.00 | 3.55 | 3.90 | 3.73 | 3.69 | -4.69 | -55.97% | 0.01 | 589 | 739 | 0.65 | 0.24 | 0.01 | -0.32 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 252.50 | 3.20 | 3.45 | 3.33 | 3.26 | -4.24 | -56.54% | 0.01 | 66 | 35 | 0.65 | 0.22 | 0.01 | -0.31 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 255.00 | 2.77 | 3.05 | 2.91 | 2.99 | -3.76 | -55.71% | 0.01 | 272 | 444 | 0.66 | 0.20 | 0.01 | -0.29 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 257.50 | 2.44 | 2.69 | 2.57 | 2.54 | -3.53 | -58.16% | 0.01 | 18 | 26 | 0.66 | 0.18 | 0.01 | -0.27 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 260.00 | 2.02 | 2.37 | 2.20 | 2.23 | -3.15 | -58.55% | 0.01 | 320 | 548 | 0.66 | 0.16 | 0.01 | -0.26 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 262.50 | 1.78 | 2.35 | 2.07 | 2.10 | -3.05 | -59.23% | 0.01 | 34 | 41 | 0.67 | 0.14 | 0.01 | -0.24 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 265.00 | 1.53 | 2.17 | 1.85 | 1.84 | -2.41 | -56.71% | 0.01 | 119 | 903 | 0.68 | 0.13 | 0.01 | -0.22 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 267.50 | 1.32 | 1.92 | 1.62 | 1.63 | -2.17 | -57.11% | 0.01 | 38 | 13 | 0.68 | 0.12 | 0.01 | -0.21 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 270.00 | 1.14 | 1.76 | 1.45 | 1.45 | -1.89 | -56.59% | 0.01 | 56 | 216 | 0.68 | 0.10 | 0.01 | -0.19 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 275.00 | 1.06 | 1.22 | 1.14 | 1.14 | -1.72 | -60.14% | 0.00 | 43 | 153 | 0.70 | 0.08 | 0.00 | -0.16 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 280.00 | 0.85 | 1.36 | 1.11 | 0.95 | -1.32 | -58.15% | 0.00 | 53 | 244 | 0.73 | 0.06 | 0.00 | -0.13 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 285.00 | 0.49 | 0.99 | 0.74 | 0.74 | -0.96 | -56.48% | 0.00 | 41 | 164 | 0.71 | 0.05 | 0.00 | -0.11 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 290.00 | 0.36 | 1.32 | 0.84 | 0.64 | -0.74 | -53.63% | 0.00 | 52 | 218 | 0.76 | 0.04 | 0.00 | -0.09 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 295.00 | 0.08 | 1.00 | 0.54 | 0.56 | -0.50 | -47.17% | 0.00 | 3 | 258 | 0.71 | 0.03 | 0.00 | -0.08 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 300.00 | 0.01 | 0.96 | 0.49 | 0.74 | -0.12 | -13.96% | 0.00 | 4 | 178 | 0.68 | 0.03 | 0.00 | -0.07 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 305.00 | 0.00 | 1.53 | 0.77 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.03 | 0.02 | 0.00 | -0.04 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 310.00 | 0.16 | 1.12 | 0.64 | 0.25 | -0.35 | -58.34% | 0.00 | 3 | 46 | 0.86 | 0.01 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 315.00 | 0.00 | 1.50 | 0.75 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.10 | 0.01 | 0.00 | -0.02 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 1.86 | 0.93 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.20 | 0.01 | 0.00 | -0.02 | 8/20/2025 | 8/29/2025 3:59:55 PM EST |
| 325.00 | 0.00 | 1.42 | 0.71 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.17 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 8/29/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 1.67 | 0.84 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.24 | 0.00 | 0.00 | -0.01 | 8/19/2025 | 8/29/2025 3:59:55 PM EST |
| 335.00 | 0.00 | 1.37 | 0.69 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | -0.01 | 8/5/2025 | 8/29/2025 3:59:55 PM EST |
| 340.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.20 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 8/29/2025 3:59:55 PM EST |
