Options Chain for ORACLE CORP COM (ORCL) - $245.45 as of 7/18/2025 8:46:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 159.85 | 161.75 | 160.80 | % | 1.89 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 90.00 | 154.80 | 156.80 | 155.80 | % | 1.73 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 95.00 | 149.85 | 152.65 | 151.25 | % | 1.59 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 100.00 | 144.65 | 146.75 | 145.70 | 76.25 | 0.00 | 0.00% | 1.46 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/18/2025 3:59:50 PM EST |
| 105.00 | 139.45 | 141.80 | 140.63 | % | 1.34 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 110.00 | 134.20 | 137.65 | 135.93 | % | 1.24 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 115.00 | 129.25 | 132.65 | 130.95 | % | 1.14 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 120.00 | 124.50 | 127.65 | 126.08 | 58.91 | 0.00 | 0.00% | 1.05 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/18/2025 3:59:50 PM EST |
| 125.00 | 119.20 | 122.65 | 120.93 | 76.13 | 0.00 | 0.00% | 0.97 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/18/2025 3:59:50 PM EST |
| 130.00 | 114.40 | 117.65 | 116.03 | 71.58 | 0.00 | 0.00% | 0.89 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/18/2025 3:59:50 PM EST |
| 135.00 | 109.40 | 112.70 | 111.05 | 86.46 | 0.00 | 0.00% | 0.82 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 3:59:50 PM EST |
| 140.00 | 104.80 | 106.70 | 105.75 | 72.41 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/18/2025 3:59:50 PM EST |
| 145.00 | 99.55 | 102.70 | 101.13 | % | 0.70 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 150.00 | 94.10 | 97.70 | 95.90 | 87.91 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 3:59:50 PM EST |
| 152.50 | 92.00 | 95.20 | 93.60 | % | 0.61 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 155.00 | 89.90 | 92.70 | 91.30 | 53.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 3:59:50 PM EST |
| 157.50 | 87.55 | 90.00 | 88.78 | % | 0.56 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 160.00 | 84.95 | 87.50 | 86.23 | 87.23 | +12.98 | +17.49% | 0.54 | 1 | 34 | 2.19 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 162.50 | 82.55 | 85.05 | 83.80 | 68.94 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:50 PM EST |
| 165.00 | 79.95 | 82.55 | 81.25 | 81.15 | +21.39 | +35.80% | 0.49 | 5 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 167.50 | 77.20 | 80.00 | 78.60 | 50.70 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.99 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 3:59:50 PM EST |
| 170.00 | 74.35 | 77.70 | 76.03 | 68.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 3:59:50 PM EST |
| 172.50 | 71.75 | 74.35 | 73.05 | 35.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:50 PM EST |
| 175.00 | 69.50 | 72.70 | 71.10 | 55.69 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:50 PM EST |
| 177.50 | 67.55 | 70.05 | 68.80 | 56.50 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.76 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:50 PM EST |
| 180.00 | 64.65 | 67.55 | 66.10 | 53.50 | 0.00 | 0.00% | 0.37 | 0 | 52 | 1.70 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:50 PM EST |
| 182.50 | 62.50 | 65.05 | 63.78 | 54.32 | 0.00 | 0.00% | 0.35 | 0 | 7 | 1.64 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 3:59:50 PM EST |
| 185.00 | 59.55 | 62.75 | 61.15 | 51.44 | 0.00 | 0.00% | 0.33 | 0 | 46 | 1.58 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:50 PM EST |
| 187.50 | 57.00 | 60.25 | 58.63 | 47.75 | 0.00 | 0.00% | 0.31 | 0 | 25 | 1.52 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:50 PM EST |
| 190.00 | 54.85 | 57.55 | 56.20 | 56.93 | +5.70 | +11.13% | 0.30 | 2 | 173 | 1.45 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 192.50 | 52.50 | 55.00 | 53.75 | 40.35 | 0.00 | 0.00% | 0.28 | 0 | 30 | 1.40 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:50 PM EST |
| 195.00 | 50.00 | 52.55 | 51.28 | 52.20 | -1.04 | -1.96% | 0.26 | 1 | 68 | 1.35 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 197.50 | 47.45 | 50.10 | 48.78 | 31.57 | 0.00 | 0.00% | 0.25 | 0 | 9 | 1.29 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:50 PM EST |
| 200.00 | 45.05 | 47.40 | 46.23 | 47.30 | -2.20 | -4.45% | 0.23 | 35 | 474 | 1.10 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 202.50 | 42.55 | 45.05 | 43.80 | 32.85 | 0.00 | 0.00% | 0.22 | 0 | 280 | 1.18 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:50 PM EST |
| 205.00 | 39.90 | 42.80 | 41.35 | 41.96 | -2.43 | -5.48% | 0.20 | 2 | 432 | 1.13 | 1.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 207.50 | 37.55 | 40.30 | 38.93 | 40.00 | 0.00 | 0.00% | 0.19 | 0 | 24 | 1.07 | 1.00 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 210.00 | 34.95 | 36.20 | 35.58 | 38.58 | +0.78 | +2.07% | 0.17 | 3 | 578 | 0.87 | 0.99 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 212.50 | 32.80 | 34.20 | 33.50 | 34.18 | +11.38 | +49.92% | 0.16 | 6 | 394 | 0.59 | 0.99 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 215.00 | 30.40 | 31.00 | 30.70 | 33.60 | -0.64 | -1.87% | 0.14 | 1 | 953 | 0.55 | 0.99 | 0.00 | -0.07 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 217.50 | 27.50 | 30.15 | 28.83 | 30.40 | 0.00 | 0.00% | 0.13 | 0 | 366 | 0.85 | 0.98 | 0.00 | -0.09 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 220.00 | 25.55 | 27.80 | 26.68 | 26.00 | -3.56 | -12.05% | 0.12 | 33 | 567 | 0.69 | 0.97 | 0.00 | -0.10 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 222.50 | 22.90 | 24.80 | 23.85 | 23.83 | -3.40 | -12.49% | 0.11 | 3 | 67 | 0.62 | 0.96 | 0.01 | -0.12 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 225.00 | 20.70 | 21.05 | 20.88 | 21.95 | -2.45 | -10.05% | 0.09 | 42 | 732 | 0.43 | 0.95 | 0.01 | -0.14 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 227.50 | 18.30 | 18.70 | 18.50 | 19.86 | -2.74 | -12.13% | 0.08 | 19 | 673 | 0.31 | 0.93 | 0.01 | -0.16 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 230.00 | 15.95 | 16.30 | 16.13 | 16.73 | -2.77 | -14.21% | 0.07 | 187 | 1,106 | 0.32 | 0.91 | 0.01 | -0.18 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 232.50 | 13.55 | 14.00 | 13.78 | 13.92 | -3.63 | -20.69% | 0.06 | 203 | 1,092 | 0.30 | 0.88 | 0.02 | -0.21 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 235.00 | 11.55 | 11.85 | 11.70 | 12.48 | -2.53 | -16.86% | 0.05 | 335 | 1,281 | 0.32 | 0.84 | 0.02 | -0.23 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 237.50 | 9.60 | 9.80 | 9.70 | 9.85 | -3.01 | -23.41% | 0.04 | 91 | 1,049 | 0.32 | 0.78 | 0.03 | -0.26 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 240.00 | 7.75 | 7.90 | 7.83 | 7.95 | -3.28 | -29.21% | 0.03 | 250 | 2,172 | 0.31 | 0.72 | 0.03 | -0.29 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 242.50 | 6.05 | 6.25 | 6.15 | 6.13 | -3.18 | -34.16% | 0.03 | 115 | 1,383 | 0.31 | 0.63 | 0.04 | -0.31 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 245.00 | 4.65 | 4.80 | 4.73 | 4.60 | -3.00 | -39.48% | 0.02 | 1,451 | 1,378 | 0.31 | 0.54 | 0.04 | -0.33 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 247.50 | 3.45 | 3.65 | 3.55 | 3.51 | -2.51 | -41.70% | 0.01 | 1,451 | 962 | 0.32 | 0.45 | 0.04 | -0.33 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 250.00 | 2.53 | 2.65 | 2.59 | 2.61 | -2.11 | -44.71% | 0.01 | 3,239 | 5,937 | 0.32 | 0.36 | 0.03 | -0.31 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 252.50 | 1.87 | 1.93 | 1.90 | 1.91 | -1.61 | -45.74% | 0.01 | 1,861 | 1,979 | 0.32 | 0.29 | 0.03 | -0.29 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 255.00 | 1.30 | 1.38 | 1.34 | 1.35 | -1.35 | -50.00% | 0.01 | 1,841 | 2,575 | 0.33 | 0.22 | 0.03 | -0.25 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 257.50 | 0.92 | 0.98 | 0.95 | 0.94 | -1.19 | -55.87% | 0.00 | 1,072 | 1,776 | 0.33 | 0.17 | 0.02 | -0.22 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 260.00 | 0.67 | 0.71 | 0.69 | 0.68 | -0.81 | -54.37% | 0.00 | 2,047 | 1,374 | 0.34 | 0.13 | 0.02 | -0.18 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 262.50 | 0.49 | 0.51 | 0.50 | 0.50 | -0.66 | -56.90% | 0.00 | 112 | 174 | 0.35 | 0.09 | 0.01 | -0.15 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 265.00 | 0.35 | 0.38 | 0.37 | 0.38 | -0.53 | -58.25% | 0.00 | 638 | 1,971 | 0.36 | 0.07 | 0.01 | -0.12 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 267.50 | 0.26 | 0.30 | 0.28 | 0.31 | -0.34 | -52.31% | 0.00 | 67 | 104 | 0.37 | 0.05 | 0.01 | -0.10 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 270.00 | 0.21 | 0.23 | 0.22 | 0.21 | -0.30 | -58.83% | 0.00 | 1,343 | 1,406 | 0.38 | 0.04 | 0.01 | -0.08 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 272.50 | 0.07 | 0.33 | 0.20 | 0.27 | -0.04 | -12.91% | 0.00 | 38 | 111 | 0.40 | 0.03 | 0.00 | -0.06 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 275.00 | 0.11 | 0.15 | 0.13 | 0.13 | -0.19 | -59.38% | 0.00 | 98 | 142 | 0.41 | 0.02 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 277.50 | 0.09 | 0.13 | 0.11 | 0.19 | -0.22 | -53.66% | 0.00 | 26 | 34 | 0.42 | 0.02 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 280.00 | 0.05 | 0.09 | 0.07 | 0.09 | -0.13 | -59.10% | 0.00 | 147 | 490 | 0.43 | 0.01 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 282.50 | 0.04 | 0.08 | 0.06 | 0.18 | -0.10 | -35.72% | 0.00 | 3 | 1 | 0.44 | 0.01 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 285.00 | 0.02 | 0.08 | 0.05 | 0.06 | -0.08 | -57.15% | 0.00 | 17 | 76 | 0.44 | 0.01 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 290.00 | 0.01 | 0.18 | 0.10 | 0.05 | -0.04 | -44.45% | 0.00 | 35 | 2 | 0.51 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 295.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 352 | 21 | 0.51 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 300.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 867 | 1,242 | 0.52 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 305.00 | 0.00 | 0.14 | 0.07 | 0.03 | -0.01 | -25.00% | 0.00 | 6 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 310.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.02 | -66.67% | 0.00 | 20 | 2,524 | 0.76 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 320.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 340.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 350.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.44 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/18/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.05 | 0.03 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.64 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/18/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.47 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/18/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 0.07 | 0.04 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.51 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.54 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 152.50 | 0.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.31 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:50 PM EST |
| 157.50 | 0.00 | 0.07 | 0.04 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.29 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.14 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:50 PM EST |
| 162.50 | 0.00 | 0.07 | 0.04 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.21 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.17 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:50 PM EST |
| 167.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.09 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.20 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:50 PM EST |
| 172.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.05 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.88 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:50 PM EST |
| 177.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.96 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 6 | 408 | 0.82 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 182.50 | 0.00 | 0.15 | 0.08 | 0.02 | -0.02 | -50.00% | 0.00 | 32 | 81 | 0.99 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 185.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 325 | 0.78 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 187.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.34 | -97.15% | 0.00 | 31 | 39 | 0.75 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 8 | 416 | 0.72 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 192.50 | 0.00 | 0.16 | 0.08 | 0.02 | -0.06 | -75.00% | 0.00 | 1 | 67 | 0.73 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 195.00 | 0.01 | 0.15 | 0.08 | 0.07 | +0.04 | +133.34% | 0.00 | 20 | 1,002 | 0.69 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 197.50 | 0.01 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 36 | 99 | 0.66 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 200.00 | 0.01 | 0.17 | 0.09 | 0.09 | +0.05 | +125.00% | 0.00 | 30 | 415 | 0.65 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 202.50 | 0.01 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.55 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 205.00 | 0.03 | 0.09 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 18 | 239 | 0.56 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 207.50 | 0.02 | 0.19 | 0.11 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 124 | 0.55 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 210.00 | 0.04 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 106 | 663 | 0.49 | -0.01 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 212.50 | 0.04 | 0.19 | 0.12 | 0.06 | -0.02 | -25.00% | 0.00 | 525 | 159 | 0.50 | -0.01 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 215.00 | 0.06 | 0.10 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 104 | 643 | 0.45 | -0.01 | 0.00 | -0.07 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 217.50 | 0.09 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 85 | 376 | 0.43 | -0.02 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 220.00 | 0.12 | 0.15 | 0.14 | 0.13 | -0.01 | -7.15% | 0.00 | 107 | 1,029 | 0.42 | -0.03 | 0.00 | -0.10 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 222.50 | 0.16 | 0.22 | 0.19 | 0.23 | +0.04 | +21.06% | 0.00 | 203 | 326 | 0.41 | -0.04 | 0.01 | -0.12 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 225.00 | 0.25 | 0.29 | 0.27 | 0.26 | +0.01 | +4.00% | 0.00 | 303 | 1,055 | 0.39 | -0.05 | 0.01 | -0.14 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 227.50 | 0.36 | 0.39 | 0.38 | 0.38 | +0.04 | +11.77% | 0.00 | 317 | 741 | 0.38 | -0.07 | 0.01 | -0.16 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 230.00 | 0.52 | 0.57 | 0.55 | 0.53 | +0.07 | +15.22% | 0.00 | 795 | 1,807 | 0.37 | -0.09 | 0.01 | -0.18 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 232.50 | 0.74 | 0.81 | 0.78 | 0.77 | +0.16 | +26.23% | 0.00 | 860 | 595 | 0.36 | -0.12 | 0.02 | -0.21 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 235.00 | 1.07 | 1.12 | 1.10 | 1.10 | +0.22 | +25.00% | 0.00 | 644 | 839 | 0.35 | -0.16 | 0.02 | -0.23 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 237.50 | 1.53 | 1.58 | 1.56 | 1.60 | +0.38 | +31.15% | 0.01 | 484 | 388 | 0.34 | -0.22 | 0.03 | -0.26 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 240.00 | 2.17 | 2.22 | 2.20 | 2.22 | +0.49 | +28.33% | 0.01 | 1,747 | 763 | 0.34 | -0.28 | 0.03 | -0.29 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 242.50 | 2.98 | 3.10 | 3.04 | 3.10 | +0.64 | +26.02% | 0.01 | 1,015 | 426 | 0.33 | -0.37 | 0.04 | -0.31 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 245.00 | 4.00 | 4.25 | 4.13 | 4.10 | +0.98 | +31.41% | 0.02 | 1,268 | 527 | 0.33 | -0.46 | 0.04 | -0.33 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 247.50 | 5.35 | 5.50 | 5.43 | 5.45 | +1.45 | +36.25% | 0.02 | 1,194 | 720 | 0.33 | -0.55 | 0.04 | -0.33 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 250.00 | 6.90 | 7.10 | 7.00 | 6.67 | +1.17 | +21.28% | 0.03 | 419 | 448 | 0.34 | -0.64 | 0.03 | -0.31 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 252.50 | 8.65 | 8.95 | 8.80 | 8.10 | +1.35 | +20.00% | 0.03 | 36 | 24 | 0.34 | -0.71 | 0.03 | -0.29 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 255.00 | 10.65 | 10.90 | 10.78 | 10.80 | +2.60 | +31.71% | 0.04 | 30 | 23 | 0.35 | -0.78 | 0.03 | -0.25 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 257.50 | 12.00 | 13.05 | 12.53 | 9.65 | -1.85 | -16.09% | 0.05 | 16 | 33 | 0.31 | -0.83 | 0.02 | -0.22 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 260.00 | 13.40 | 15.30 | 14.35 | 14.64 | +2.24 | +18.07% | 0.06 | 52 | 97 | 0.26 | -0.87 | 0.02 | -0.18 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 262.50 | 17.20 | 17.85 | 17.53 | 17.00 | +1.80 | +11.85% | 0.07 | 1 | 1 | 0.38 | -0.91 | 0.01 | -0.15 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 265.00 | 19.45 | 21.50 | 20.48 | 17.82 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.60 | -0.93 | 0.01 | -0.12 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 267.50 | 21.95 | 23.95 | 22.95 | 19.32 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.64 | -0.95 | 0.01 | -0.10 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 270.00 | 24.40 | 26.30 | 25.35 | 21.00 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.68 | -0.96 | 0.01 | -0.08 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 272.50 | 26.80 | 28.85 | 27.83 | 23.20 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.72 | -0.97 | 0.00 | -0.06 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 275.00 | 29.25 | 31.35 | 30.30 | 25.35 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.75 | -0.98 | 0.00 | -0.05 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 277.50 | 31.70 | 33.90 | 32.80 | % | 0.12 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.04 | 7/18/2025 3:59:50 PM EST | |||
| 280.00 | 34.10 | 36.80 | 35.45 | 41.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.03 | 7/16/2025 | 7/18/2025 3:59:50 PM EST |
| 282.50 | 36.65 | 38.55 | 37.60 | % | 0.13 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.03 | 7/18/2025 3:59:50 PM EST | |||
| 285.00 | 38.65 | 40.90 | 39.78 | 34.65 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.02 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 290.00 | 44.10 | 45.85 | 44.98 | 40.55 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 295.00 | 49.20 | 51.35 | 50.28 | % | 0.17 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 300.00 | 54.25 | 56.35 | 55.30 | % | 0.18 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 305.00 | 59.25 | 61.50 | 60.38 | % | 0.20 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 310.00 | 64.05 | 66.35 | 65.20 | % | 0.21 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 320.00 | 74.30 | 76.25 | 75.28 | % | 0.24 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 330.00 | 84.30 | 86.45 | 85.38 | 83.00 | -2.10 | -2.47% | 0.26 | 2 | 2 | 1.47 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 340.00 | 94.25 | 96.05 | 95.15 | % | 0.28 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 350.00 | 103.25 | 106.70 | 104.98 | % | 0.30 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST |