Options Chain for ORACLE CORP COM (ORCL) - $292.18 as of 9/12/2025 9:16:05 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 | 161.30 | 162.70 | 162.00 | % | 1.25 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 135.00 | 156.30 | 159.50 | 157.90 | 201.16 | 0.00 | 0.00% | 1.17 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 140.00 | 151.25 | 154.55 | 152.90 | 202.40 | 0.00 | 0.00% | 1.09 | 0 | 3 | 1.92 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 145.00 | 146.40 | 149.50 | 147.95 | 94.80 | 0.00 | 0.00% | 1.02 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:00 PM EST |
| 150.00 | 141.40 | 144.25 | 142.83 | 78.50 | 0.00 | 0.00% | 0.95 | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:00 PM EST |
| 155.00 | 136.45 | 139.60 | 138.03 | 67.17 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:00 PM EST |
| 160.00 | 131.50 | 134.60 | 133.05 | 167.50 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 165.00 | 126.05 | 128.70 | 127.38 | % | 0.77 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 170.00 | 121.30 | 123.40 | 122.35 | 67.50 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:00 PM EST |
| 175.00 | 117.30 | 118.50 | 117.90 | 65.00 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:00 PM EST |
| 180.00 | 111.35 | 113.35 | 112.35 | 163.77 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 185.00 | 107.35 | 108.30 | 107.83 | 130.00 | 0.00 | 0.00% | 0.58 | 0 | 19 | 1.06 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 190.00 | 102.35 | 103.40 | 102.88 | 141.85 | 0.00 | 0.00% | 0.54 | 0 | 11 | 1.02 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 195.00 | 96.65 | 98.45 | 97.55 | 38.75 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.05 | 1.00 | 0.00 | -0.01 | 9/5/2025 | 9/12/2025 4:00:00 PM EST |
| 200.00 | 91.90 | 93.40 | 92.65 | 93.73 | -34.81 | -27.09% | 0.46 | 1 | 51 | 1.01 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 205.00 | 87.45 | 88.45 | 87.95 | 133.00 | 0.00 | 0.00% | 0.43 | 0 | 4 | 0.86 | 1.00 | 0.00 | -0.02 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 210.00 | 82.50 | 84.00 | 83.25 | 87.30 | -41.50 | -32.22% | 0.40 | 1 | 25 | 0.72 | 1.00 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 215.00 | 77.50 | 78.65 | 78.08 | 111.75 | 0.00 | 0.00% | 0.36 | 0 | 37 | 0.79 | 0.99 | 0.00 | -0.04 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 220.00 | 72.50 | 73.30 | 72.90 | 81.70 | -8.05 | -8.97% | 0.33 | 1 | 22 | 0.74 | 0.99 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 225.00 | 67.65 | 68.40 | 68.03 | 75.75 | -29.21 | -27.83% | 0.30 | 1 | 66 | 0.76 | 0.98 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 230.00 | 62.00 | 63.75 | 62.88 | 98.20 | 0.00 | 0.00% | 0.27 | 0 | 121 | 0.71 | 0.98 | 0.00 | -0.08 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 235.00 | 58.00 | 59.05 | 58.53 | 61.20 | -13.10 | -17.64% | 0.25 | 16 | 278 | 0.67 | 0.97 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 240.00 | 52.55 | 53.80 | 53.18 | 53.25 | -13.80 | -20.59% | 0.22 | 21 | 443 | 0.63 | 0.96 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 245.00 | 48.35 | 48.95 | 48.65 | 55.80 | -6.84 | -10.92% | 0.20 | 16 | 216 | 0.59 | 0.94 | 0.00 | -0.12 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 250.00 | 43.75 | 44.65 | 44.20 | 44.40 | -15.93 | -26.41% | 0.18 | 76 | 319 | 0.48 | 0.93 | 0.00 | -0.14 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 255.00 | 38.65 | 39.70 | 39.18 | 41.65 | -19.90 | -32.34% | 0.15 | 12 | 42 | 0.42 | 0.90 | 0.01 | -0.16 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 260.00 | 34.10 | 35.10 | 34.60 | 38.32 | -11.23 | -22.67% | 0.13 | 21 | 257 | 0.41 | 0.88 | 0.01 | -0.18 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 265.00 | 29.70 | 31.50 | 30.60 | 33.00 | -13.39 | -28.87% | 0.12 | 8 | 125 | 0.43 | 0.84 | 0.01 | -0.21 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 270.00 | 26.40 | 27.10 | 26.75 | 27.50 | -13.60 | -33.09% | 0.10 | 19 | 605 | 0.44 | 0.80 | 0.01 | -0.23 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 275.00 | 22.10 | 23.15 | 22.63 | 24.70 | -13.60 | -35.51% | 0.08 | 60 | 57 | 0.42 | 0.75 | 0.01 | -0.25 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 280.00 | 19.15 | 19.50 | 19.33 | 19.90 | -11.85 | -37.33% | 0.07 | 138 | 136 | 0.43 | 0.69 | 0.01 | -0.28 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 285.00 | 15.95 | 16.55 | 16.25 | 16.78 | -10.34 | -38.13% | 0.06 | 55 | 89 | 0.44 | 0.63 | 0.01 | -0.29 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 290.00 | 13.20 | 13.90 | 13.55 | 13.41 | -10.89 | -44.82% | 0.05 | 1,094 | 106 | 0.43 | 0.56 | 0.01 | -0.30 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 295.00 | 10.80 | 11.05 | 10.93 | 10.90 | -10.05 | -47.98% | 0.04 | 563 | 154 | 0.42 | 0.49 | 0.01 | -0.30 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 300.00 | 8.70 | 8.90 | 8.80 | 8.79 | -9.42 | -51.73% | 0.03 | 1,523 | 155 | 0.42 | 0.43 | 0.01 | -0.30 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 305.00 | 6.95 | 7.20 | 7.08 | 7.00 | -8.30 | -54.25% | 0.02 | 945 | 186 | 0.42 | 0.37 | 0.01 | -0.29 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 310.00 | 5.50 | 5.75 | 5.63 | 5.75 | -6.73 | -53.93% | 0.02 | 816 | 238 | 0.42 | 0.31 | 0.01 | -0.27 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 315.00 | 4.30 | 4.50 | 4.40 | 4.60 | -5.80 | -55.77% | 0.01 | 448 | 400 | 0.43 | 0.26 | 0.01 | -0.25 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 320.00 | 3.40 | 3.55 | 3.48 | 3.52 | -4.96 | -58.50% | 0.01 | 1,237 | 579 | 0.43 | 0.21 | 0.01 | -0.23 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 325.00 | 2.68 | 2.80 | 2.74 | 2.80 | -4.50 | -61.65% | 0.01 | 482 | 463 | 0.44 | 0.17 | 0.01 | -0.20 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 330.00 | 2.09 | 2.24 | 2.17 | 2.24 | -3.51 | -61.05% | 0.01 | 403 | 201 | 0.44 | 0.14 | 0.01 | -0.18 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 335.00 | 1.65 | 1.78 | 1.72 | 1.97 | -2.48 | -55.73% | 0.01 | 178 | 268 | 0.45 | 0.12 | 0.01 | -0.16 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 340.00 | 1.31 | 1.44 | 1.38 | 1.49 | -2.61 | -63.66% | 0.00 | 191 | 456 | 0.46 | 0.09 | 0.01 | -0.14 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 345.00 | 1.10 | 1.18 | 1.14 | 1.19 | -1.79 | -60.07% | 0.00 | 201 | 682 | 0.47 | 0.08 | 0.00 | -0.12 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 350.00 | 0.90 | 0.97 | 0.94 | 0.94 | -1.37 | -59.31% | 0.00 | 1,737 | 1,586 | 0.48 | 0.06 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 355.00 | 0.30 | 0.99 | 0.65 | 0.80 | -1.00 | -55.56% | 0.00 | 521 | 213 | 0.46 | 0.06 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 360.00 | 0.50 | 0.95 | 0.73 | 0.65 | -1.16 | -64.09% | 0.00 | 97 | 104 | 0.51 | 0.04 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 365.00 | 0.54 | 0.70 | 0.62 | 0.56 | -0.92 | -62.17% | 0.00 | 32 | 118 | 0.52 | 0.03 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 370.00 | 0.17 | 0.80 | 0.49 | 0.50 | -0.73 | -59.35% | 0.00 | 85 | 178 | 0.51 | 0.03 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 375.00 | 0.39 | 0.50 | 0.45 | 0.50 | -0.51 | -50.50% | 0.00 | 58 | 73 | 0.54 | 0.02 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 380.00 | 0.38 | 0.95 | 0.67 | 0.40 | -0.52 | -56.53% | 0.00 | 64 | 107 | 0.58 | 0.02 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 385.00 | 0.00 | 0.46 | 0.23 | 0.46 | -0.27 | -36.99% | 0.00 | 8 | 40 | 0.58 | 0.01 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 390.00 | 0.04 | 0.36 | 0.20 | 0.37 | -0.33 | -47.15% | 0.00 | 257 | 68 | 0.51 | 0.01 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 395.00 | 0.00 | 0.40 | 0.20 | 0.28 | -0.47 | -62.67% | 0.00 | 13 | 32 | 0.61 | 0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 400.00 | 0.21 | 0.35 | 0.28 | 0.22 | -0.33 | -60.00% | 0.00 | 638 | 422 | 0.59 | 0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 410.00 | 0.00 | 0.54 | 0.27 | 0.13 | -1.02 | -88.70% | 0.00 | 244 | 3 | 0.71 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 420.00 | 0.00 | 1.43 | 0.72 | 0.18 | -0.80 | -81.64% | 0.00 | 1 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 430.00 | 0.00 | 1.00 | 0.50 | 0.18 | -0.53 | -74.65% | 0.00 | 1 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 440.00 | 0.00 | 1.37 | 0.69 | 0.18 | -0.12 | -40.00% | 0.00 | 1 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 450.00 | 0.00 | 0.14 | 0.07 | 0.11 | % | 0.00 | 5 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST | |
| 460.00 | 0.00 | 1.34 | 0.67 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 470.00 | 0.02 | 0.20 | 0.11 | 0.08 | -0.05 | -38.47% | 0.00 | 17 | 38 | 0.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 480.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 490.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 500.00 | 0.00 | 0.60 | 0.30 | 0.35 | % | 0.00 | 1 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST | |
| 510.00 | 0.00 | 0.64 | 0.32 | 0.08 | +0.02 | +33.34% | 0.00 | 29 | 43 | 1.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 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 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 10 | 7 | 1.33 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.43 | 0.22 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 107 | 8 | 0.95 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 1.27 | 0.64 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 1.27 | 0.64 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.12 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 0.64 | 0.32 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.11 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 180.00 | 0.01 | 0.53 | 0.27 | 0.02 | -0.43 | -95.56% | 0.00 | 2 | 54 | 0.82 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 7 | 173 | 0.71 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 190.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 6 | 225 | 0.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 195.00 | 0.01 | 0.67 | 0.34 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.72 | 0.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 200.00 | 0.07 | 0.09 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 25 | 274 | 0.65 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 205.00 | 0.05 | 1.05 | 0.55 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.72 | 0.00 | 0.00 | -0.02 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 0.29 | 0.15 | 0.13 | -0.05 | -27.78% | 0.00 | 4 | 341 | 0.68 | 0.00 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 215.00 | 0.15 | 0.75 | 0.45 | 0.26 | +0.16 | +160.00% | 0.00 | 5 | 163 | 0.65 | -0.01 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 220.00 | 0.14 | 0.27 | 0.21 | 0.23 | +0.04 | +21.06% | 0.00 | 34 | 95 | 0.57 | -0.01 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 225.00 | 0.16 | 0.34 | 0.25 | 0.26 | +0.01 | +4.00% | 0.00 | 43 | 100 | 0.53 | -0.02 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 230.00 | 0.21 | 0.40 | 0.31 | 0.38 | +0.11 | +40.75% | 0.00 | 28 | 202 | 0.51 | -0.02 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 235.00 | 0.34 | 0.55 | 0.45 | 0.43 | +0.06 | +16.22% | 0.00 | 77 | 195 | 0.51 | -0.03 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 240.00 | 0.60 | 0.75 | 0.68 | 0.57 | +0.11 | +23.92% | 0.00 | 144 | 242 | 0.51 | -0.04 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 245.00 | 0.78 | 0.89 | 0.84 | 0.80 | +0.25 | +45.46% | 0.00 | 175 | 95 | 0.49 | -0.06 | 0.00 | -0.12 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 250.00 | 0.87 | 1.19 | 1.03 | 1.15 | +0.45 | +64.29% | 0.00 | 776 | 487 | 0.46 | -0.07 | 0.00 | -0.14 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 255.00 | 1.43 | 1.55 | 1.49 | 1.45 | +0.48 | +49.49% | 0.01 | 104 | 160 | 0.46 | -0.10 | 0.01 | -0.16 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 260.00 | 2.00 | 2.08 | 2.04 | 2.00 | +0.73 | +57.48% | 0.01 | 243 | 203 | 0.45 | -0.12 | 0.01 | -0.18 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 265.00 | 2.71 | 2.82 | 2.77 | 2.78 | +1.21 | +77.07% | 0.01 | 178 | 96 | 0.45 | -0.16 | 0.01 | -0.21 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 270.00 | 3.60 | 3.75 | 3.68 | 3.69 | +1.54 | +71.63% | 0.01 | 392 | 150 | 0.44 | -0.20 | 0.01 | -0.23 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 275.00 | 4.80 | 5.00 | 4.90 | 4.80 | +2.01 | +72.05% | 0.02 | 1,260 | 187 | 0.43 | -0.25 | 0.01 | -0.25 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 280.00 | 6.25 | 6.40 | 6.33 | 6.40 | +2.75 | +75.35% | 0.02 | 339 | 269 | 0.43 | -0.31 | 0.01 | -0.28 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 285.00 | 8.20 | 8.40 | 8.30 | 8.10 | +3.45 | +74.20% | 0.03 | 768 | 153 | 0.43 | -0.37 | 0.01 | -0.29 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 290.00 | 10.30 | 10.65 | 10.48 | 10.60 | +4.60 | +76.67% | 0.04 | 1,367 | 544 | 0.43 | -0.44 | 0.01 | -0.30 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 295.00 | 12.90 | 13.20 | 13.05 | 13.15 | +5.45 | +70.78% | 0.04 | 11,275 | 10,393 | 0.43 | -0.51 | 0.01 | -0.30 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 300.00 | 15.65 | 16.00 | 15.83 | 16.00 | +6.45 | +67.54% | 0.05 | 1,231 | 1,163 | 0.42 | -0.57 | 0.01 | -0.30 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 305.00 | 18.95 | 19.50 | 19.23 | 18.70 | +6.90 | +58.48% | 0.06 | 231 | 345 | 0.43 | -0.63 | 0.01 | -0.29 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 310.00 | 22.60 | 22.90 | 22.75 | 22.70 | +8.55 | +60.43% | 0.07 | 408 | 662 | 0.43 | -0.69 | 0.01 | -0.27 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 315.00 | 26.40 | 26.90 | 26.65 | 26.00 | +9.00 | +52.95% | 0.08 | 115 | 342 | 0.44 | -0.74 | 0.01 | -0.25 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 320.00 | 29.55 | 30.90 | 30.23 | 30.60 | +10.48 | +52.09% | 0.09 | 139 | 393 | 0.42 | -0.79 | 0.01 | -0.23 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 325.00 | 34.75 | 35.20 | 34.98 | 35.01 | +11.51 | +48.98% | 0.11 | 453 | 551 | 0.45 | -0.83 | 0.01 | -0.20 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 330.00 | 38.75 | 40.20 | 39.48 | 37.60 | +10.60 | +39.26% | 0.12 | 49 | 398 | 0.45 | -0.86 | 0.01 | -0.18 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 335.00 | 43.05 | 44.35 | 43.70 | 42.00 | +11.02 | +35.58% | 0.13 | 25 | 441 | 0.43 | -0.88 | 0.01 | -0.16 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 340.00 | 47.85 | 49.00 | 48.43 | 47.16 | +11.96 | +33.98% | 0.14 | 12 | 329 | 0.42 | -0.91 | 0.01 | -0.14 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 345.00 | 52.90 | 53.85 | 53.38 | 49.37 | +7.68 | +18.43% | 0.15 | 28 | 219 | 0.57 | -0.92 | 0.00 | -0.12 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 350.00 | 57.40 | 60.00 | 58.70 | 58.00 | +11.85 | +25.68% | 0.17 | 5 | 27 | 0.54 | -0.94 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 355.00 | 62.45 | 64.30 | 63.38 | 58.45 | +9.86 | +20.30% | 0.18 | 2 | 10 | 0.57 | -0.94 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 360.00 | 67.65 | 68.75 | 68.20 | 67.42 | +20.42 | +43.45% | 0.19 | 2 | 8 | 0.60 | -0.96 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 365.00 | 71.65 | 73.65 | 72.65 | 71.25 | +11.75 | +19.75% | 0.20 | 7 | 3 | 0.57 | -0.97 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 370.00 | 77.30 | 78.65 | 77.98 | % | 0.21 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.06 | 9/12/2025 4:00:00 PM EST | |||
| 375.00 | 81.95 | 83.45 | 82.70 | 80.55 | +10.55 | +15.08% | 0.22 | 6 | 8 | 0.59 | -0.98 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 380.00 | 87.00 | 89.10 | 88.05 | 83.30 | +10.85 | +14.98% | 0.23 | 3 | 2 | 0.74 | -0.98 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 385.00 | 92.60 | 93.35 | 92.98 | 87.25 | +13.53 | +18.36% | 0.24 | 5 | 12 | 0.73 | -0.99 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 390.00 | 96.35 | 98.75 | 97.55 | 56.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.78 | -0.99 | 0.00 | -0.03 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 395.00 | 102.35 | 103.70 | 103.03 | % | 0.26 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.02 | 9/12/2025 4:00:00 PM EST | |||
| 400.00 | 107.25 | 108.90 | 108.08 | 90.20 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.80 | -0.99 | 0.00 | -0.02 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 410.00 | 117.10 | 118.55 | 117.83 | % | 0.29 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 9/12/2025 4:00:00 PM EST | |||
| 420.00 | 126.95 | 128.75 | 127.85 | 107.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 430.00 | 137.05 | 138.90 | 137.98 | 118.95 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 440.00 | 146.70 | 148.50 | 147.60 | % | 0.34 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 450.00 | 157.35 | 159.45 | 158.40 | % | 0.35 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 460.00 | 167.15 | 169.05 | 168.10 | % | 0.37 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 470.00 | 177.30 | 178.50 | 177.90 | % | 0.38 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 480.00 | 187.25 | 188.75 | 188.00 | % | 0.39 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 490.00 | 197.15 | 198.75 | 197.95 | % | 0.40 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 500.00 | 207.00 | 208.90 | 207.95 | % | 0.42 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 510.00 | 217.20 | 218.85 | 218.03 | % | 0.43 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST |