Options Chain for ORACLE CORP COM (ORCL) - $292.18 as of 9/12/2025 9:16:05 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 | 230.90 | 234.20 | 232.55 | 232.50 | -39.89 | -14.65% | 3.88 | 1 | 13 | 6.68 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 65.00 | 225.90 | 229.20 | 227.55 | 253.40 | 0.00 | 0.00% | 3.50 | 0 | 1 | 6.34 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 70.00 | 220.90 | 224.20 | 222.55 | 273.90 | 0.00 | 0.00% | 3.18 | 0 | 17 | 6.07 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 75.00 | 215.95 | 219.20 | 217.58 | 233.50 | 0.00 | 0.00% | 2.90 | 0 | 2 | 5.78 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 80.00 | 210.95 | 214.20 | 212.58 | 233.55 | 0.00 | 0.00% | 2.66 | 0 | 9 | 5.52 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 85.00 | 206.50 | 209.20 | 207.85 | % | 2.45 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 90.00 | 200.90 | 204.20 | 202.55 | 159.30 | 0.00 | 0.00% | 2.25 | 0 | 3 | 5.04 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:00 PM EST |
| 95.00 | 195.95 | 199.05 | 197.50 | 217.75 | 0.00 | 0.00% | 2.08 | 0 | 16 | 4.64 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 100.00 | 190.95 | 194.20 | 192.58 | 197.32 | -44.33 | -18.35% | 1.93 | 1 | 42 | 4.61 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 105.00 | 185.95 | 189.20 | 187.58 | 194.24 | -36.51 | -15.83% | 1.79 | 5 | 43 | 4.42 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 110.00 | 181.20 | 184.20 | 182.70 | 185.60 | -20.90 | -10.13% | 1.66 | 1 | 1,018 | 4.23 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 115.00 | 175.95 | 179.25 | 177.60 | 193.55 | 0.00 | 0.00% | 1.54 | 0 | 24 | 3.92 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 120.00 | 170.95 | 174.25 | 172.60 | 196.50 | 0.00 | 0.00% | 1.44 | 0 | 402 | 3.90 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 125.00 | 165.95 | 169.25 | 167.60 | 168.52 | -17.56 | -9.44% | 1.34 | 60 | 327 | 3.74 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 130.00 | 161.10 | 164.25 | 162.68 | 179.35 | 0.00 | 0.00% | 1.25 | 0 | 410 | 3.57 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 135.00 | 155.95 | 159.25 | 157.60 | 176.65 | 0.00 | 0.00% | 1.17 | 0 | 401 | 3.43 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 140.00 | 151.45 | 154.00 | 152.73 | 153.01 | -19.00 | -11.05% | 1.09 | 2 | 740 | 3.29 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 145.00 | 146.10 | 149.00 | 147.55 | 149.56 | -24.34 | -14.00% | 1.02 | 28 | 1,380 | 3.14 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 150.00 | 141.90 | 143.80 | 142.85 | 143.37 | -18.00 | -11.16% | 0.95 | 7 | 1,889 | 3.02 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 155.00 | 136.05 | 139.25 | 137.65 | 138.35 | -15.95 | -10.34% | 0.89 | 14 | 1,142 | 2.89 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 160.00 | 131.05 | 133.35 | 132.20 | 134.15 | -15.15 | -10.15% | 0.83 | 2 | 1,527 | 2.53 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 165.00 | 126.50 | 129.00 | 127.75 | 130.88 | -12.07 | -8.45% | 0.77 | 3 | 2,732 | 2.64 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 170.00 | 121.10 | 123.35 | 122.23 | 125.70 | -13.05 | -9.41% | 0.72 | 57 | 1,571 | 2.34 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 175.00 | 116.85 | 119.05 | 117.95 | 119.00 | -15.30 | -11.40% | 0.67 | 3 | 3,289 | 2.26 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 180.00 | 111.60 | 113.45 | 112.53 | 113.43 | -16.42 | -12.65% | 0.63 | 15 | 991 | 1.80 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 185.00 | 106.15 | 108.15 | 107.15 | 109.12 | -14.63 | -11.83% | 0.58 | 58 | 1,692 | 1.90 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 187.50 | 103.85 | 105.50 | 104.68 | 120.65 | 0.00 | 0.00% | 0.56 | 0 | 4 | 1.76 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 190.00 | 101.20 | 103.20 | 102.20 | 103.15 | -14.90 | -12.63% | 0.54 | 21 | 2,238 | 1.69 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 192.50 | 98.95 | 100.30 | 99.63 | 115.55 | 0.00 | 0.00% | 0.52 | 0 | 18 | 1.77 