| 345.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.07 | -41.18% | 0.00 | 5 | 7 | 1.03 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 350.00 | 0.00 | 0.08 | 0.04 | 0.07 | -0.08 | -53.34% | 0.00 | 16 | 1,080 | 0.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 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 | 1.32 | 0.66 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.33 | 0.67 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 1.34 | 0.67 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.78 | 0.39 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 1.08 | 0.54 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.62 | 0.31 | 0.09 | % | 0.00 | 4 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 155.00 | 0.00 | 0.90 | 0.45 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 8/29/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.60 | 0.30 | 0.26 | +0.02 | +8.34% | 0.00 | 2 | 13 | 1.00 | -0.01 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 165.00 | 0.12 | 0.34 | 0.23 | 0.22 | -0.03 | -12.00% | 0.00 | 32 | 3 | 0.78 | -0.01 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 170.00 | 0.04 | 0.56 | 0.30 | 0.40 | -0.06 | -13.05% | 0.00 | 6 | 32 | 0.71 | -0.02 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 175.00 | 0.27 | 0.66 | 0.47 | 0.58 | +0.23 | +65.72% | 0.00 | 178 | 35 | 0.74 | -0.03 | 0.00 | -0.08 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 180.00 | 0.27 | 0.83 | 0.55 | 0.77 | +0.42 | +120.00% | 0.00 | 406 | 132 | 0.69 | -0.05 | 0.00 | -0.11 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 185.00 | 1.00 | 1.09 | 1.05 | 1.05 | +0.23 | +28.05% | 0.01 | 129 | 114 | 0.73 | -0.07 | 0.00 | -0.15 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 190.00 | 1.40 | 1.55 | 1.48 | 1.45 | +0.81 | +126.57% | 0.01 | 210 | 152 | 0.71 | -0.09 | 0.01 | -0.19 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 195.00 | 1.86 | 2.17 | 2.02 | 2.02 | +1.07 | +112.64% | 0.01 | 331 | 373 | 0.70 | -0.13 | 0.01 | -0.24 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 200.00 | 2.55 | 2.91 | 2.73 | 2.81 | +1.49 | +112.88% | 0.01 | 1,440 | 299 | 0.68 | -0.17 | 0.01 | -0.28 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 205.00 | 3.65 | 4.00 | 3.83 | 3.80 | +2.02 | +113.49% | 0.02 | 315 | 141 | 0.68 | -0.21 | 0.01 | -0.32 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 210.00 | 4.90 | 5.45 | 5.18 | 5.16 | +2.73 | +112.35% | 0.02 | 500 | 743 | 0.67 | -0.27 | 0.01 | -0.36 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 215.00 | 6.45 | 7.00 | 6.73 | 6.58 | +3.28 | +99.40% | 0.03 | 298 | 606 | 0.66 | -0.32 | 0.01 | -0.38 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 220.00 | 8.45 | 8.85 | 8.65 | 8.95 | +4.54 | +102.95% | 0.04 | 604 | 1,081 | 0.66 | -0.39 | 0.01 | -0.40 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 222.50 | 9.50 | 10.15 | 9.83 | 10.02 | +5.05 | +101.61% | 0.04 | 335 | 196 | 0.66 | -0.42 | 0.01 | -0.41 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 225.00 | 10.70 | 11.20 | 10.95 | 11.06 | +5.33 | +93.02% | 0.05 | 802 | 454 | 0.65 | -0.46 | 0.01 | -0.41 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 227.50 | 11.65 | 12.60 | 12.13 | 12.15 | +5.66 | +87.22% | 0.05 | 109 | 222 | 0.65 | -0.49 | 0.01 | -0.41 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 230.00 | 13.40 | 13.95 | 13.68 | 13.96 | +6.49 | +86.89% | 0.06 | 345 | 500 | 0.66 | -0.53 | 0.01 | -0.41 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 232.50 | 14.55 | 16.20 | 15.38 | 15.25 | +6.95 | +83.74% | 0.07 | 79 | 42 | 0.67 | -0.56 | 0.01 | -0.40 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 235.00 | 16.30 | 16.95 | 16.63 | 16.71 | +7.12 | +74.25% | 0.07 | 109 | 550 | 0.65 | -0.60 | 0.01 | -0.40 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 237.50 | 17.20 | 19.85 | 18.53 | 19.33 | +8.80 | +83.58% | 0.08 | 22 | 87 | 0.66 | -0.63 | 0.01 | -0.39 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 240.00 | 19.55 | 19.80 | 19.68 | 20.45 | +8.45 | +70.42% | 0.08 | 242 | 492 | 0.63 | -0.66 | 0.01 | -0.38 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 242.50 | 21.25 | 23.50 | 22.38 | 22.48 | +9.33 | +70.96% | 0.09 | 20 | 117 | 0.68 | -0.69 | 0.01 | -0.36 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 245.00 | 23.05 | 24.15 | 23.60 | 23.61 | +9.07 | +62.38% | 0.10 | 54 | 233 | 0.64 | -0.71 | 0.01 | -0.35 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 247.50 | 24.95 | 27.30 | 26.13 | 19.85 | +3.85 | +24.07% | 0.11 | 9 | 47 | 0.69 | -0.74 | 0.01 | -0.34 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 250.00 | 27.00 | 29.45 | 28.23 | 27.35 | +10.15 | +59.02% | 0.11 | 63 | 181 | 0.69 | -0.76 | 0.01 | -0.32 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 252.50 | 29.05 | 31.50 | 30.28 | 30.70 | +11.45 | +59.49% | 0.12 | 3 | 10 | 0.70 | -0.78 | 0.01 | -0.31 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 255.00 | 30.90 | 33.60 | 32.25 | 32.26 | +7.21 | +28.79% | 0.13 | 2 | 49 | 0.69 | -0.80 | 0.01 | -0.29 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 257.50 | 33.10 | 35.60 | 34.35 | 27.40 | % | 0.13 | 1 | 0 | 0.68 | -0.82 | 0.01 | -0.27 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 260.00 | 35.15 | 38.00 | 36.58 | 37.10 | +16.85 | +83.21% | 0.14 | 17 | 22 | 0.68 | -0.84 | 0.01 | -0.26 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 262.50 | 37.20 | 40.20 | 38.70 | 26.85 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.63 | -0.86 | 0.01 | -0.24 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 265.00 | 39.25 | 42.50 | 40.88 | 33.60 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.83 | -0.87 | 0.01 | -0.22 | 8/20/2025 | 8/29/2025 3:59:55 PM EST |
| 267.50 | 41.75 | 44.75 | 43.25 | % | 0.16 | 0 | 0 | 0.83 | -0.88 | 0.01 | -0.21 | 8/29/2025 3:59:55 PM EST | |||
| 270.00 | 44.10 | 47.15 | 45.63 | 46.26 | +7.94 | +20.72% | 0.17 | 23 | 2 | 0.85 | -0.90 | 0.01 | -0.19 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 275.00 | 48.45 | 51.85 | 50.15 | 38.25 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.87 | -0.92 | 0.00 | -0.16 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 280.00 | 53.70 | 56.65 | 55.18 | 56.05 | +13.20 | +30.81% | 0.20 | 15 | 4 | 0.93 | -0.94 | 0.00 | -0.13 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 285.00 | 58.30 | 61.45 | 59.88 | % | 0.21 | 0 | 0 | 0.96 | -0.95 | 0.00 | -0.11 | 8/29/2025 3:59:55 PM EST | |||
| 290.00 | 63.10 | 66.35 | 64.73 | % | 0.22 | 0 | 0 | 0.99 | -0.96 | 0.00 | -0.09 | 8/29/2025 3:59:55 PM EST | |||
| 295.00 | 67.95 | 71.30 | 69.63 | % | 0.24 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.08 | 8/29/2025 3:59:55 PM EST | |||
| 300.00 | 72.80 | 76.20 | 74.50 | % | 0.25 | 0 | 0 | 1.07 | -0.97 | 0.00 | -0.07 | 8/29/2025 3:59:55 PM EST | |||
| 305.00 | 77.80 | 81.15 | 79.48 | % | 0.26 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.04 | 8/29/2025 3:59:55 PM EST | |||
| 310.00 | 82.90 | 86.05 | 84.48 | % | 0.27 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.04 | 8/29/2025 3:59:55 PM EST | |||
| 315.00 | 87.05 | 91.05 | 89.05 | % | 0.28 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 320.00 | 92.05 | 96.10 | 94.08 | % | 0.29 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 325.00 | 97.20 | 101.10 | 99.15 | % | 0.31 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 330.00 | 102.05 | 106.05 | 104.05 | % | 0.32 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 335.00 | 107.15 | 111.05 | 109.10 | % | 0.33 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 340.00 | 112.75 | 115.95 | 114.35 | % | 0.34 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 345.00 | 117.85 | 121.05 | 119.45 | % | 0.35 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 350.00 | 122.75 | 125.85 | 124.30 | % | 0.36 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST |