Options Chain for ORACLE CORP COM (ORCL) - $223.45 as of 9/3/2025 9:06:33 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 | 96.50 | 99.10 | 97.80 | 100.20 | 0.00 | 0.00% | 0.78 | 0 | 6 | 5.14 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:49 PM EST |
| 130.00 | 91.50 | 94.05 | 92.78 | 93.69 | 0.00 | 0.00% | 0.71 | 0 | 8 | 4.71 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:49 PM EST |
| 135.00 | 88.00 | 89.05 | 88.53 | 88.72 | 0.00 | 0.00% | 0.66 | 0 | 1 | 3.17 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:49 PM EST |
| 140.00 | 82.95 | 84.50 | 83.73 | % | 0.60 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:49 PM EST | |||
| 145.00 | 78.05 | 78.80 | 78.43 | 88.20 | 0.00 | 0.00% | 0.54 | 0 | 5 | 3.80 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/3/2025 3:59:49 PM EST |
| 150.00 | 72.90 | 74.05 | 73.48 | % | 0.49 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:49 PM EST | |||
| 155.00 | 68.20 | 69.05 | 68.63 | % | 0.44 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:49 PM EST | |||
| 160.00 | 63.25 | 64.20 | 63.73 | 64.30 | +0.89 | +1.41% | 0.40 | 4 | 43 | 3.15 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 165.00 | 58.20 | 59.55 | 58.88 | 58.42 | 0.00 | 0.00% | 0.36 | 0 | 8 | 2.84 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:49 PM EST |
| 170.00 | 53.00 | 54.20 | 53.60 | 53.69 | +0.14 | +0.27% | 0.32 | 3 | 3 | 2.77 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 175.00 | 48.00 | 49.20 | 48.60 | 48.76 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.12 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:49 PM EST |
| 180.00 | 42.45 | 43.80 | 43.13 | 45.25 | 0.00 | 0.00% | 0.24 | 0 | 12 | 2.27 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:49 PM EST |
| 185.00 | 36.95 | 39.00 | 37.98 | 39.80 | 0.00 | 0.00% | 0.21 | 0 | 14 | 1.87 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:49 PM EST |
| 190.00 | 33.15 | 33.80 | 33.48 | 32.60 | -2.85 | -8.04% | 0.18 | 1 | 8 | 1.68 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 195.00 | 27.65 | 28.85 | 28.25 | 29.50 | 0.00 | 0.00% | 0.14 | 0 | 52 | 1.64 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:49 PM EST |
| 200.00 | 23.00 | 24.10 | 23.55 | 22.46 | -0.91 | -3.90% | 0.12 | 13 | 65 | 1.40 | 0.99 | 0.00 | -0.02 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 202.50 | 20.55 | 21.60 | 21.08 | 22.63 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.30 | 0.99 | 0.00 | -0.05 | 8/29/2025 | 9/3/2025 3:59:49 PM EST |
| 205.00 | 16.70 | 18.80 | 17.75 | 19.35 | -1.05 | -5.15% | 0.09 | 8 | 125 | 1.08 | 0.98 | 0.01 | -0.09 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 207.50 | 14.15 | 16.35 | 15.25 | 15.15 | -2.80 | -15.60% | 0.07 | 6 | 65 | 1.00 | 0.96 | 0.01 | -0.16 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 210.00 | 13.45 | 14.20 | 13.83 | 14.45 | +0.10 | +0.70% | 0.07 | 12 | 30 | 0.84 | 0.94 | 0.01 | -0.27 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 212.50 | 9.50 | 12.50 | 11.00 | 10.45 | -2.05 | -16.40% | 0.05 | 22 | 11 | 0.78 | 0.91 | 0.02 | -0.43 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 215.00 | 7.65 | 9.25 | 8.45 | 9.25 | -1.00 | -9.76% | 0.04 | 59 | 73 | 0.70 | 0.86 | 0.03 | -0.54 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 217.50 | 6.85 | 7.25 | 7.05 | 6.10 | -2.25 | -26.95% | 0.03 | 14 | 69 | 0.49 | 0.79 | 0.04 | -0.64 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 220.00 | 4.95 | 5.25 | 5.10 | 4.80 | -2.00 | -29.42% | 0.02 | 205 | 168 | 0.47 | 0.69 | 0.05 | -0.72 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 222.50 | 3.45 | 3.65 | 3.55 | 3.45 | -1.65 | -32.36% | 0.02 | 785 | 355 | 0.45 | 0.56 | 0.05 | -0.76 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 225.00 | 2.28 | 2.35 | 2.32 | 2.27 | -1.58 | -41.04% | 0.01 | 2,381 | 1,378 | 0.46 | 0.42 | 0.05 | -0.73 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 227.50 | 1.40 | 1.49 | 1.45 | 1.44 | -1.09 | -43.09% | 0.01 | 946 | 964 | 0.46 | 0.30 | 0.05 | -0.64 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 230.00 | 0.81 | 0.86 | 0.84 | 0.88 | -0.87 | -49.72% | 0.00 | 1,926 | 1,676 | 0.46 | 0.20 | 0.04 | -0.52 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 232.50 | 0.46 | 0.51 | 0.49 | 0.49 | -0.67 | -57.76% | 0.00 | 692 | 1,024 | 0.46 | 0.13 | 0.03 | -0.38 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 235.00 | 0.25 | 0.29 | 0.27 | 0.28 | -0.44 | -61.12% | 0.00 | 916 | 1,256 | 0.47 | 0.08 | 0.02 | -0.24 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 237.50 | 0.14 | 0.16 | 0.15 | 0.15 | -0.28 | -65.12% | 0.00 | 328 | 840 | 0.48 | 0.04 | 0.01 | -0.13 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 240.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.18 | -66.67% | 0.00 | 684 | 3,233 | 0.50 | 0.02 | 0.01 | -0.07 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 242.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.11 | -73.34% | 0.00 | 141 | 1,154 | 0.51 | 0.01 | 0.00 | -0.03 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 245.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 0.00 | 346 | 1,552 | 0.54 | 0.01 | 0.00 | -0.02 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 247.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 61 | 612 | 0.58 | 0.00 | 0.00 | -0.01 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 250.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 347 | 2,517 | 0.61 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 252.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 164 | 289 | 0.65 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 255.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 605 | 1,360 | 0.68 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 257.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 410 | 317 | 0.73 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 260.00 | 0.01 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 464 | 1,826 | 0.81 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 262.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 24 | 224 | 0.81 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 445 | 938 | 0.83 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 267.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 280 | 297 | 0.87 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 253 | 3,885 | 0.91 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 272.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.95 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:49 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 463 | 0.99 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 354 | 1.06 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 285.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.53 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:49 PM EST |
| 290.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 311 | 1.56 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 295.00 | 0.00 | 0.63 | 0.32 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 2.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:49 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:49 PM EST |
| 305.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 437 | 1.61 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:49 PM EST |
| 310.00 | 0.00 | 0.63 | 0.32 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 225 | 2.44 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:49 PM EST |
| 315.00 | 0.00 | 0.63 | 0.32 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.53 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/3/2025 3:59:49 PM EST |
| 320.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.24 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:49 PM EST |
| 325.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:49 PM EST | |||
| 330.00 | 0.00 | 0.63 | 0.32 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.80 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:49 PM EST |
| 335.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:49 PM EST | |||
| 340.00 | 0.00 | 0.63 | 0.32 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.97 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/3/2025 3:59:49 PM EST |
| 345.00 | 0.00 | 0.63 | 0.32 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.05 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:49 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.96 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:49 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 0.54 | 0.27 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.86 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/3/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/3/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 0.71 | 0.36 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.46 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 0.63 | 0.32 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.20 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.87 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 74 | 1.02 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.97 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:49 PM EST |
| 190.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 151 | 0.81 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 195.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 151 | 0.71 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 200.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 169 | 1,057 | 0.65 | -0.01 | 0.00 | -0.02 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 202.50 | 0.05 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 0.00 | 91 | 215 | 0.62 | -0.01 | 0.00 | -0.05 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 205.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.10 | -55.56% | 0.00 | 185 | 612 | 0.59 | -0.02 | 0.01 | -0.09 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 207.50 | 0.12 | 0.15 | 0.14 | 0.16 | -0.06 | -27.28% | 0.00 | 51 | 472 | 0.56 | -0.04 | 0.01 | -0.16 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 210.00 | 0.19 | 0.22 | 0.21 | 0.20 | -0.08 | -28.58% | 0.00 | 267 | 1,222 | 0.53 | -0.06 | 0.01 | -0.27 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 212.50 | 0.32 | 0.36 | 0.34 | 0.32 | -0.20 | -38.47% | 0.00 | 84 | 494 | 0.51 | -0.09 | 0.02 | -0.43 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 215.00 | 0.53 | 0.59 | 0.56 | 0.55 | -0.20 | -26.67% | 0.00 | 729 | 1,317 | 0.48 | -0.14 | 0.03 | -0.54 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 217.50 | 0.90 | 0.97 | 0.94 | 1.05 | +0.01 | +0.97% | 0.00 | 1,368 | 1,298 | 0.46 | -0.21 | 0.04 | -0.64 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 220.00 | 1.50 | 1.59 | 1.55 | 1.53 | -0.09 | -5.56% | 0.01 | 1,926 | 1,388 | 0.45 | -0.31 | 0.05 | -0.72 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 222.50 | 2.39 | 2.52 | 2.46 | 2.67 | +0.10 | +3.90% | 0.01 | 596 | 674 | 0.44 | -0.44 | 0.05 | -0.76 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 225.00 | 3.65 | 3.85 | 3.75 | 3.71 | +0.21 | +6.00% | 0.02 | 530 | 1,370 | 0.44 | -0.58 | 0.05 | -0.73 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 227.50 | 5.25 | 5.55 | 5.40 | 6.45 | +1.33 | +25.98% | 0.02 | 89 | 417 | 0.44 | -0.70 | 0.05 | -0.64 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 230.00 | 7.15 | 7.45 | 7.30 | 7.45 | +1.00 | +15.51% | 0.03 | 453 | 1,939 | 0.44 | -0.80 | 0.04 | -0.52 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 232.50 | 9.25 | 10.35 | 9.80 | 10.25 | +1.13 | +12.39% | 0.04 | 54 | 758 | 0.36 | -0.87 | 0.03 | -0.38 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 235.00 | 11.60 | 12.40 | 12.00 | 11.75 | +1.16 | +10.96% | 0.05 | 74 | 1,027 | 0.73 | -0.92 | 0.02 | -0.24 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 237.50 | 14.00 | 15.40 | 14.70 | 15.03 | +1.52 | +11.26% | 0.06 | 60 | 385 | 0.59 | -0.96 | 0.01 | -0.13 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 240.00 | 16.20 | 17.25 | 16.73 | 17.00 | +1.58 | +10.25% | 0.07 | 61 | 1,271 | 0.96 | -0.98 | 0.01 | -0.07 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 242.50 | 18.90 | 20.40 | 19.65 | 19.05 | +0.45 | +2.42% | 0.08 | 19 | 186 | 1.02 | -0.99 | 0.00 | -0.03 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 245.00 | 21.25 | 23.45 | 22.35 | 22.73 | +2.05 | +9.92% | 0.09 | 18 | 526 | 1.16 | -0.99 | 0.00 | -0.02 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 247.50 | 23.90 | 26.05 | 24.98 | 25.41 | +4.71 | +22.76% | 0.10 | 2 | 104 | 1.22 | -1.00 | 0.00 | -0.01 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 250.00 | 26.30 | 26.85 | 26.58 | 25.22 | +0.52 | +2.11% | 0.11 | 1 | 149 | 1.35 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 252.50 | 27.85 | 29.45 | 28.65 | 27.25 | -1.00 | -3.54% | 0.11 | 1 | 3 | 1.47 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 255.00 | 31.05 | 32.60 | 31.83 | 31.40 | +1.06 | +3.50% | 0.12 | 4 | 4 | 1.45 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 257.50 | 33.55 | 34.65 | 34.10 | 32.73 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:49 PM EST |
| 260.00 | 35.90 | 38.10 | 37.00 | 38.77 | +2.92 | +8.15% | 0.14 | 4 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 262.50 | 38.75 | 39.55 | 39.15 | % | 0.15 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:49 PM EST | |||
| 265.00 | 40.95 | 42.25 | 41.60 | 40.20 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.90 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:49 PM EST |
| 267.50 | 43.30 | 45.25 | 44.28 | % | 0.17 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:49 PM EST | |||
| 270.00 | 46.35 | 47.15 | 46.75 | 28.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:49 PM EST |
| 272.50 | 48.75 | 49.55 | 49.15 | 47.85 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:49 PM EST |
| 275.00 | 50.80 | 52.30 | 51.55 | 50.05 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:49 PM EST |
| 280.00 | 56.25 | 58.65 | 57.45 | 56.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:49 PM EST |
| 285.00 | 61.25 | 62.15 | 61.70 | 60.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:49 PM EST |
| 290.00 | 65.50 | 67.00 | 66.25 | 49.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:49 PM EST |
| 295.00 | 71.30 | 73.40 | 72.35 | 71.05 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:49 PM EST |
| 300.00 | 76.10 | 77.95 | 77.03 | % | 0.26 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:49 PM EST | |||
| 305.00 | 81.20 | 82.40 | 81.80 | 78.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:49 PM EST |
| 310.00 | 86.15 | 87.30 | 86.73 | % | 0.28 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:49 PM EST | |||
| 315.00 | 90.80 | 92.00 | 91.40 | 77.65 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:49 PM EST |
| 320.00 | 96.20 | 98.65 | 97.43 | % | 0.30 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:49 PM EST | |||
| 325.00 | 101.00 | 102.05 | 101.53 | 87.65 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:49 PM EST |
| 330.00 | 105.90 | 107.00 | 106.45 | 92.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:49 PM EST |
| 335.00 | 111.20 | 112.15 | 111.68 | 97.65 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:49 PM EST |
| 340.00 | 115.85 | 117.85 | 116.85 | % | 0.34 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:49 PM EST | |||
| 345.00 | 121.05 | 122.90 | 121.98 | % | 0.35 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:49 PM EST | |||
| 350.00 | 126.00 | 127.85 | 126.93 | 112.65 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:49 PM EST |