Options Chain for ORACLE CORP COM (ORCL) - $272.66 as of 10/22/2025 9:10:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 142.25 | 144.85 | 143.55 | 143.50 | -2.95 | -2.02% | 1.10 | 1 | 9 | 6.22 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 135.00 | 137.30 | 139.85 | 138.58 | 138.20 | -3.32 | -2.35% | 1.03 | 7 | 14 | 5.97 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 140.00 | 132.50 | 134.85 | 133.68 | 132.83 | -4.04 | -2.96% | 0.95 | 1 | 4 | 5.67 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 145.00 | 126.80 | 129.85 | 128.33 | 131.89 | 0.00 | 0.00% | 0.89 | 0 | 3 | 5.44 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/22/2025 3:59:57 PM EST |
| 150.00 | 122.50 | 124.85 | 123.68 | 123.30 | -3.98 | -3.13% | 0.82 | 1 | 4 | 5.16 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 155.00 | 117.55 | 119.85 | 118.70 | 118.31 | -4.04 | -3.31% | 0.77 | 1 | 5 | 4.92 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 160.00 | 112.55 | 114.85 | 113.70 | 120.91 | 0.00 | 0.00% | 0.71 | 0 | 4 | 4.74 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/22/2025 3:59:57 PM EST |
| 165.00 | 107.55 | 109.85 | 108.70 | 110.88 | 0.00 | 0.00% | 0.66 | 0 | 6 | 4.46 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/22/2025 3:59:57 PM EST |
| 170.00 | 102.55 | 104.85 | 103.70 | 106.56 | 0.00 | 0.00% | 0.61 | 0 | 7 | 4.24 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/22/2025 3:59:57 PM EST |
| 175.00 | 96.55 | 99.85 | 98.20 | 96.93 | -30.17 | -23.74% | 0.56 | 1 | 9 | 4.02 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 180.00 | 92.55 | 94.85 | 93.70 | 109.21 | 0.00 | 0.00% | 0.52 | 0 | 32 | 3.81 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/22/2025 3:59:57 PM EST |
| 185.00 | 87.55 | 89.85 | 88.70 | 91.55 | 0.00 | 0.00% | 0.48 | 0 | 5 | 3.60 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/22/2025 3:59:57 PM EST |
| 190.00 | 82.55 | 84.85 | 83.70 | 81.35 | -7.89 | -8.85% | 0.44 | 1 | 15 | 3.44 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 195.00 | 77.55 | 79.85 | 78.70 | 76.36 | -6.39 | -7.73% | 0.40 | 1 | 18 | 3.22 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 200.00 | 72.30 | 74.85 | 73.58 | 77.60 | 0.00 | 0.00% | 0.37 | 0 | 116 | 2.82 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/22/2025 3:59:57 PM EST |
| 205.00 | 67.55 | 69.85 | 68.70 | 67.25 | -3.90 | -5.49% | 0.34 | 2 | 97 | 2.85 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 210.00 | 62.55 | 64.85 | 63.70 | 62.26 | -7.89 | -11.25% | 0.30 | 4 | 23 | 2.67 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 215.00 | 57.55 | 59.85 | 58.70 | 54.81 | -6.14 | -10.08% | 0.27 | 2 | 11 | 2.25 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 220.00 | 52.55 | 54.90 | 53.73 | 59.13 | 0.00 | 0.00% | 0.24 | 0 | 40 | 2.11 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/22/2025 3:59:57 PM EST |
| 225.00 | 47.65 | 49.90 | 48.78 | 66.28 | 0.00 | 0.00% | 0.22 | 0 | 35 | 2.13 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/22/2025 3:59:57 PM EST |
| 230.00 | 41.75 | 44.90 | 43.33 | 47.60 | 0.00 | 0.00% | 0.19 | 0 | 66 | 1.79 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/22/2025 3:59:57 PM EST |
| 235.00 | 36.90 | 39.95 | 38.43 | 40.05 | 0.00 | 0.00% | 0.16 | 0 | 56 | 1.62 | 1.00 | 0.00 | -0.01 | 10/21/2025 | 10/22/2025 3:59:57 PM EST |
| 237.50 | 35.10 | 37.40 | 36.25 | % | 0.15 | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 10/22/2025 3:59:57 PM EST | |||
| 240.00 | 31.85 | 34.95 | 33.40 | 36.00 | 0.00 | 0.00% | 0.14 | 0 | 234 | 1.45 | 0.99 | 0.00 | -0.04 | 10/21/2025 | 10/22/2025 3:59:57 PM EST |
| 242.50 | 30.20 | 32.45 | 31.33 | 27.92 | -5.20 | -15.70% | 0.13 | 1 | 8 | 1.35 | 0.99 | 0.00 | -0.06 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 245.00 | 27.05 | 30.00 | 28.53 | 27.15 | -3.60 | -11.71% | 0.12 | 5 | 74 | 1.29 | 0.98 | 0.00 | -0.10 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 247.50 | 24.30 | 27.55 | 25.93 | 26.95 | -3.55 | -11.64% | 0.10 | 1 | 5 | 1.34 | 0.97 | 0.00 | -0.19 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 250.00 | 22.25 | 25.05 | 23.65 | 24.19 | -1.36 | -5.33% | 0.09 | 371 | 283 | 1.12 | 0.96 | 0.01 | -0.23 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 252.50 | 19.80 | 22.60 | 21.20 | 20.00 | -8.00 | -28.58% | 0.08 | 4 | 4 | 1.04 | 0.94 | 0.01 | -0.29 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 255.00 | 17.90 | 19.40 | 18.65 | 19.40 | -1.30 | -6.28% | 0.07 | 11 | 156 | 0.69 | 0.92 | 0.01 | -0.44 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 257.50 | 15.60 | 17.95 | 16.78 | 14.51 | -7.73 | -34.76% | 0.07 | 3 | 35 | 0.95 | 0.89 | 0.01 | -0.59 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 260.00 | 13.15 | 14.55 | 13.85 | 14.54 | -1.91 | -11.62% | 0.05 | 138 | 367 | 0.59 | 0.86 | 0.02 | -0.69 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 262.50 | 10.95 | 12.00 | 11.48 | 12.35 | -1.68 | -11.98% | 0.04 | 71 | 80 | 0.61 | 0.82 | 0.02 | -0.79 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 265.00 | 9.05 | 9.75 | 9.40 | 9.65 | -2.30 | -19.25% | 0.04 | 2,952 | 316 | 0.55 | 0.76 | 0.03 | -0.88 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 267.50 | 7.40 | 7.90 | 7.65 | 7.80 | -2.30 | -22.78% | 0.03 | 1,738 | 1,637 | 0.57 | 0.70 | 0.03 | -0.96 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 270.00 | 5.75 | 6.10 | 5.93 | 6.02 | -2.24 | -27.12% | 0.02 | 4,363 | 1,462 | 0.54 | 0.61 | 0.04 | -1.02 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 272.50 | 4.20 | 4.60 | 4.40 | 4.47 | -2.18 | -32.79% | 0.02 | 3,818 | 1,668 | 0.53 | 0.52 | 0.04 | -1.04 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 275.00 | 3.10 | 3.30 | 3.20 | 3.30 | -1.95 | -37.15% | 0.01 | 5,081 | 1,805 | 0.52 | 0.42 | 0.04 | -1.01 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 277.50 | 2.18 | 2.36 | 2.27 | 2.43 | -1.67 | -40.74% | 0.01 | 2,498 | 1,496 | 0.52 | 0.33 | 0.04 | -0.95 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 280.00 | 1.52 | 1.64 | 1.58 | 1.60 | -1.55 | -49.21% | 0.01 | 5,861 | 3,619 | 0.52 | 0.25 | 0.03 | -0.86 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 282.50 | 1.05 | 1.18 | 1.12 | 1.17 | -1.22 | -51.05% | 0.00 | 2,460 | 2,625 | 0.53 | 0.19 | 0.03 | -0.77 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 285.00 | 0.74 | 0.80 | 0.77 | 0.80 | -0.96 | -54.55% | 0.00 | 4,814 | 4,309 | 0.54 | 0.14 | 0.02 | -0.67 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 287.50 | 0.52 | 0.61 | 0.57 | 0.55 | -0.80 | -59.26% | 0.00 | 1,161 | 1,226 | 0.56 | 0.11 | 0.02 | -0.58 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 290.00 | 0.37 | 0.40 | 0.39 | 0.39 | -0.61 | -61.00% | 0.00 | 5,219 | 5,024 | 0.57 | 0.08 | 0.01 | -0.50 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 292.50 | 0.27 | 0.32 | 0.30 | 0.30 | -0.46 | -60.53% | 0.00 | 1,200 | 1,648 | 0.59 | 0.06 | 0.01 | -0.38 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 295.00 | 0.23 | 0.25 | 0.24 | 0.23 | -0.37 | -61.67% | 0.00 | 1,249 | 3,471 | 0.62 | 0.05 | 0.01 | -0.29 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 297.50 | 0.17 | 0.20 | 0.19 | 0.19 | -0.28 | -59.58% | 0.00 | 4,289 | 3,789 | 0.64 | 0.04 | 0.01 | -0.21 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 300.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.23 | -60.53% | 0.00 | 5,269 | 12,538 | 0.67 | 0.03 | 0.01 | -0.15 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 302.50 | 0.11 | 0.14 | 0.13 | 0.12 | -0.20 | -62.50% | 0.00 | 534 | 1,679 | 0.70 | 0.02 | 0.00 | -0.11 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 305.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.16 | -61.54% | 0.00 | 919 | 3,211 | 0.73 | 0.01 | 0.00 | -0.08 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 307.50 | 0.08 | 0.10 | 0.09 | 0.08 | -0.13 | -61.91% | 0.00 | 297 | 973 | 0.75 | 0.01 | 0.00 | -0.06 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 310.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.12 | -60.00% | 0.00 | 873 | 5,897 | 0.77 | 0.01 | 0.00 | -0.04 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 312.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.08 | -50.00% | 0.00 | 200 | 1,428 | 0.81 | 0.00 | 0.00 | -0.02 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 315.00 | 0.05 | 0.06 | 0.06 | 0.04 | -0.09 | -69.24% | 0.00 | 653 | 10,022 | 0.81 | 0.00 | 0.00 | -0.02 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 320.00 | 0.03 | 0.08 | 0.06 | 0.03 | -0.07 | -70.00% | 0.00 | 797 | 4,570 | 0.89 | 0.00 | 0.00 | -0.01 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 325.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 144 | 1,833 | 0.90 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 330.00 | 0.02 | 0.13 | 0.08 | 0.03 | -0.04 | -57.15% | 0.00 | 418 | 20,726 | 0.97 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 335.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 107 | 1,386 | 1.02 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 340.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 75 | 2,478 | 1.03 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 345.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 105 | 2,267 | 1.13 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 247 | 8,388 | 1.12 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.03 | +150.00% | 0.00 | 34 | 859 | 1.18 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 52 | 2,357 | 1.24 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 365.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 31 | 434 | 1.71 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 65 | 1,834 | 1.35 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 375.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5,559 | 655 | 1.40 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 380.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 554 | 1.54 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 385.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,233 | 1.51 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/22/2025 3:59:57 PM EST |
| 390.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 43 | 232 | 1.56 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 395.00 | 0.00 | 0.01 | 0.01 | 0.06 | +0.05 | +500.00% | 0.00 | 4 | 237 | 1.61 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 686 | 1.66 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 405.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 3,403 | 410 | 1.71 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 290 | 1.75 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/22/2025 3:59:57 PM EST |
| 415.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.80 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/22/2025 3:59:57 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 399 | 1.85 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/22/2025 3:59:57 PM EST |
| 425.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.89 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/22/2025 3:59:57 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.94 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/22/2025 3:59:57 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,516 | 2.03 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/22/2025 3:59:57 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 128 | 2.12 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/22/2025 3:59:57 PM EST |
| 460.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.47 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/22/2025 3:59:57 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 3.33 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/22/2025 3:59:57 PM EST |
| 480.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.65 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/22/2025 3:59:57 PM EST |
| 490.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 88 | 3.63 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/22/2025 3:59:57 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 451 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/22/2025 3:59:57 PM EST |
| 510.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,134 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/22/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/22/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST | |
| 150.00 | 0.00 | 1.55 | 0.78 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/22/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 1.63 | 0.82 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.73 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/22/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 2.02 | 1.01 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 301 | 4.53 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/22/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 1.95 | 0.98 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.27 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/22/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 330 | 3.17 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/22/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 423 | 2.18 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/22/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 1.38 | 0.69 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 3.36 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/22/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 270 | 2.33 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 0.24 | 0.12 | 0.04 | +0.03 | +300.00% | 0.00 | 128 | 70 | 2.18 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.01 | -50.00% | 0.00 | 48 | 287 | 1.87 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 205.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 14 | 137 | 1.61 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 128 | 1.30 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 279 | 1.12 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/22/2025 3:59:57 PM EST |
| 220.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 21 | 368 | 1.06 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 225.00 | 0.01 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 151 | 3,190 | 1.14 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 230.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 382 | 1,051 | 0.93 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 235.00 | 0.01 | 0.06 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 269 | 1,841 | 0.81 | 0.00 | 0.00 | -0.01 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 237.50 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 1 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 10/22/2025 | 10/22/2025 3:59:57 PM EST | |
| 240.00 | 0.05 | 0.08 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 169 | 2,868 | 0.78 | -0.01 | 0.00 | -0.04 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 242.50 | 0.03 | 0.18 | 0.11 | 0.10 | +0.01 | +11.12% | 0.00 | 102 | 686 | 0.75 | -0.01 | 0.00 | -0.06 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 245.00 | 0.08 | 0.13 | 0.11 | 0.11 | -0.01 | -8.34% | 0.00 | 252 | 5,166 | 0.71 | -0.02 | 0.00 | -0.10 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 247.50 | 0.01 | 0.15 | 0.08 | 0.13 | -0.08 | -38.10% | 0.00 | 335 | 1,221 | 0.59 | -0.03 | 0.00 | -0.19 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 250.00 | 0.20 | 0.24 | 0.22 | 0.23 | +0.02 | +9.53% | 0.00 | 1,187 | 4,844 | 0.68 | -0.04 | 0.01 | -0.23 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 252.50 | 0.22 | 0.50 | 0.36 | 0.30 | -0.03 | -9.10% | 0.00 | 414 | 1,279 | 0.68 | -0.06 | 0.01 | -0.29 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 255.00 | 0.38 | 0.43 | 0.41 | 0.41 | -0.02 | -4.66% | 0.00 | 1,205 | 4,284 | 0.63 | -0.08 | 0.01 | -0.44 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 257.50 | 0.53 | 0.60 | 0.57 | 0.55 | -0.05 | -8.34% | 0.00 | 386 | 1,801 | 0.61 | -0.11 | 0.01 | -0.59 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 260.00 | 0.75 | 0.82 | 0.79 | 0.93 | +0.11 | +13.42% | 0.00 | 3,471 | 3,895 | 0.59 | -0.14 | 0.02 | -0.69 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 262.50 | 1.02 | 1.23 | 1.13 | 1.09 | -0.03 | -2.68% | 0.00 | 1,130 | 1,747 | 0.57 | -0.18 | 0.02 | -0.79 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 265.00 | 1.53 | 1.67 | 1.60 | 1.53 | -0.01 | -0.65% | 0.01 | 3,701 | 3,476 | 0.56 | -0.24 | 0.03 | -0.88 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 267.50 | 2.15 | 2.30 | 2.23 | 2.15 | +0.01 | +0.47% | 0.01 | 1,124 | 1,592 | 0.55 | -0.30 | 0.03 | -0.96 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 270.00 | 2.91 | 3.10 | 3.01 | 2.89 | -0.01 | -0.35% | 0.01 | 7,986 | 6,156 | 0.53 | -0.39 | 0.04 | -1.02 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 272.50 | 3.85 | 4.30 | 4.08 | 3.85 | +0.04 | +1.05% | 0.01 | 1,737 | 1,889 | 0.53 | -0.48 | 0.04 | -1.04 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 275.00 | 5.20 | 5.50 | 5.35 | 5.30 | +0.40 | +8.17% | 0.02 | 2,742 | 4,940 | 0.51 | -0.58 | 0.04 | -1.01 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 277.50 | 6.60 | 7.05 | 6.83 | 6.63 | +0.48 | +7.81% | 0.02 | 502 | 1,220 | 0.50 | -0.67 | 0.04 | -0.95 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 280.00 | 8.50 | 8.85 | 8.68 | 8.30 | +0.49 | +6.28% | 0.03 | 854 | 6,380 | 0.51 | -0.75 | 0.03 | -0.86 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 282.50 | 10.25 | 11.80 | 11.03 | 9.78 | +0.24 | +2.52% | 0.04 | 877 | 1,699 | 0.57 | -0.81 | 0.03 | -0.77 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 285.00 | 12.05 | 13.55 | 12.80 | 12.76 | +1.34 | +11.74% | 0.04 | 462 | 1,617 | 0.50 | -0.86 | 0.02 | -0.67 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 287.50 | 13.15 | 16.25 | 14.70 | 14.13 | +0.90 | +6.81% | 0.05 | 156 | 887 | 0.87 | -0.89 | 0.02 | -0.58 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 290.00 | 16.50 | 18.10 | 17.30 | 17.21 | +1.46 | +9.27% | 0.06 | 386 | 2,498 | 0.84 | -0.92 | 0.01 | -0.50 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 292.50 | 18.20 | 20.85 | 19.53 | 19.03 | +0.88 | +4.85% | 0.07 | 396 | 1,034 | 0.78 | -0.94 | 0.01 | -0.38 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 295.00 | 21.10 | 23.25 | 22.18 | 21.26 | +1.02 | +5.04% | 0.08 | 200 | 1,031 | 0.83 | -0.95 | 0.01 | -0.29 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 297.50 | 22.85 | 25.60 | 24.23 | 25.08 | +2.66 | +11.87% | 0.08 | 112 | 556 | 0.88 | -0.96 | 0.01 | -0.21 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 300.00 | 26.05 | 28.00 | 27.03 | 27.04 | +2.14 | +8.60% | 0.09 | 254 | 3,573 | 0.95 | -0.97 | 0.01 | -0.15 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 302.50 | 27.75 | 30.25 | 29.00 | 29.32 | +1.37 | +4.91% | 0.10 | 18 | 415 | 1.12 | -0.98 | 0.00 | -0.11 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 305.00 | 30.35 | 32.75 | 31.55 | 30.90 | +0.68 | +2.25% | 0.10 | 34 | 787 | 1.18 | -0.99 | 0.00 | -0.08 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 307.50 | 33.40 | 35.45 | 34.43 | 33.76 | +1.66 | +5.18% | 0.11 | 26 | 281 | 1.29 | -0.99 | 0.00 | -0.06 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 310.00 | 35.45 | 37.70 | 36.58 | 36.29 | +2.44 | +7.21% | 0.12 | 72 | 1,254 | 1.29 | -0.99 | 0.00 | -0.04 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 312.50 | 37.75 | 40.25 | 39.00 | 40.04 | +6.62 | +19.81% | 0.12 | 1 | 279 | 1.21 | -1.00 | 0.00 | -0.02 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 315.00 | 40.25 | 42.50 | 41.38 | 41.88 | +1.33 | +3.28% | 0.13 | 41 | 636 | 1.35 | -1.00 | 0.00 | -0.02 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 320.00 | 45.20 | 47.70 | 46.45 | 48.70 | +4.76 | +10.84% | 0.15 | 32 | 514 | 1.52 | -1.00 | 0.00 | -0.01 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 325.00 | 50.20 | 52.70 | 51.45 | 51.32 | +1.51 | +3.04% | 0.16 | 940 | 91 | 1.63 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 330.00 | 55.25 | 57.45 | 56.35 | 56.32 | +1.61 | +2.95% | 0.17 | 1,162 | 502 | 1.65 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 335.00 | 60.25 | 62.50 | 61.38 | 62.55 | +1.55 | +2.55% | 0.18 | 1 | 2 | 1.77 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 340.00 | 65.25 | 67.50 | 66.38 | 66.32 | +5.83 | +9.64% | 0.20 | 171 | 16 | 1.87 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 345.00 | 70.20 | 72.55 | 71.38 | 71.32 | +10.07 | +16.45% | 0.21 | 50 | 6 | 1.98 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 350.00 | 75.25 | 77.50 | 76.38 | 70.22 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.05 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/22/2025 3:59:57 PM EST |
| 355.00 | 80.25 | 82.50 | 81.38 | 80.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/22/2025 3:59:57 PM EST |
| 360.00 | 85.25 | 87.55 | 86.40 | 85.40 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.25 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/22/2025 3:59:57 PM EST |
| 365.00 | 90.20 | 92.55 | 91.38 | 87.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/22/2025 3:59:57 PM EST |
| 370.00 | 95.20 | 98.40 | 96.80 | 95.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/22/2025 3:59:57 PM EST |
| 375.00 | 100.30 | 102.50 | 101.40 | 99.03 | -0.40 | -0.41% | 0.27 | 1 | 1 | 2.46 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 380.00 | 105.25 | 107.50 | 106.38 | 84.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/22/2025 3:59:57 PM EST |
| 385.00 | 110.30 | 113.45 | 111.88 | 88.55 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/22/2025 3:59:57 PM EST |
| 390.00 | 115.30 | 117.50 | 116.40 | 79.33 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/22/2025 3:59:57 PM EST |
| 395.00 | 120.25 | 122.55 | 121.40 | 97.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/22/2025 3:59:57 PM EST |
| 400.00 | 125.30 | 127.50 | 126.40 | 100.95 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/22/2025 3:59:57 PM EST |
| 405.00 | 130.30 | 133.40 | 131.85 | 130.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/22/2025 3:59:57 PM EST |
| 410.00 | 135.30 | 138.40 | 136.85 | 135.05 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/22/2025 3:59:57 PM EST |
| 415.00 | 140.30 | 143.40 | 141.85 | 140.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/22/2025 3:59:57 PM EST |
| 420.00 | 145.25 | 147.55 | 146.40 | 107.57 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 10/22/2025 3:59:57 PM EST |
| 425.00 | 150.20 | 152.55 | 151.38 | 127.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/22/2025 3:59:57 PM EST |
| 430.00 | 155.20 | 158.40 | 156.80 | 135.05 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/22/2025 3:59:57 PM EST |
| 440.00 | 165.20 | 168.40 | 166.80 | 138.22 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 10/22/2025 3:59:57 PM EST |
| 450.00 | 175.25 | 177.50 | 176.38 | 176.00 | +0.60 | +0.35% | 0.39 | 1 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:57 PM EST |
| 460.00 | 185.20 | 188.50 | 186.85 | 185.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/22/2025 3:59:57 PM EST |
| 470.00 | 195.20 | 197.50 | 196.35 | 195.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/22/2025 3:59:57 PM EST |
| 480.00 | 205.25 | 207.55 | 206.40 | 205.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/22/2025 3:59:57 PM EST |
| 490.00 | 215.20 | 218.45 | 216.83 | 215.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/22/2025 3:59:57 PM EST |
| 500.00 | 225.20 | 227.55 | 226.38 | % | 0.45 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 10/22/2025 3:59:57 PM EST | |||
| 510.00 | 235.20 | 237.90 | 236.55 | 235.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/22/2025 3:59:57 PM EST |