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 195.00 | 97.10 | 98.20 | 97.65 | 101.75 | -8.15 | -7.42% | 0.50 | 4 | 1,960 | 1.42 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 197.50 | 94.55 | 95.55 | 95.05 | 97.40 | -18.75 | -16.15% | 0.48 | 3 | 36 | 1.41 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 200.00 | 92.05 | 93.00 | 92.53 | 93.30 | -16.82 | -15.28% | 0.46 | 297 | 14,410 | 1.51 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 202.50 | 89.55 | 90.85 | 90.20 | 106.30 | 0.00 | 0.00% | 0.45 | 0 | 93 | 1.52 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 205.00 | 86.55 | 88.50 | 87.53 | 104.15 | 0.00 | 0.00% | 0.43 | 0 | 100 | 1.31 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 207.50 | 84.45 | 85.40 | 84.93 | 88.05 | -14.75 | -14.35% | 0.41 | 6 | 66 | 1.30 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 210.00 | 81.95 | 83.55 | 82.75 | 85.46 | -14.24 | -14.29% | 0.39 | 59 | 2,448 | 1.23 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 212.50 | 78.85 | 80.40 | 79.63 | 115.75 | 0.00 | 0.00% | 0.37 | 0 | 14 | 1.28 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 215.00 | 76.95 | 78.50 | 77.73 | 77.75 | -15.35 | -16.49% | 0.36 | 2 | 177 | 1.18 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 217.50 | 73.90 | 75.60 | 74.75 | 109.60 | 0.00 | 0.00% | 0.34 | 0 | 15 | 1.22 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 220.00 | 72.15 | 72.55 | 72.35 | 73.27 | -14.98 | -16.98% | 0.33 | 26 | 7,241 | 1.19 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 222.50 | 68.90 | 70.30 | 69.60 | 70.35 | -16.30 | -18.82% | 0.31 | 4 | 159 | 1.10 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 225.00 | 67.00 | 67.80 | 67.40 | 69.98 | -12.17 | -14.82% | 0.30 | 17 | 296 | 1.08 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 227.50 | 63.90 | 65.40 | 64.65 | 64.85 | -17.60 | -21.35% | 0.28 | 18 | 296 | 1.09 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 230.00 | 62.10 | 62.75 | 62.43 | 62.74 | -15.46 | -19.77% | 0.27 | 169 | 4,146 | 0.90 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 232.50 | 59.20 | 60.40 | 59.80 | 60.64 | -16.56 | -21.46% | 0.26 | 20 | 393 | 0.87 | 1.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 235.00 | 56.80 | 57.90 | 57.35 | 59.00 | -11.30 | -16.08% | 0.24 | 72 | 937 | 0.83 | 1.00 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 237.50 | 54.05 | 55.50 | 54.78 | 56.05 | -15.79 | -21.98% | 0.23 | 54 | 2,426 | 0.86 | 0.99 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 240.00 | 52.20 | 52.65 | 52.43 | 52.70 | -15.30 | -22.50% | 0.22 | 154 | 4,491 | 0.78 | 0.99 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 242.50 | 49.70 | 50.25 | 49.98 | 51.00 | -16.85 | -24.84% | 0.21 | 42 | 566 | 0.77 | 0.99 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 245.00 | 47.30 | 47.95 | 47.63 | 48.40 | -14.50 | -23.06% | 0.19 | 107 | 1,104 | 0.73 | 0.99 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 247.50 | 44.15 | 46.15 | 45.15 | 46.08 | -14.67 | -24.15% | 0.18 | 111 | 2,027 | 0.76 | 0.98 | 0.00 | -0.11 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 250.00 | 42.30 | 42.75 | 42.53 | 42.82 | -17.72 | -29.27% | 0.17 | 1,267 | 7,132 | 0.81 | 0.98 | 0.00 | -0.13 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 252.50 | 39.80 | 40.45 | 40.13 | 40.89 | -16.86 | -29.20% | 0.16 | 30 | 587 | 0.79 | 0.97 | 0.00 | -0.15 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 255.00 | 36.45 | 37.80 | 37.13 | 37.80 | -15.14 | -28.60% | 0.15 | 928 | 1,698 | 0.64 | 0.96 | 0.00 | -0.16 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 257.50 | 34.70 | 36.00 | 35.35 | 39.94 | -12.01 | -23.12% | 0.14 | 22 | 310 | 0.75 | 0.96 | 0.00 | -0.18 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 260.00 | 32.45 | 33.20 | 32.83 | 32.87 | -15.33 | -31.81% | 0.13 | 450 | 5,585 | 0.48 | 0.95 | 0.00 | -0.21 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 262.50 | 30.05 | 31.00 | 30.53 | 31.54 | -14.61 | -31.66% | 0.12 | 39 | 399 | 0.51 | 0.93 | 0.01 | -0.23 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 265.00 | 27.85 | 28.65 | 28.25 | 29.45 | -15.85 | -34.99% | 0.11 | 245 | 1,255 | 0.52 | 0.92 | 0.01 | -0.25 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 267.50 | 25.30 | 26.70 | 26.00 | 27.85 | -14.15 | -33.69% | 0.10 | 43 | 220 | 0.39 | 0.91 | 0.01 | -0.28 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 270.00 | 23.25 | 23.65 | 23.45 | 23.45 | -15.34 | -39.55% | 0.09 | 592 | 9,968 | 0.46 | 0.89 | 0.01 | -0.30 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 272.50 | 20.25 | 21.45 | 20.85 | 21.72 | -15.73 | -42.01% | 0.08 | 47 | 40 | 0.41 | 0.86 | 0.01 | -0.33 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 275.00 | 18.75 | 19.30 | 19.03 | 19.25 | -14.25 | -42.54% | 0.07 | 886 | 2,193 | 0.45 | 0.84 | 0.01 | -0.36 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 277.50 | 16.15 | 18.40 | 17.28 | 19.20 | -12.34 | -39.13% | 0.06 | 84 | 70 | 0.47 | 0.81 | 0.01 | -0.39 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 280.00 | 14.75 | 15.10 | 14.93 | 15.00 | -14.25 | -48.72% | 0.05 | 919 | 3,871 | 0.43 | 0.77 | 0.02 | -0.42 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 282.50 | 13.00 | 13.25 | 13.13 | 14.15 | -12.85 | -47.60% | 0.05 | 118 | 25 | 0.44 | 0.73 | 0.02 | -0.45 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 285.00 | 11.25 | 11.50 | 11.38 | 11.65 | -13.15 | -53.03% | 0.04 | 518 | 2,794 | 0.44 | 0.68 | 0.02 | -0.48 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 287.50 | 9.70 | 9.90 | 9.80 | 10.05 | -11.61 | -53.61% | 0.03 | 207 | 6 | 0.44 | 0.62 | 0.02 | -0.51 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 290.00 | 8.25 | 8.45 | 8.35 | 8.45 | -12.39 | -59.46% | 0.03 | 4,697 | 2,513 | 0.43 | 0.57 | 0.02 | -0.53 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 292.50 | 6.90 | 7.15 | 7.03 | 7.11 | -11.59 | -61.98% | 0.02 | 4,681 | 76 | 0.44 | 0.51 | 0.02 | -0.54 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 295.00 | 5.85 | 6.00 | 5.93 | 5.88 | -13.28 | -69.32% | 0.02 | 10,610 | 656 | 0.44 | 0.46 | 0.02 | -0.54 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 297.50 | 4.75 | 5.00 | 4.88 | 4.90 | -10.22 | -67.60% | 0.02 | 4,306 | 20 | 0.43 | 0.40 | 0.02 | -0.53 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 300.00 | 4.00 | 4.15 | 4.08 | 4.05 | -9.60 | -70.33% | 0.01 | 26,280 | 2,962 | 0.44 | 0.35 | 0.02 | -0.51 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 302.50 | 3.25 | 3.45 | 3.35 | 3.42 | -10.08 | -74.67% | 0.01 | 3,547 | 84 | 0.44 | 0.31 | 0.02 | -0.49 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 305.00 | 2.74 | 2.78 | 2.76 | 2.72 | -8.03 | -74.70% | 0.01 | 12,864 | 1,388 | 0.44 | 0.26 | 0.02 | -0.46 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 307.50 | 2.20 | 2.26 | 2.23 | 2.26 | -7.11 | -75.88% | 0.01 | 1,944 | 628 | 0.45 | 0.22 | 0.02 | -0.42 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 310.00 | 1.82 | 1.87 | 1.85 | 1.83 | -6.39 | -77.74% | 0.01 | 18,077 | 4,358 | 0.45 | 0.19 | 0.02 | -0.39 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 312.50 | 1.43 | 1.52 | 1.48 | 1.50 | -5.62 | -78.94% | 0.00 | 1,784 | 658 | 0.46 | 0.16 | 0.01 | -0.35 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 315.00 | 1.22 | 1.26 | 1.24 | 1.23 | -5.07 | -80.48% | 0.00 | 5,179 | 1,339 | 0.47 | 0.13 | 0.01 | -0.32 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 317.50 | 1.00 | 1.06 | 1.03 | 1.03 | -4.27 | -80.57% | 0.00 | 1,808 | 487 | 0.47 | 0.11 | 0.01 | -0.29 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 320.00 | 0.85 | 0.87 | 0.86 | 0.87 | -3.68 | -80.88% | 0.00 | 15,057 | 5,395 | 0.48 | 0.09 | 0.01 | -0.26 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 322.50 | 0.68 | 0.75 | 0.72 | 0.75 | -3.15 | -80.77% | 0.00 | 1,510 | 666 | 0.49 | 0.08 | 0.01 | -0.23 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 325.00 | 0.50 | 0.64 | 0.57 | 0.63 | -2.67 | -80.91% | 0.00 | 3,324 | 1,411 | 0.50 | 0.07 | 0.01 | -0.21 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 327.50 | 0.52 | 0.55 | 0.54 | 0.54 | -2.25 | -80.65% | 0.00 | 966 | 1,171 | 0.51 | 0.06 | 0.01 | -0.19 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 330.00 | 0.45 | 0.48 | 0.47 | 0.48 | -1.89 | -79.75% | 0.00 | 5,927 | 4,115 | 0.53 | 0.05 | 0.01 | -0.16 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 332.50 | 0.38 | 0.42 | 0.40 | 0.42 | -1.60 | -79.21% | 0.00 | 330 | 716 | 0.54 | 0.04 | 0.00 | -0.15 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 335.00 | 0.35 | 0.38 | 0.37 | 0.35 | -1.35 | -79.42% | 0.00 | 3,479 | 2,242 | 0.55 | 0.03 | 0.00 | -0.13 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 337.50 | 0.30 | 0.34 | 0.32 | 0.31 | -1.13 | -78.48% | 0.00 | 528 | 733 | 0.56 | 0.03 | 0.00 | -0.12 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 340.00 | 0.30 | 0.31 | 0.31 | 0.31 | -0.91 | -74.59% | 0.00 | 3,996 | 2,944 | 0.58 | 0.02 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 342.50 | 0.25 | 0.27 | 0.26 | 0.26 | -0.79 | -75.24% | 0.00 | 928 | 1,180 | 0.59 | 0.02 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 345.00 | 0.21 | 0.23 | 0.22 | 0.22 | -0.69 | -75.83% | 0.00 | 1,404 | 1,898 | 0.59 | 0.02 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 347.50 | 0.20 | 0.22 | 0.21 | 0.21 | -0.56 | -72.73% | 0.00 | 525 | 467 | 0.61 | 0.02 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 350.00 | 0.18 | 0.19 | 0.19 | 0.19 | -0.48 | -71.65% | 0.00 | 5,314 | 7,583 | 0.62 | 0.01 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 355.00 | 0.13 | 0.16 | 0.15 | 0.13 | -0.39 | -75.00% | 0.00 | 934 | 1,131 | 0.64 | 0.01 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 360.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.30 | -71.43% | 0.00 | 1,568 | 3,058 | 0.65 | 0.01 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 365.00 | 0.09 | 0.11 | 0.10 | 0.12 | -0.22 | -64.71% | 0.00 | 397 | 1,104 | 0.68 | 0.01 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 367.50 | 0.09 | 0.14 | 0.12 | 0.11 | -0.24 | -68.58% | 0.00 | 657 | 78 | 0.69 | 0.00 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 370.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.20 | -74.08% | 0.00 | 906 | 1,354 | 0.71 | 0.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 372.50 | 0.07 | 0.08 | 0.08 | 0.09 | -0.23 | -71.88% | 0.00 | 102 | 59 | 0.69 | 0.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 375.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.20 | -71.43% | 0.00 | 374 | 1,073 | 0.72 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 377.50 | 0.06 | 0.10 | 0.08 | 0.09 | -0.10 | -52.64% | 0.00 | 109 | 269 | 0.73 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 380.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.13 | -65.00% | 0.00 | 479 | 3,159 | 0.74 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 382.50 | 0.06 | 0.07 | 0.07 | 0.06 | -0.14 | -70.00% | 0.00 | 134 | 35 | 0.76 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 385.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.12 | -70.59% | 0.00 | 176 | 488 | 0.76 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 387.50 | 0.03 | 0.05 | 0.04 | 0.06 | -0.13 | -68.43% | 0.00 | 68 | 31 | 0.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 390.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 632 | 1,102 | 0.78 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 392.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 0.00 | 243 | 13 | 0.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 395.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 0.00 | 852 | 834 | 0.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 397.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 245 | 35 | 0.80 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 400.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 3,395 | 5,559 | 0.80 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 405.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 199 | 312 | 0.82 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 410.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 732 | 181 | 0.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 415.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 54 | 131 | 0.83 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 76 | 188 | 0.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 425.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.03 | -60.00% | 0.00 | 40 | 28 | 0.95 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 430.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 63 | 376 | 0.93 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 435.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 97 | 54 | 0.91 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.93 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 445.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.05 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.98 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 1,278 | 1.03 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 203 | 519 | 1.07 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 6 | 1.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.16 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 510.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.24 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 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 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 568 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 9/12/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 292 | 2.55 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 9/12/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,717 | 2.44 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 552 | 2.33 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 645 | 2.23 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,367 | 2.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,652 | 2.04 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,175 | 1.95 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 1,627 | 1.86 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,833 | 1.78 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 3,593 | 1.70 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,859 | 1.62 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,228 | 1.55 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,794 | 1.48 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 121 | 1,791 | 1.41 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,355 | 1.34 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 4,425 | 1.28 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 4,308 | 1.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 4 | 2,132 | 1.15 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 1,600 | 1.09 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 187.50 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 190.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1,313 | 6,687 | 1.06 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 192.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.06 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 195.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 57 | 1,643 | 1.02 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 197.50 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 333 | 1.02 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 200.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 155 | 15,311 | 0.94 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 202.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 256 | 0.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 205.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 19 | 1,588 | 0.89 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 207.50 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 25 | 2,677 | 0.90 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 210.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 249 | 3,891 | 0.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 212.50 | 0.01 | 0.13 | 0.07 | 0.04 | +0.01 | +33.34% | 0.00 | 274 | 819 | 0.90 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 215.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 381 | 4,466 | 0.83 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 217.50 | 0.02 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 39 | 512 | 0.82 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 220.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 343 | 5,806 | 0.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 222.50 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 66 | 646 | 0.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 225.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 164 | 746 | 0.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 227.50 | 0.01 | 0.06 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 301 | 2,596 | 0.71 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 230.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 466 | 4,263 | 0.71 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 232.50 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 162 | 450 | 0.69 | 0.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 235.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 669 | 1,413 | 0.67 | 0.00 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 237.50 | 0.08 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 0.00 | 132 | 1,997 | 0.67 | -0.01 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 240.00 | 0.10 | 0.11 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 1,059 | 2,958 | 0.64 | -0.01 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 242.50 | 0.11 | 0.12 | 0.12 | 0.11 | -0.03 | -21.43% | 0.00 | 80 | 518 | 0.62 | -0.01 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 245.00 | 0.13 | 0.15 | 0.14 | 0.13 | -0.01 | -7.15% | 0.00 | 1,011 | 312 | 0.61 | -0.01 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 247.50 | 0.15 | 0.17 | 0.16 | 0.16 | +0.02 | +14.29% | 0.00 | 280 | 386 | 0.59 | -0.02 | 0.00 | -0.11 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 250.00 | 0.18 | 0.22 | 0.20 | 0.19 | +0.01 | +5.56% | 0.00 | 2,541 | 3,304 | 0.58 | -0.02 | 0.00 | -0.13 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 252.50 | 0.22 | 0.23 | 0.23 | 0.23 | +0.04 | +21.06% | 0.00 | 296 | 213 | 0.56 | -0.03 | 0.00 | -0.15 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 255.00 | 0.27 | 0.30 | 0.29 | 0.30 | +0.07 | +30.44% | 0.00 | 1,214 | 684 | 0.55 | -0.04 | 0.00 | -0.16 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 257.50 | 0.32 | 0.38 | 0.35 | 0.35 | +0.06 | +20.69% | 0.00 | 612 | 170 | 0.53 | -0.04 | 0.00 | -0.18 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 260.00 | 0.43 | 0.46 | 0.45 | 0.44 | +0.15 | +51.73% | 0.00 | 3,854 | 2,030 | 0.52 | -0.05 | 0.00 | -0.21 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 262.50 | 0.52 | 0.55 | 0.54 | 0.51 | +0.14 | +37.84% | 0.00 | 817 | 158 | 0.51 | -0.07 | 0.01 | -0.23 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 265.00 | 0.65 | 0.69 | 0.67 | 0.68 | +0.26 | +61.91% | 0.00 | 2,334 | 847 | 0.50 | -0.08 | 0.01 | -0.25 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 267.50 | 0.81 | 0.86 | 0.84 | 0.84 | +0.34 | +68.00% | 0.00 | 1,052 | 332 | 0.49 | -0.09 | 0.01 | -0.28 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 270.00 | 1.04 | 1.06 | 1.05 | 1.06 | +0.46 | +76.67% | 0.00 | 5,595 | 1,591 | 0.48 | -0.11 | 0.01 | -0.30 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 272.50 | 1.30 | 1.35 | 1.33 | 1.35 | +0.59 | +77.64% | 0.00 | 1,420 | 575 | 0.48 | -0.14 | 0.01 | -0.33 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 275.00 | 1.67 | 1.68 | 1.68 | 1.66 | +0.81 | +95.30% | 0.01 | 6,280 | 1,850 | 0.47 | -0.16 | 0.01 | -0.36 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 277.50 | 2.06 | 2.11 | 2.09 | 2.09 | +1.04 | +99.05% | 0.01 | 1,839 | 476 | 0.46 | -0.19 | 0.01 | -0.39 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 280.00 | 2.54 | 2.62 | 2.58 | 2.59 | +1.29 | +99.24% | 0.01 | 11,735 | 2,988 | 0.46 | -0.23 | 0.02 | -0.42 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 282.50 | 3.20 | 3.30 | 3.25 | 3.30 | +1.72 | +108.87% | 0.01 | 2,625 | 310 | 0.45 | -0.27 | 0.02 | -0.45 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 285.00 | 3.95 | 4.10 | 4.03 | 4.01 | +2.08 | +107.78% | 0.01 | 9,623 | 1,883 | 0.45 | -0.32 | 0.02 | -0.48 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 287.50 | 4.85 | 5.00 | 4.93 | 5.04 | +2.75 | +120.09% | 0.02 | 4,115 | 623 | 0.45 | -0.38 | 0.02 | -0.51 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 290.00 | 5.90 | 6.00 | 5.95 | 5.96 | +3.19 | +115.17% | 0.02 | 17,222 | 3,445 | 0.45 | -0.43 | 0.02 | -0.53 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 292.50 | 7.10 | 7.25 | 7.18 | 7.25 | +3.90 | +116.42% | 0.02 | 6,292 | 327 | 0.44 | -0.49 | 0.02 | -0.54 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 295.00 | 8.45 | 8.60 | 8.53 | 8.45 | +4.39 | +108.13% | 0.03 | 34,188 | 1,255 | 0.45 | -0.54 | 0.02 | -0.54 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 297.50 | 9.90 | 10.15 | 10.03 | 10.00 | +5.30 | +112.77% | 0.03 | 3,889 | 569 | 0.45 | -0.60 | 0.02 | -0.53 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 300.00 | 11.60 | 11.75 | 11.68 | 11.72 | +6.12 | +109.29% | 0.04 | 11,217 | 6,573 | 0.45 | -0.65 | 0.02 | -0.51 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 302.50 | 13.30 | 13.60 | 13.45 | 13.30 | +6.75 | +103.06% | 0.04 | 2,013 | 477 | 0.45 | -0.69 | 0.02 | -0.49 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 305.00 | 15.20 | 15.55 | 15.38 | 15.25 | +7.60 | +99.35% | 0.05 | 2,290 | 1,484 | 0.46 | -0.74 | 0.02 | -0.46 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 307.50 | 17.25 | 17.55 | 17.40 | 17.50 | +8.65 | +97.74% | 0.06 | 854 | 742 | 0.47 | -0.78 | 0.02 | -0.42 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 310.00 | 19.25 | 19.65 | 19.45 | 19.15 | +9.00 | +88.67% | 0.06 | 2,728 | 2,048 | 0.46 | -0.81 | 0.02 | -0.39 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 312.50 | 20.75 | 22.20 | 21.48 | 21.75 | +10.27 | +89.46% | 0.07 | 975 | 489 | 0.48 | -0.84 | 0.01 | -0.35 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 315.00 | 23.70 | 24.65 | 24.18 | 23.90 | +10.80 | +82.45% | 0.08 | 966 | 1,396 | 0.51 | -0.87 | 0.01 | -0.32 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 317.50 | 25.65 | 26.95 | 26.30 | 26.25 | +11.45 | +77.37% | 0.08 | 1,005 | 374 | 0.50 | -0.89 | 0.01 | -0.29 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 320.00 | 28.25 | 28.65 | 28.45 | 28.55 | +12.04 | +72.93% | 0.09 | 1,176 | 2,036 | 0.48 | -0.91 | 0.01 | -0.26 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 322.50 | 30.10 | 32.05 | 31.08 | 30.50 | +12.20 | +66.67% | 0.10 | 108 | 267 | 0.51 | -0.92 | 0.01 | -0.23 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 325.00 | 32.65 | 33.60 | 33.13 | 33.20 | +12.99 | +64.28% | 0.10 | 261 | 1,445 | 0.57 | -0.93 | 0.01 | -0.21 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 327.50 | 35.35 | 36.70 | 36.03 | 35.00 | +12.90 | +58.38% | 0.11 | 81 | 354 | 0.52 | -0.94 | 0.01 | -0.19 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 330.00 | 37.90 | 38.55 | 38.23 | 37.90 | +13.85 | +57.59% | 0.12 | 452 | 1,831 | 0.61 | -0.95 | 0.01 | -0.16 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 332.50 | 40.40 | 41.80 | 41.10 | 40.45 | +14.45 | +55.58% | 0.12 | 64 | 671 | 0.59 | -0.96 | 0.00 | -0.15 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 335.00 | 42.85 | 43.50 | 43.18 | 42.15 | +14.04 | +49.95% | 0.13 | 209 | 1,883 | 0.61 | -0.97 | 0.00 | -0.13 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 337.50 | 45.20 | 46.00 | 45.60 | 44.90 | +15.05 | +50.42% | 0.14 | 60 | 478 | 0.61 | -0.97 | 0.00 | -0.12 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 340.00 | 47.30 | 48.30 | 47.80 | 47.45 | +15.25 | +47.36% | 0.14 | 257 | 1,174 | 0.73 | -0.98 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 342.50 | 49.25 | 51.40 | 50.33 | 49.35 | +14.05 | +39.81% | 0.15 | 25 | 125 | 0.64 | -0.98 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 345.00 | 51.90 | 54.00 | 52.95 | 51.75 | +13.50 | +35.30% | 0.15 | 17 | 106 | 0.81 | -0.98 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 347.50 | 54.60 | 56.50 | 55.55 | 53.05 | +12.12 | +29.62% | 0.16 | 11 | 132 | 0.67 | -0.98 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 350.00 | 57.10 | 58.20 | 57.65 | 57.10 | +14.50 | +34.04% | 0.16 | 209 | 423 | 0.93 | -0.99 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 355.00 | 62.50 | 63.50 | 63.00 | 61.70 | +13.10 | +26.96% | 0.18 | 3 | 340 | 0.87 | -0.99 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 360.00 | 67.05 | 68.40 | 67.73 | 62.30 | +10.00 | +19.12% | 0.19 | 2 | 270 | 0.90 | -0.99 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 365.00 | 72.40 | 73.15 | 72.78 | 71.22 | +13.79 | +24.02% | 0.20 | 170 | 127 | 0.99 | -0.99 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 367.50 | 74.50 | 76.35 | 75.43 | % | 0.21 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.03 | 9/12/2025 4:00:00 PM EST | |||
| 370.00 | 77.00 | 78.95 | 77.98 | 55.80 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.91 | -1.00 | 0.00 | -0.02 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 372.50 | 79.85 | 80.70 | 80.28 | 77.20 | +12.35 | +19.05% | 0.22 | 2 | 81 | 1.03 | -1.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 375.00 | 82.15 | 84.00 | 83.08 | 65.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.97 | -1.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 377.50 | 84.45 | 86.50 | 85.48 | 65.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 380.00 | 87.15 | 89.15 | 88.15 | 87.75 | +15.45 | +21.37% | 0.23 | 1 | 18 | 1.04 | -1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 382.50 | 90.00 | 90.95 | 90.48 | 89.25 | % | 0.24 | 3 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST | |
| 385.00 | 92.10 | 93.85 | 92.98 | 48.43 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 387.50 | 94.60 | 96.50 | 95.55 | 72.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 390.00 | 97.10 | 98.55 | 97.83 | 96.84 | +24.09 | +33.12% | 0.25 | 291 | 1 | 1.01 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 392.50 | 99.40 | 101.50 | 100.45 | 83.05 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 395.00 | 102.10 | 104.20 | 103.15 | 79.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 397.50 | 104.95 | 106.30 | 105.63 | 88.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 400.00 | 107.00 | 108.20 | 107.60 | 106.68 | +25.65 | +31.66% | 0.27 | 291 | 96 | 1.19 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 405.00 | 112.30 | 113.90 | 113.10 | 88.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 410.00 | 117.05 | 118.65 | 117.85 | 94.85 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 415.00 | 122.25 | 123.55 | 122.90 | 121.05 | % | 0.30 | 1 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST | |
| 420.00 | 126.70 | 128.90 | 127.80 | 105.05 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 425.00 | 132.40 | 133.95 | 133.18 | % | 0.31 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 430.00 | 137.30 | 138.95 | 138.13 | 122.18 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 435.00 | 142.10 | 143.80 | 142.95 | 126.35 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 440.00 | 147.40 | 148.85 | 148.13 | % | 0.34 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 445.00 | 151.70 | 153.25 | 152.48 | 145.10 | +30.85 | +27.01% | 0.34 | 4 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 450.00 | 157.25 | 158.50 | 157.88 | 145.45 | % | 0.35 | 11 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST | |
| 460.00 | 167.00 | 168.30 | 167.65 | % | 0.36 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 470.00 | 177.35 | 178.85 | 178.10 | % | 0.38 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 480.00 | 187.15 | 188.85 | 188.00 | % | 0.39 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 490.00 | 197.20 | 198.70 | 197.95 | % | 0.40 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 500.00 | 207.15 | 208.95 | 208.05 | % | 0.42 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 510.00 | 217.40 | 218.80 | 218.10 | 212.35 | +11.65 | +5.81% | 0.43 | 3 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |