Options Chain for ORACLE CORP COM (ORCL) - $217.58 as of 12/5/2025 8:36:10 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 | 90.95 | 93.90 | 92.43 | 90.90 | +9.95 | +12.30% | 0.74 | 3 | 3 | 1.84 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 130.00 | 86.00 | 89.05 | 87.53 | 73.72 | 0.00 | 0.00% | 0.67 | 0 | 23 | 2.07 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:52 PM EST |
| 135.00 | 81.00 | 84.15 | 82.58 | 67.57 | 0.00 | 0.00% | 0.61 | 0 | 28 | 2.03 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:52 PM EST |
| 140.00 | 76.00 | 79.10 | 77.55 | 74.68 | 0.00 | 0.00% | 0.55 | 0 | 35 | 1.83 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 145.00 | 71.15 | 74.05 | 72.60 | 69.79 | 0.00 | 0.00% | 0.50 | 0 | 26 | 1.75 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 150.00 | 66.05 | 69.50 | 67.78 | 66.24 | +1.97 | +3.07% | 0.45 | 220 | 62 | 1.68 | 1.00 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 155.00 | 61.10 | 64.25 | 62.68 | 61.27 | +1.94 | +3.27% | 0.40 | 220 | 45 | 1.29 | 0.99 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 157.50 | % | 0.00 | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.05 | 12/5/2025 3:59:52 PM EST | ||||||
| 160.00 | 56.15 | 59.30 | 57.73 | 56.35 | +0.95 | +1.72% | 0.36 | 6 | 69 | 1.44 | 0.99 | 0.00 | -0.06 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 162.50 | 53.70 | 56.85 | 55.28 | 54.10 | % | 0.34 | 18 | 0 | 1.44 | 0.98 | 0.00 | -0.08 | 12/5/2025 | 12/5/2025 3:59:52 PM EST | |
| 165.00 | 51.30 | 54.50 | 52.90 | 52.25 | +2.64 | +5.33% | 0.32 | 122 | 54 | 1.22 | 0.98 | 0.00 | -0.11 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 167.50 | % | 0.00 | 0 | 0 | 1.32 | 0.97 | 0.00 | -0.13 | 12/5/2025 3:59:52 PM EST | ||||||
| 170.00 | 46.95 | 48.90 | 47.93 | 46.43 | +0.32 | +0.70% | 0.28 | 147 | 59 | 1.04 | 0.97 | 0.00 | -0.16 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 172.50 | 44.10 | 47.00 | 45.55 | 46.00 | +2.20 | +5.03% | 0.26 | 20 | 14 | 1.13 | 0.96 | 0.00 | -0.19 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 175.00 | 42.75 | 44.10 | 43.43 | 42.72 | +1.99 | +4.89% | 0.25 | 15 | 54 | 1.20 | 0.95 | 0.00 | -0.23 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 177.50 | 40.15 | 42.70 | 41.43 | 40.00 | +10.81 | +37.04% | 0.23 | 1 | 27 | 1.16 | 0.94 | 0.00 | -0.27 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 180.00 | 38.05 | 40.35 | 39.20 | 38.07 | +1.32 | +3.60% | 0.22 | 216 | 434 | 1.02 | 0.92 | 0.00 | -0.31 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 182.50 | 35.60 | 37.55 | 36.58 | 35.92 | +1.37 | +3.97% | 0.20 | 42 | 8 | 0.98 | 0.91 | 0.01 | -0.36 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 185.00 | 33.60 | 35.30 | 34.45 | 33.73 | +1.26 | +3.89% | 0.19 | 28 | 136 | 1.00 | 0.89 | 0.01 | -0.40 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 187.50 | 31.35 | 33.70 | 32.53 | 31.70 | +1.80 | +6.02% | 0.17 | 1 | 115 | 1.04 | 0.87 | 0.01 | -0.45 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 190.00 | 29.40 | 30.85 | 30.13 | 30.46 | +2.05 | +7.22% | 0.16 | 63 | 295 | 1.00 | 0.85 | 0.01 | -0.50 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 192.50 | 27.00 | 29.25 | 28.13 | 26.75 | +0.45 | +1.72% | 0.15 | 26 | 75 | 1.01 | 0.83 | 0.01 | -0.55 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 195.00 | 25.55 | 26.75 | 26.15 | 25.47 | +1.27 | +5.25% | 0.13 | 68 | 231 | 1.00 | 0.81 | 0.01 | -0.59 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 197.50 | 23.50 | 24.95 | 24.23 | 22.65 | +0.74 | +3.38% | 0.12 | 2 | 105 | 1.04 | 0.78 | 0.01 | -0.64 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 200.00 | 21.95 | 23.60 | 22.78 | 22.85 | +1.87 | +8.92% | 0.11 | 398 | 1,726 | 1.03 | 0.75 | 0.01 | -0.68 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 202.50 | 19.75 | 21.70 | 20.73 | 20.59 | +1.24 | +6.41% | 0.10 | 182 | 479 | 1.04 | 0.72 | 0.01 | -0.72 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 205.00 | 17.85 | 19.55 | 18.70 | 19.41 | +1.63 | +9.17% | 0.09 | 845 | 1,417 | 1.02 | 0.69 | 0.01 | -0.75 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 207.50 | 16.30 | 18.15 | 17.23 | 17.50 | +1.39 | +8.63% | 0.08 | 443 | 676 | 1.02 | 0.66 | 0.01 | -0.78 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 210.00 | 15.75 | 16.10 | 15.93 | 16.09 | +1.24 | +8.35% | 0.08 | 2,165 | 2,472 | 1.01 | 0.63 | 0.01 | -0.81 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 212.50 | 14.35 | 14.80 | 14.58 | 14.69 | +1.29 | +9.63% | 0.07 | 551 | 492 | 1.01 | 0.60 | 0.01 | -0.83 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 215.00 | 13.05 | 13.60 | 13.33 | 13.31 | +1.11 | +9.10% | 0.06 | 2,392 | 7,631 | 1.01 | 0.56 | 0.01 | -0.84 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 217.50 | 11.75 | 12.25 | 12.00 | 11.90 | +0.85 | +7.70% | 0.06 | 1,465 | 2,471 | 1.01 | 0.53 | 0.01 | -0.85 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 220.00 | 10.50 | 11.00 | 10.75 | 10.85 | +0.85 | +8.50% | 0.05 | 4,178 | 4,679 | 1.01 | 0.50 | 0.01 | -0.85 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 222.50 | 9.35 | 10.00 | 9.68 | 9.95 | +0.89 | +9.83% | 0.04 | 500 | 2,032 | 1.00 | 0.46 | 0.01 | -0.85 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 225.00 | 8.35 | 9.00 | 8.68 | 8.76 | +0.66 | +8.15% | 0.04 | 1,441 | 2,521 | 1.00 | 0.43 | 0.01 | -0.84 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 227.50 | 7.45 | 8.05 | 7.75 | 7.95 | +0.75 | +10.42% | 0.03 | 256 | 123 | 0.99 | 0.40 | 0.01 | -0.82 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 230.00 | 6.60 | 7.05 | 6.83 | 7.01 | +0.51 | +7.85% | 0.03 | 4,426 | 12,472 | 0.99 | 0.37 | 0.01 | -0.81 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 232.50 | % | 0.00 | 0 | 0 | 0.98 | 0.34 | 0.01 | -0.78 | 12/5/2025 3:59:52 PM EST | ||||||
| 235.00 | 5.45 | 5.70 | 5.58 | 5.45 | +0.15 | +2.83% | 0.02 | 1,577 | 5,683 | 0.99 | 0.31 | 0.01 | -0.76 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 237.50 | % | 0.00 | 0 | 0 | 0.99 | 0.29 | 0.01 | -0.73 | 12/5/2025 3:59:52 PM EST | ||||||
| 240.00 | 4.35 | 4.50 | 4.43 | 4.39 | +0.25 | +6.04% | 0.02 | 2,392 | 2,199 | 0.99 | 0.26 | 0.01 | -0.70 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 242.50 | % | 0.00 | 0 | 0 | 0.99 | 0.24 | 0.01 | -0.66 | 12/5/2025 3:59:52 PM EST | ||||||
| 245.00 | 3.00 | 3.50 | 3.25 | 3.50 | +0.20 | +6.07% | 0.01 | 755 | 1,381 | 0.99 | 0.21 | 0.01 | -0.63 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 247.50 | 2.51 | 3.10 | 2.81 | 3.00 | % | 0.01 | 1,172 | 0 | 1.00 | 0.19 | 0.01 | -0.59 | 12/5/2025 | 12/5/2025 3:59:52 PM EST | |
| 250.00 | 2.50 | 2.75 | 2.63 | 2.75 | +0.17 | +6.59% | 0.01 | 6,802 | 13,979 | 0.99 | 0.17 | 0.01 | -0.55 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 252.50 | % | 0.00 | 0 | 0 | 1.00 | 0.16 | 0.01 | -0.52 | 12/5/2025 3:59:52 PM EST | ||||||
| 255.00 | 1.83 | 2.15 | 1.99 | 2.10 | +0.05 | +2.44% | 0.01 | 1,568 | 2,829 | 1.01 | 0.14 | 0.01 | -0.48 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 257.50 | 1.60 | 1.94 | 1.77 | 1.86 | % | 0.01 | 183 | 0 | 1.01 | 0.13 | 0.01 | -0.45 | 12/5/2025 | 12/5/2025 3:59:52 PM EST | |
| 260.00 | 1.60 | 1.75 | 1.68 | 1.64 | +0.04 | +2.50% | 0.01 | 5,396 | 3,918 | 1.02 | 0.11 | 0.01 | -0.41 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 262.50 | % | 0.00 | 0 | 0 | 1.00 | 0.10 | 0.01 | -0.38 | 12/5/2025 3:59:52 PM EST | ||||||
| 265.00 | 1.08 | 1.32 | 1.20 | 1.30 | +0.02 | +1.57% | 0.00 | 397 | 1,183 | 1.02 | 0.09 | 0.01 | -0.35 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 267.50 | 0.85 | 1.19 | 1.02 | 1.15 | % | 0.00 | 169 | 0 | 1.03 | 0.08 | 0.00 | -0.32 | 12/5/2025 | 12/5/2025 3:59:52 PM EST | |
| 270.00 | 0.97 | 1.06 | 1.02 | 1.03 | +0.02 | +1.98% | 0.00 | 2,389 | 1,344 | 1.03 | 0.07 | 0.00 | -0.29 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 272.50 | 0.85 | 1.22 | 1.04 | 0.92 | % | 0.00 | 118 | 0 | 1.05 | 0.06 | 0.00 | -0.26 | 12/5/2025 | 12/5/2025 3:59:52 PM EST | |
| 275.00 | 0.74 | 0.86 | 0.80 | 0.85 | +0.02 | +2.41% | 0.00 | 244 | 616 | 1.05 | 0.05 | 0.00 | -0.24 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 277.50 | 0.69 | 1.00 | 0.85 | 0.73 | % | 0.00 | 137 | 0 | 1.06 | 0.05 | 0.00 | -0.21 | 12/5/2025 | 12/5/2025 3:59:52 PM EST | |
| 280.00 | 0.58 | 0.70 | 0.64 | 0.60 | -0.05 | -7.70% | 0.00 | 2,386 | 2,690 | 1.06 | 0.04 | 0.00 | -0.19 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 285.00 | 0.50 | 0.62 | 0.56 | 0.52 | -0.01 | -1.89% | 0.00 | 267 | 408 | 1.09 | 0.03 | 0.00 | -0.15 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 290.00 | 0.40 | 0.47 | 0.44 | 0.45 | -0.05 | -10.00% | 0.00 | 150 | 611 | 1.10 | 0.02 | 0.00 | -0.12 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 295.00 | 0.15 | 0.44 | 0.30 | 0.37 | +0.03 | +8.83% | 0.00 | 244 | 283 | 1.06 | 0.02 | 0.00 | -0.09 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 300.00 | 0.25 | 0.33 | 0.29 | 0.32 | +0.03 | +10.35% | 0.00 | 1,161 | 1,712 | 1.14 | 0.01 | 0.00 | -0.07 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 305.00 | 0.20 | 0.30 | 0.25 | 0.27 | +0.01 | +3.85% | 0.00 | 2,118 | 1,025 | 1.15 | 0.01 | 0.00 | -0.05 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 310.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.03 | +13.64% | 0.00 | 287 | 177 | 1.16 | 0.01 | 0.00 | -0.04 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 315.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.09 | -36.00% | 0.00 | 47 | 269 | 1.18 | 0.00 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 320.00 | 0.01 | 0.26 | 0.14 | 0.14 | -0.03 | -17.65% | 0.00 | 3 | 550 | 1.11 | 0.00 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 325.00 | 0.07 | 0.38 | 0.23 | 0.36 | +0.34 | +1,700.00% | 0.00 | 59 | 111 | 1.27 | 0.00 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 330.00 | 0.05 | 0.20 | 0.13 | 0.13 | +0.01 | +8.34% | 0.00 | 82 | 1,818 | 1.23 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 335.00 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 23 | 311 | 1.29 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 340.00 | 0.04 | 0.08 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 45 | 173 | 1.22 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 345.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 33 | 152 | 1.27 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 350.00 | 0.00 | 0.09 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 13 | 475 | 1.35 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 355.00 | 0.00 | 0.38 | 0.19 | 0.09 | -0.03 | -25.00% | 0.00 | 1 | 51 | 1.43 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 360.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 19 | 110 | 1.46 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 365.00 | 0.00 | 0.35 | 0.18 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 35 | 1.72 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 370.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:52 PM EST |
| 375.00 | 0.02 | 0.08 | 0.05 | 0.02 | -0.06 | -75.00% | 0.00 | 1 | 61 | 1.51 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 380.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 182 | 601 | 1.35 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 385.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 208 | 1.38 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 842 | 120 | 1.33 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 395.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 585 | 1.35 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 502 | 95 | 1.38 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 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 | 0.02 | 0.00 | 0.00% | 0.00 | 485 | 799 | 1.33 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 4,613 | 1,052 | 1.32 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 135.00 | 0.01 | 0.02 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 53 | 133 | 1.19 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 140.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 19 | 291 | 1.18 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 145.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 8 | 263 | 1.12 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 150.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.16 | -80.00% | 0.00 | 576 | 1,012 | 1.01 | 0.00 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 155.00 | 0.06 | 0.18 | 0.12 | 0.06 | -0.24 | -80.00% | 0.00 | 448 | 670 | 1.06 | -0.01 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 157.50 | % | 0.00 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.05 | 12/5/2025 3:59:52 PM EST | ||||||
| 160.00 | 0.01 | 0.25 | 0.13 | 0.20 | -0.27 | -57.45% | 0.00 | 463 | 1,151 | 1.07 | -0.01 | 0.00 | -0.06 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 162.50 | 0.20 | 0.26 | 0.23 | 0.24 | % | 0.00 | 144 | 0 | 1.05 | -0.02 | 0.00 | -0.08 | 12/5/2025 | 12/5/2025 3:59:52 PM EST | |
| 165.00 | 0.25 | 0.33 | 0.29 | 0.29 | -0.37 | -56.07% | 0.00 | 346 | 1,742 | 1.05 | -0.02 | 0.00 | -0.11 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 167.50 | % | 0.00 | 0 | 0 | 1.04 | -0.03 | 0.00 | -0.13 | 12/5/2025 3:59:52 PM EST | ||||||
| 170.00 | 0.44 | 0.50 | 0.47 | 0.48 | -0.46 | -48.94% | 0.00 | 1,083 | 1,524 | 1.04 | -0.03 | 0.00 | -0.16 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 172.50 | 0.50 | 0.75 | 0.63 | 0.63 | -0.48 | -43.25% | 0.00 | 195 | 170 | 1.05 | -0.04 | 0.00 | -0.19 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 175.00 | 0.73 | 0.95 | 0.84 | 0.75 | -0.57 | -43.19% | 0.00 | 1,118 | 11,360 | 1.06 | -0.05 | 0.00 | -0.23 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 177.50 | 0.88 | 1.15 | 1.02 | 0.92 | -0.81 | -46.83% | 0.01 | 179 | 202 | 1.02 | -0.06 | 0.00 | -0.27 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 180.00 | 1.09 | 1.27 | 1.18 | 1.12 | -0.78 | -41.06% | 0.01 | 1,081 | 5,616 | 1.02 | -0.08 | 0.00 | -0.31 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 182.50 | 1.34 | 1.45 | 1.40 | 1.41 | -0.84 | -37.34% | 0.01 | 410 | 414 | 1.01 | -0.09 | 0.01 | -0.36 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 185.00 | 1.45 | 1.78 | 1.62 | 1.68 | -1.00 | -37.32% | 0.01 | 849 | 5,954 | 1.01 | -0.11 | 0.01 | -0.40 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 187.50 | 1.97 | 2.24 | 2.11 | 2.02 | -1.00 | -33.12% | 0.01 | 473 | 511 | 1.00 | -0.13 | 0.01 | -0.45 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 190.00 | 2.30 | 2.55 | 2.43 | 2.46 | -1.08 | -30.51% | 0.01 | 914 | 1,249 | 1.00 | -0.15 | 0.01 | -0.50 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 192.50 | 2.81 | 3.05 | 2.93 | 2.88 | -1.22 | -29.76% | 0.02 | 403 | 568 | 1.00 | -0.17 | 0.01 | -0.55 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 195.00 | 3.35 | 3.50 | 3.43 | 3.44 | -1.26 | -26.81% | 0.02 | 868 | 1,225 | 1.00 | -0.19 | 0.01 | -0.59 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 197.50 | 3.90 | 4.25 | 4.08 | 4.05 | -1.30 | -24.30% | 0.02 | 796 | 580 | 1.00 | -0.22 | 0.01 | -0.64 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 200.00 | 4.60 | 4.85 | 4.73 | 4.73 | -1.57 | -24.93% | 0.02 | 4,060 | 1,930 | 0.99 | -0.25 | 0.01 | -0.68 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 202.50 | 5.30 | 5.65 | 5.48 | 5.40 | -1.70 | -23.95% | 0.03 | 378 | 279 | 0.99 | -0.28 | 0.01 | -0.72 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 205.00 | 6.15 | 6.80 | 6.48 | 6.35 | -1.60 | -20.13% | 0.03 | 823 | 3,505 | 0.99 | -0.31 | 0.01 | -0.75 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 207.50 | 6.70 | 7.95 | 7.33 | 7.32 | -1.61 | -18.03% | 0.04 | 565 | 333 | 0.97 | -0.34 | 0.01 | -0.78 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 210.00 | 8.00 | 8.75 | 8.38 | 8.25 | -1.95 | -19.12% | 0.04 | 791 | 2,686 | 0.98 | -0.37 | 0.01 | -0.81 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 212.50 | 9.10 | 9.80 | 9.45 | 9.25 | -1.95 | -17.42% | 0.04 | 280 | 161 | 0.98 | -0.40 | 0.01 | -0.83 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 215.00 | 10.30 | 10.80 | 10.55 | 10.40 | -2.35 | -18.44% | 0.05 | 1,589 | 595 | 0.98 | -0.44 | 0.01 | -0.84 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 217.50 | 11.50 | 12.20 | 11.85 | 11.68 | -2.17 | -15.67% | 0.05 | 359 | 139 | 0.98 | -0.47 | 0.01 | -0.85 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 220.00 | 12.75 | 13.30 | 13.03 | 12.93 | -2.18 | -14.43% | 0.06 | 349 | 1,036 | 0.97 | -0.50 | 0.01 | -0.85 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 222.50 | 14.10 | 15.05 | 14.58 | 14.48 | -2.64 | -15.43% | 0.07 | 45 | 27 | 0.97 | -0.54 | 0.01 | -0.85 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 225.00 | 15.55 | 16.75 | 16.15 | 15.75 | -2.46 | -13.51% | 0.07 | 61 | 420 | 0.97 | -0.57 | 0.01 | -0.84 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 227.50 | 17.10 | 18.25 | 17.68 | 18.18 | % | 0.08 | 1 | 0 | 0.96 | -0.60 | 0.01 | -0.82 | 12/5/2025 | 12/5/2025 3:59:52 PM EST | |
| 230.00 | 18.85 | 19.95 | 19.40 | 19.25 | -2.70 | -12.31% | 0.08 | 72 | 736 | 0.96 | -0.63 | 0.01 | -0.81 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 232.50 | % | 0.00 | 0 | 0 | 0.99 | -0.66 | 0.01 | -0.78 | 12/5/2025 3:59:52 PM EST | ||||||
| 235.00 | 21.90 | 23.95 | 22.93 | 22.82 | -2.51 | -9.91% | 0.10 | 235 | 399 | 0.95 | -0.69 | 0.01 | -0.76 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 237.50 | % | 0.00 | 0 | 0 | 1.01 | -0.71 | 0.01 | -0.73 | 12/5/2025 3:59:52 PM EST | ||||||
| 240.00 | 26.10 | 27.15 | 26.63 | 26.68 | -2.73 | -9.29% | 0.11 | 126 | 467 | 0.98 | -0.74 | 0.01 | -0.70 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 242.50 | % | 0.00 | 0 | 0 | 1.00 | -0.76 | 0.01 | -0.66 | 12/5/2025 3:59:52 PM EST | ||||||
| 245.00 | 29.65 | 31.30 | 30.48 | 30.72 | -2.50 | -7.53% | 0.12 | 10 | 223 | 0.96 | -0.79 | 0.01 | -0.63 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 247.50 | 31.45 | 34.20 | 32.83 | % | 0.13 | 0 | 0 | 1.03 | -0.81 | 0.01 | -0.59 | 12/5/2025 3:59:52 PM EST | |||
| 250.00 | 34.20 | 35.80 | 35.00 | 35.80 | -2.40 | -6.29% | 0.14 | 13 | 328 | 1.00 | -0.83 | 0.01 | -0.55 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 252.50 | % | 0.00 | 0 | 0 | 1.01 | -0.84 | 0.01 | -0.52 | 12/5/2025 3:59:52 PM EST | ||||||
| 255.00 | 38.05 | 40.50 | 39.28 | 41.42 | -2.37 | -5.42% | 0.15 | 2 | 280 | 1.03 | -0.86 | 0.01 | -0.48 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 257.50 | 40.70 | 43.15 | 41.93 | 42.35 | % | 0.16 | 1 | 0 | 1.03 | -0.87 | 0.01 | -0.45 | 12/5/2025 | 12/5/2025 3:59:52 PM EST | |
| 260.00 | 43.05 | 45.20 | 44.13 | 45.05 | -2.94 | -6.13% | 0.17 | 24 | 157 | 1.03 | -0.89 | 0.01 | -0.41 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 262.50 | 45.25 | 47.35 | 46.30 | % | 0.18 | 0 | 0 | 0.99 | -0.90 | 0.01 | -0.38 | 12/5/2025 3:59:52 PM EST | |||
| 265.00 | 47.20 | 49.80 | 48.50 | 48.85 | -3.22 | -6.19% | 0.18 | 2 | 118 | 0.97 | -0.91 | 0.01 | -0.35 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 267.50 | 50.20 | 52.45 | 51.33 | 51.10 | % | 0.19 | 1 | 0 | 1.07 | -0.92 | 0.00 | -0.32 | 12/5/2025 | 12/5/2025 3:59:52 PM EST | |
| 270.00 | 52.55 | 54.50 | 53.53 | 54.33 | -12.52 | -18.73% | 0.20 | 23 | 70 | 1.04 | -0.93 | 0.00 | -0.29 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 272.50 | 54.50 | 57.15 | 55.83 | 58.75 | % | 0.20 | 2 | 0 | 1.33 | -0.94 | 0.00 | -0.26 | 12/5/2025 | 12/5/2025 3:59:52 PM EST | |
| 275.00 | 56.80 | 59.20 | 58.00 | 58.00 | -11.95 | -17.09% | 0.21 | 1 | 83 | 0.93 | -0.95 | 0.00 | -0.24 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 277.50 | % | 0.00 | 0 | 0 | 1.00 | -0.95 | 0.00 | -0.21 | 12/5/2025 3:59:52 PM EST | ||||||
| 280.00 | 61.60 | 64.55 | 63.08 | 65.70 | 0.00 | 0.00% | 0.23 | 0 | 80 | 0.97 | -0.96 | 0.00 | -0.19 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 285.00 | 66.30 | 69.55 | 67.93 | 84.08 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.83 | -0.97 | 0.00 | -0.15 | 12/1/2025 | 12/5/2025 3:59:52 PM EST |
| 290.00 | 71.00 | 74.45 | 72.73 | 96.37 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.59 | -0.98 | 0.00 | -0.12 | 11/25/2025 | 12/5/2025 3:59:52 PM EST |
| 295.00 | 76.20 | 79.35 | 77.78 | 93.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.64 | -0.98 | 0.00 | -0.09 | 11/28/2025 | 12/5/2025 3:59:52 PM EST |
| 300.00 | 80.80 | 84.20 | 82.50 | 84.25 | -9.25 | -9.90% | 0.28 | 1 | 0 | 1.62 | -0.99 | 0.00 | -0.07 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 305.00 | 85.95 | 89.25 | 87.60 | 88.14 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.75 | -0.99 | 0.00 | -0.05 | 11/13/2025 | 12/5/2025 3:59:52 PM EST |
| 310.00 | 91.10 | 94.20 | 92.65 | 88.69 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.80 | -0.99 | 0.00 | -0.04 | 11/18/2025 | 12/5/2025 3:59:52 PM EST |
| 315.00 | 96.15 | 99.20 | 97.68 | 88.44 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.86 | -1.00 | 0.00 | -0.03 | 11/12/2025 | 12/5/2025 3:59:52 PM EST |
| 320.00 | 100.90 | 104.15 | 102.53 | 112.15 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.90 | -1.00 | 0.00 | -0.02 | 12/3/2025 | 12/5/2025 3:59:52 PM EST |
| 325.00 | 106.10 | 109.15 | 107.63 | 117.15 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.96 | -1.00 | 0.00 | -0.02 | 12/3/2025 | 12/5/2025 3:59:52 PM EST |
| 330.00 | 110.95 | 114.15 | 112.55 | % | 0.34 | 0 | 0 | 2.02 | -1.00 | 0.00 | -0.01 | 12/5/2025 3:59:52 PM EST | |||
| 335.00 | 116.05 | 119.15 | 117.60 | 127.25 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.07 | -1.00 | 0.00 | -0.01 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 340.00 | 120.95 | 124.15 | 122.55 | % | 0.36 | 0 | 0 | 2.12 | -1.00 | 0.00 | -0.01 | 12/5/2025 3:59:52 PM EST | |||
| 345.00 | 126.00 | 129.15 | 127.58 | % | 0.37 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 350.00 | 130.80 | 134.15 | 132.48 | % | 0.38 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 355.00 | 136.10 | 139.15 | 137.63 | 143.90 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.27 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 360.00 | 140.90 | 144.15 | 142.53 | % | 0.40 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 365.00 | 145.95 | 149.15 | 147.55 | 158.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:52 PM EST |
| 370.00 | 150.90 | 154.15 | 152.53 | % | 0.41 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 375.00 | 155.85 | 159.15 | 157.50 | % | 0.42 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 380.00 | 161.00 | 164.15 | 162.58 | % | 0.43 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 385.00 | 165.85 | 169.15 | 167.50 | % | 0.44 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 390.00 | 170.90 | 174.15 | 172.53 | % | 0.44 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 395.00 | 175.80 | 179.15 | 177.48 | % | 0.45 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 400.00 | 180.80 | 184.15 | 182.48 | % | 0.46 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST |