Options Chain for ORACLE CORP COM (ORCL) - $194.13 as of 12/30/2025 8:00:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 93.65 | 97.40 | 95.53 | % | 0.96 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 105.00 | 88.65 | 92.40 | 90.53 | % | 0.86 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 110.00 | 83.65 | 87.45 | 85.55 | % | 0.78 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 115.00 | 78.55 | 82.50 | 80.53 | 73.70 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:47 PM EST |
| 120.00 | 73.60 | 77.55 | 75.58 | % | 0.63 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 125.00 | 69.10 | 72.60 | 70.85 | 54.50 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:47 PM EST |
| 130.00 | 63.70 | 67.35 | 65.53 | % | 0.50 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 135.00 | 58.70 | 61.70 | 60.20 | 60.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:47 PM EST |
| 140.00 | 53.75 | 56.75 | 55.25 | 58.55 | 0.00 | 0.00% | 0.39 | 0 | 37 | 1.41 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:47 PM EST |
| 145.00 | 48.75 | 51.75 | 50.25 | 53.55 | 0.00 | 0.00% | 0.35 | 0 | 37 | 1.29 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:47 PM EST |
| 150.00 | 43.75 | 46.75 | 45.25 | 45.42 | 0.00 | 0.00% | 0.30 | 0 | 64 | 1.18 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:47 PM EST |
| 155.00 | 38.80 | 42.45 | 40.63 | 40.30 | 0.00 | 0.00% | 0.26 | 0 | 14 | 1.18 | 1.00 | 0.00 | -0.01 | 12/23/2025 | 12/29/2025 3:59:47 PM EST |
| 160.00 | 34.50 | 36.00 | 35.25 | 38.60 | 0.00 | 0.00% | 0.22 | 0 | 74 | 0.79 | 0.99 | 0.00 | -0.02 | 12/26/2025 | 12/29/2025 3:59:47 PM EST |
| 165.00 | 28.90 | 31.35 | 30.13 | 30.40 | 0.00 | 0.00% | 0.18 | 0 | 43 | 0.77 | 0.97 | 0.00 | -0.05 | 12/23/2025 | 12/29/2025 3:59:47 PM EST |
| 170.00 | 24.05 | 27.20 | 25.63 | 25.25 | 0.00 | 0.00% | 0.15 | 0 | 51 | 0.79 | 0.95 | 0.01 | -0.08 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 172.50 | 22.35 | 25.30 | 23.83 | % | 0.14 | 0 | 0 | 0.80 | 0.93 | 0.01 | -0.09 | 12/29/2025 3:59:47 PM EST | |||
| 175.00 | 20.55 | 21.80 | 21.18 | 20.50 | 0.00 | 0.00% | 0.12 | 0 | 118 | 0.47 | 0.92 | 0.01 | -0.11 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 177.50 | 18.10 | 19.60 | 18.85 | 21.85 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.46 | 0.89 | 0.01 | -0.13 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 180.00 | 15.95 | 17.20 | 16.58 | 16.75 | 0.00 | 0.00% | 0.09 | 0 | 447 | 0.45 | 0.87 | 0.01 | -0.14 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 182.50 | 13.95 | 15.15 | 14.55 | 14.51 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.46 | 0.83 | 0.02 | -0.16 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 185.00 | 11.80 | 12.65 | 12.23 | 12.43 | 0.00 | 0.00% | 0.07 | 0 | 498 | 0.42 | 0.78 | 0.02 | -0.19 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 187.50 | 9.85 | 11.00 | 10.43 | 10.10 | 0.00 | 0.00% | 0.06 | 0 | 72 | 0.43 | 0.73 | 0.02 | -0.21 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 190.00 | 8.20 | 8.80 | 8.50 | 8.82 | 0.00 | 0.00% | 0.04 | 0 | 1,081 | 0.40 | 0.67 | 0.03 | -0.23 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 192.50 | 6.90 | 7.25 | 7.08 | 7.25 | 0.00 | 0.00% | 0.04 | 0 | 84 | 0.41 | 0.60 | 0.03 | -0.24 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 195.00 | 5.55 | 5.85 | 5.70 | 5.70 | 0.00 | 0.00% | 0.03 | 0 | 1,183 | 0.41 | 0.52 | 0.03 | -0.25 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 197.50 | 4.30 | 4.60 | 4.45 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 479 | 0.40 | 0.45 | 0.03 | -0.25 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 200.00 | 3.50 | 3.60 | 3.55 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 2,491 | 0.40 | 0.39 | 0.03 | -0.24 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 202.50 | 2.49 | 2.79 | 2.64 | 2.79 | 0.00 | 0.00% | 0.01 | 0 | 359 | 0.40 | 0.32 | 0.03 | -0.23 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 205.00 | 2.01 | 2.12 | 2.07 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1,766 | 0.40 | 0.27 | 0.02 | -0.21 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 207.50 | 1.53 | 1.64 | 1.59 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 365 | 0.41 | 0.22 | 0.02 | -0.19 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 210.00 | 1.00 | 1.25 | 1.13 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 4,534 | 0.40 | 0.17 | 0.02 | -0.16 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 212.50 | 0.87 | 0.95 | 0.91 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.42 | 0.14 | 0.01 | -0.14 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 215.00 | 0.64 | 0.76 | 0.70 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1,167 | 0.43 | 0.11 | 0.01 | -0.12 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 217.50 | 0.51 | 0.58 | 0.55 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.44 | 0.08 | 0.01 | -0.10 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 220.00 | 0.40 | 0.42 | 0.41 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 3,036 | 0.44 | 0.06 | 0.01 | -0.08 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 225.00 | 0.16 | 0.33 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 625 | 0.45 | 0.04 | 0.01 | -0.06 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 230.00 | 0.13 | 0.21 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,099 | 0.48 | 0.02 | 0.00 | -0.04 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 235.00 | 0.00 | 0.14 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 938 | 0.52 | 0.01 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 240.00 | 0.03 | 0.10 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 559 | 0.51 | 0.01 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 245.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.51 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 250.00 | 0.03 | 0.08 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,263 | 0.58 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 255.00 | 0.00 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.79 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:47 PM EST |
| 260.00 | 0.01 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.69 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 265.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.70 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 270.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.68 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 275.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.68 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 280.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.77 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:47 PM EST |
| 285.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.03 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:47 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.75 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 295.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.10 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:47 PM EST |
| 300.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 942 | 0.92 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 305.00 | 0.00 | 0.24 | 0.12 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.17 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:47 PM EST |
| 310.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.21 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:47 PM EST |
| 315.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.95 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 105.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.26 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 863 | 0.99 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.89 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.85 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 709 | 0.75 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 150.00 | 0.05 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 566 | 0.66 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 155.00 | 0.10 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.62 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 160.00 | 0.15 | 0.17 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 11,313 | 0.58 | -0.01 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 165.00 | 0.20 | 0.25 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,347 | 0.53 | -0.03 | 0.00 | -0.05 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 170.00 | 0.28 | 0.40 | 0.34 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1,612 | 0.49 | -0.05 | 0.01 | -0.08 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 172.50 | 0.45 | 0.48 | 0.47 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.48 | -0.07 | 0.01 | -0.09 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 175.00 | 0.56 | 0.63 | 0.60 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 1,707 | 0.47 | -0.08 | 0.01 | -0.11 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 177.50 | 0.70 | 0.85 | 0.78 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.45 | -0.11 | 0.01 | -0.13 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 180.00 | 1.02 | 1.09 | 1.06 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 1,467 | 0.44 | -0.13 | 0.01 | -0.14 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 182.50 | 1.34 | 1.49 | 1.42 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.43 | -0.17 | 0.02 | -0.16 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 185.00 | 1.85 | 1.99 | 1.92 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1,061 | 0.43 | -0.22 | 0.02 | -0.19 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 187.50 | 2.48 | 2.60 | 2.54 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.42 | -0.27 | 0.02 | -0.21 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 190.00 | 3.20 | 3.40 | 3.30 | 3.33 | 0.00 | 0.00% | 0.02 | 0 | 1,006 | 0.42 | -0.33 | 0.03 | -0.23 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 192.50 | 4.15 | 4.40 | 4.28 | 4.25 | 0.00 | 0.00% | 0.02 | 0 | 271 | 0.42 | -0.40 | 0.03 | -0.24 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 195.00 | 5.35 | 5.60 | 5.48 | 5.32 | 0.00 | 0.00% | 0.03 | 0 | 1,259 | 0.42 | -0.48 | 0.03 | -0.25 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 197.50 | 6.70 | 7.05 | 6.88 | 6.80 | 0.00 | 0.00% | 0.03 | 0 | 375 | 0.42 | -0.55 | 0.03 | -0.25 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 200.00 | 8.20 | 8.40 | 8.30 | 8.35 | 0.00 | 0.00% | 0.04 | 0 | 886 | 0.42 | -0.61 | 0.03 | -0.24 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 202.50 | 9.85 | 10.20 | 10.03 | 10.25 | 0.00 | 0.00% | 0.05 | 0 | 176 | 0.42 | -0.68 | 0.03 | -0.23 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 205.00 | 11.40 | 12.40 | 11.90 | 12.32 | 0.00 | 0.00% | 0.06 | 0 | 529 | 0.42 | -0.73 | 0.02 | -0.21 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 207.50 | 13.35 | 14.45 | 13.90 | 14.49 | 0.00 | 0.00% | 0.07 | 0 | 121 | 0.43 | -0.78 | 0.02 | -0.19 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 210.00 | 15.50 | 16.65 | 16.08 | 16.10 | 0.00 | 0.00% | 0.08 | 0 | 418 | 0.45 | -0.83 | 0.02 | -0.16 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 212.50 | 17.55 | 19.05 | 18.30 | 18.45 | 0.00 | 0.00% | 0.09 | 0 | 55 | 0.45 | -0.86 | 0.01 | -0.14 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 215.00 | 19.95 | 21.20 | 20.58 | 20.94 | 0.00 | 0.00% | 0.10 | 0 | 181 | 0.46 | -0.89 | 0.01 | -0.12 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 217.50 | 22.15 | 23.70 | 22.93 | 23.35 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.59 | -0.92 | 0.01 | -0.10 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 220.00 | 23.95 | 26.50 | 25.23 | 25.72 | 0.00 | 0.00% | 0.11 | 0 | 345 | 0.65 | -0.94 | 0.01 | -0.08 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 225.00 | 28.20 | 31.85 | 30.03 | 30.00 | 0.00 | 0.00% | 0.13 | 0 | 269 | 0.81 | -0.96 | 0.01 | -0.06 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 230.00 | 33.65 | 36.75 | 35.20 | 35.00 | 0.00 | 0.00% | 0.15 | 0 | 32 | 0.88 | -0.98 | 0.00 | -0.04 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 235.00 | 38.65 | 41.70 | 40.18 | 40.16 | 0.00 | 0.00% | 0.17 | 0 | 47 | 0.95 | -0.99 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 240.00 | 43.00 | 46.65 | 44.83 | 43.50 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.01 | -0.99 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 245.00 | 48.65 | 51.65 | 50.15 | 63.47 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 12/18/2025 | 12/29/2025 3:59:47 PM EST |
| 250.00 | 52.95 | 56.60 | 54.78 | 55.35 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.14 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:47 PM EST |
| 255.00 | 58.60 | 61.60 | 60.10 | 67.05 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:47 PM EST |
| 260.00 | 63.00 | 66.55 | 64.78 | 64.58 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:47 PM EST |
| 265.00 | 67.90 | 71.55 | 69.73 | 80.16 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:47 PM EST |
| 270.00 | 73.55 | 76.55 | 75.05 | 79.95 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:47 PM EST |
| 275.00 | 78.55 | 81.55 | 80.05 | 81.65 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:47 PM EST |
| 280.00 | 83.55 | 86.50 | 85.03 | % | 0.30 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 285.00 | 88.55 | 91.50 | 90.03 | 73.04 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/29/2025 3:59:47 PM EST |
| 290.00 | 92.85 | 96.50 | 94.68 | 91.60 | 0.00 | 0.00% | 0.33 | 0 | 38 | 1.58 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:47 PM EST |
| 295.00 | 97.75 | 101.50 | 99.63 | % | 0.34 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 300.00 | 102.70 | 105.95 | 104.33 | 105.55 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.50 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 305.00 | 107.90 | 111.65 | 109.78 | % | 0.36 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 310.00 | 112.60 | 116.45 | 114.53 | % | 0.37 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 315.00 | 117.60 | 121.55 | 119.58 | % | 0.38 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST |