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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 131.70 | 133.75 | 132.73 | % | 0.83 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 165.00 | 126.25 | 129.10 | 127.68 | % | 0.77 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 9/12/2025 4:00:00 PM EST | |||
| 170.00 | 121.40 | 124.00 | 122.70 | % | 0.72 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 9/12/2025 4:00:00 PM EST | |||
| 175.00 | 116.60 | 119.05 | 117.83 | % | 0.67 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 9/12/2025 4:00:00 PM EST | |||
| 180.00 | 111.80 | 114.15 | 112.98 | % | 0.63 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 9/12/2025 4:00:00 PM EST | |||
| 185.00 | 106.65 | 109.45 | 108.05 | % | 0.58 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 9/12/2025 4:00:00 PM EST | |||
| 190.00 | 102.10 | 104.40 | 103.25 | % | 0.54 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 9/12/2025 4:00:00 PM EST | |||
| 195.00 | 96.60 | 99.60 | 98.10 | % | 0.50 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 9/12/2025 4:00:00 PM EST | |||
| 200.00 | 92.00 | 94.45 | 93.23 | 95.50 | % | 0.47 | 2 | 0 | 0.73 | 0.98 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:00 PM EST | |
| 205.00 | 86.85 | 90.05 | 88.45 | % | 0.43 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.03 | 9/12/2025 4:00:00 PM EST | |||
| 210.00 | 82.60 | 85.10 | 83.85 | % | 0.40 | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.04 | 9/12/2025 4:00:00 PM EST | |||
| 215.00 | 77.60 | 80.25 | 78.93 | % | 0.37 | 0 | 0 | 0.41 | 0.96 | 0.00 | -0.06 | 9/12/2025 4:00:00 PM EST | |||
| 220.00 | 73.00 | 75.75 | 74.38 | % | 0.34 | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.06 | 9/12/2025 4:00:00 PM EST | |||
| 225.00 | 68.05 | 70.90 | 69.48 | % | 0.31 | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.09 | 9/12/2025 4:00:00 PM EST | |||
| 230.00 | 63.55 | 66.40 | 64.98 | % | 0.28 | 0 | 0 | 0.47 | 0.93 | 0.00 | -0.09 | 9/12/2025 4:00:00 PM EST | |||
| 235.00 | 59.15 | 61.75 | 60.45 | 67.15 | % | 0.26 | 1 | 0 | 0.46 | 0.91 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 4:00:00 PM EST | |
| 240.00 | 55.15 | 57.45 | 56.30 | % | 0.23 | 0 | 0 | 0.48 | 0.89 | 0.00 | -0.11 | 9/12/2025 4:00:00 PM EST | |||
| 245.00 | 50.90 | 53.15 | 52.03 | % | 0.21 | 0 | 0 | 0.47 | 0.87 | 0.00 | -0.12 | 9/12/2025 4:00:00 PM EST | |||
| 250.00 | 46.35 | 49.45 | 47.90 | 48.77 | % | 0.19 | 5 | 0 | 0.47 | 0.85 | 0.00 | -0.14 | 9/12/2025 | 9/12/2025 4:00:00 PM EST | |
| 255.00 | 42.20 | 44.95 | 43.58 | % | 0.17 | 0 | 0 | 0.46 | 0.82 | 0.01 | -0.15 | 9/12/2025 4:00:00 PM EST | |||
| 260.00 | 38.50 | 40.75 | 39.63 | 41.50 | -12.58 | -23.27% | 0.15 | 2 | 11 | 0.45 | 0.79 | 0.01 | -0.16 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 265.00 | 34.80 | 37.55 | 36.18 | 38.52 | -11.46 | -22.93% | 0.14 | 11 | 15 | 0.45 | 0.76 | 0.01 | -0.17 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 270.00 | 31.05 | 34.00 | 32.53 | 47.28 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.45 | 0.72 | 0.01 | -0.18 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 275.00 | 28.50 | 30.40 | 29.45 | 32.25 | -9.91 | -23.51% | 0.11 | 1 | 1 | 0.45 | 0.69 | 0.01 | -0.19 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 280.00 | 26.20 | 27.00 | 26.60 | 26.80 | -12.98 | -32.63% | 0.10 | 6 | 12 | 0.46 | 0.65 | 0.01 | -0.20 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 285.00 | 23.55 | 24.35 | 23.95 | 25.45 | -15.35 | -37.63% | 0.08 | 9 | 1 | 0.46 | 0.60 | 0.01 | -0.21 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 290.00 | 20.50 | 21.50 | 21.00 | 22.00 | -11.35 | -34.04% | 0.07 | 118 | 2 | 0.45 | 0.56 | 0.01 | -0.21 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 295.00 | 18.55 | 19.20 | 18.88 | 19.25 | -10.55 | -35.41% | 0.06 | 69 | 12 | 0.45 | 0.52 | 0.01 | -0.21 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 300.00 | 15.95 | 17.85 | 16.90 | 16.80 | -9.72 | -36.66% | 0.06 | 126 | 34 | 0.46 | 0.48 | 0.01 | -0.21 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 305.00 | 13.75 | 15.30 | 14.53 | 15.00 | -9.34 | -38.38% | 0.05 | 20 | 39 | 0.45 | 0.44 | 0.01 | -0.21 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 310.00 | 12.05 | 14.25 | 13.15 | 12.90 | -8.82 | -40.61% | 0.04 | 23 | 18 | 0.45 | 0.41 | 0.01 | -0.21 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 315.00 | 11.10 | 12.15 | 11.63 | 11.05 | -8.45 | -43.34% | 0.04 | 34 | 41 | 0.46 | 0.37 | 0.01 | -0.20 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 320.00 | 9.50 | 10.60 | 10.05 | 11.10 | -6.20 | -35.84% | 0.03 | 148 | 126 | 0.46 | 0.34 | 0.01 | -0.20 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 325.00 | 8.50 | 9.65 | 9.08 | 8.60 | -13.20 | -60.55% | 0.03 | 25 | 2 | 0.47 | 0.30 | 0.01 | -0.19 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 330.00 | 7.10 | 8.30 | 7.70 | 7.80 | -6.02 | -43.56% | 0.02 | 115 | 21 | 0.46 | 0.27 | 0.01 | -0.18 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 335.00 | 5.70 | 6.75 | 6.23 | 6.76 | -5.89 | -46.57% | 0.02 | 14 | 16 | 0.45 | 0.25 | 0.01 | -0.17 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 340.00 | 5.20 | 6.55 | 5.88 | 6.50 | -4.00 | -38.10% | 0.02 | 18 | 35 | 0.47 | 0.22 | 0.01 | -0.16 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 345.00 | 4.65 | 5.30 | 4.98 | 5.56 | -3.19 | -36.46% | 0.01 | 49 | 42 | 0.46 | 0.20 | 0.01 | -0.15 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 350.00 | 4.05 | 4.60 | 4.33 | 4.55 | -3.30 | -42.04% | 0.01 | 78 | 20 | 0.47 | 0.17 | 0.01 | -0.14 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 355.00 | 3.45 | 4.20 | 3.83 | 3.92 | -3.23 | -45.18% | 0.01 | 2 | 4 | 0.47 | 0.15 | 0.00 | -0.13 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 360.00 | 2.68 | 4.00 | 3.34 | 3.25 | -2.65 | -44.92% | 0.01 | 14 | 7 | 0.47 | 0.14 | 0.00 | -0.12 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 365.00 | 1.73 | 3.85 | 2.79 | 3.30 | -2.19 | -39.90% | 0.01 | 3 | 2 | 0.47 | 0.12 | 0.00 | -0.11 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 370.00 | 2.25 | 3.30 | 2.78 | 2.75 | -2.55 | -48.12% | 0.01 | 48 | 5 | 0.49 | 0.11 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 375.00 | 0.55 | 3.00 | 1.78 | 4.68 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.45 | 0.09 | 0.00 | -0.09 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 380.00 | 0.48 | 2.96 | 1.72 | 4.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | 0.08 | 0.00 | -0.08 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 385.00 | 1.19 | 2.37 | 1.78 | 2.10 | -1.20 | -36.37% | 0.00 | 5 | 6 | 0.48 | 0.07 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 390.00 | 0.54 | 2.19 | 1.37 | 1.50 | % | 0.00 | 40 | 0 | 0.48 | 0.06 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 4:00:00 PM EST | |
| 395.00 | 0.00 | 2.08 | 1.04 | % | 0.00 | 0 | 0 | 0.55 | 0.05 | 0.00 | -0.06 | 9/12/2025 4:00:00 PM EST | |||
| 400.00 | 0.90 | 1.72 | 1.31 | 1.10 | -1.20 | -52.18% | 0.00 | 4 | 25 | 0.51 | 0.05 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 405.00 | 0.00 | 1.82 | 0.91 | % | 0.00 | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.05 | 9/12/2025 4:00:00 PM EST | |||
| 410.00 | 0.00 | 2.88 | 1.44 | % | 0.00 | 0 | 0 | 0.63 | 0.03 | 0.00 | -0.04 | 9/12/2025 4:00:00 PM EST | |||
| 415.00 | 0.00 | 2.99 | 1.50 | % | 0.00 | 0 | 0 | 0.66 | 0.03 | 0.00 | -0.03 | 9/12/2025 4:00:00 PM EST | |||
| 420.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.03 | 9/12/2025 4:00:00 PM EST | |||
| 425.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.03 | 9/12/2025 4:00:00 PM EST | |||
| 430.00 | 0.00 | 2.79 | 1.40 | % | 0.00 | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.02 | 9/12/2025 4:00:00 PM EST | |||
| 435.00 | 0.00 | 2.74 | 1.37 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.02 | 9/12/2025 4:00:00 PM EST | |||
| 440.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.02 | 9/12/2025 4:00:00 PM EST | |||
| 445.00 | 0.00 | 2.68 | 1.34 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.02 | 9/12/2025 4:00:00 PM EST | |||
| 450.00 | 0.00 | 2.64 | 1.32 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 9/12/2025 4:00:00 PM EST | |||
| 455.00 | 0.00 | 2.62 | 1.31 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 9/12/2025 4:00:00 PM EST | |||
| 460.00 | 0.00 | 2.59 | 1.30 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 9/12/2025 4:00:00 PM EST | |||
| 465.00 | 0.00 | 2.57 | 1.29 | % | 0.00 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 9/12/2025 4:00:00 PM EST | |||
| 470.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 9/12/2025 4:00:00 PM EST | |||
| 475.00 | 0.00 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 9/12/2025 4:00:00 PM EST | |||
| 480.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 9/12/2025 4:00:00 PM EST | |||
| 485.00 | 0.00 | 2.48 | 1.24 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 490.00 | 0.05 | 2.44 | 1.25 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 9/12/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 9/12/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 9/12/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 9/12/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.02 | 9/12/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.02 | 9/12/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.02 | 9/12/2025 4:00:00 PM EST | |||
| 200.00 | 0.35 | 1.35 | 0.85 | 0.40 | % | 0.00 | 4 | 0 | 0.60 | -0.02 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:00 PM EST | |
| 205.00 | 0.00 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.03 | 9/12/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.89 | 1.45 | % | 0.01 | 0 | 0 | 0.70 | -0.03 | 0.00 | -0.04 | 9/12/2025 4:00:00 PM EST | |||
| 215.00 | 0.58 | 1.78 | 1.18 | 1.21 | % | 0.01 | 8 | 0 | 0.53 | -0.04 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 4:00:00 PM EST | |
| 220.00 | 0.00 | 1.68 | 0.84 | 1.45 | % | 0.00 | 3 | 0 | 0.55 | -0.05 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 4:00:00 PM EST | |
| 225.00 | 0.19 | 2.04 | 1.12 | 1.72 | % | 0.00 | 1 | 0 | 0.42 | -0.06 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 4:00:00 PM EST | |
| 230.00 | 1.49 | 2.12 | 1.81 | 2.03 | % | 0.01 | 14 | 0 | 0.49 | -0.07 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 4:00:00 PM EST | |
| 235.00 | 1.54 | 2.71 | 2.13 | 2.46 | % | 0.01 | 11 | 0 | 0.47 | -0.09 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 4:00:00 PM EST | |
| 240.00 | 2.32 | 3.35 | 2.84 | 3.00 | % | 0.01 | 21 | 0 | 0.48 | -0.11 | 0.00 | -0.11 | 9/12/2025 | 9/12/2025 4:00:00 PM EST | |
| 245.00 | 3.00 | 4.25 | 3.63 | 3.50 | % | 0.01 | 6 | 0 | 0.48 | -0.13 | 0.00 | -0.12 | 9/12/2025 | 9/12/2025 4:00:00 PM EST | |
| 250.00 | 2.79 | 4.75 | 3.77 | 4.30 | % | 0.02 | 56 | 0 | 0.44 | -0.15 | 0.00 | -0.14 | 9/12/2025 | 9/12/2025 4:00:00 PM EST | |
| 255.00 | 3.80 | 5.80 | 4.80 | 5.05 | % | 0.02 | 31 | 0 | 0.47 | -0.18 | 0.01 | -0.15 | 9/12/2025 | 9/12/2025 4:00:00 PM EST | |
| 260.00 | 5.60 | 6.85 | 6.23 | 6.50 | +1.85 | +39.79% | 0.02 | 68 | 44 | 0.45 | -0.21 | 0.01 | -0.16 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 265.00 | 6.55 | 8.15 | 7.35 | 7.69 | +2.66 | +52.89% | 0.03 | 39 | 23 | 0.46 | -0.24 | 0.01 | -0.17 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 270.00 | 7.50 | 10.00 | 8.75 | 8.31 | +1.31 | +18.72% | 0.03 | 63 | 7 | 0.46 | -0.28 | 0.01 | -0.18 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 275.00 | 10.35 | 11.50 | 10.93 | 10.51 | +2.96 | +39.21% | 0.04 | 93 | 20 | 0.45 | -0.31 | 0.01 | -0.19 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 280.00 | 12.40 | 13.45 | 12.93 | 12.38 | +3.59 | +40.85% | 0.05 | 89 | 9 | 0.45 | -0.35 | 0.01 | -0.20 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 285.00 | 15.15 | 15.70 | 15.43 | 15.23 | +5.13 | +50.80% | 0.05 | 87 | 24 | 0.46 | -0.40 | 0.01 | -0.21 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 290.00 | 17.60 | 18.05 | 17.83 | 17.50 | +4.80 | +37.80% | 0.06 | 130 | 1,051 | 0.46 | -0.44 | 0.01 | -0.21 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 295.00 | 19.50 | 20.95 | 20.23 | 19.80 | +4.80 | +32.00% | 0.07 | 46 | 17 | 0.46 | -0.48 | 0.01 | -0.21 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 300.00 | 22.40 | 24.50 | 23.45 | 21.70 | +5.70 | +35.63% | 0.08 | 58 | 60 | 0.47 | -0.52 | 0.01 | -0.21 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 305.00 | 25.05 | 26.90 | 25.98 | 25.90 | +7.68 | +42.16% | 0.09 | 52 | 46 | 0.46 | -0.56 | 0.01 | -0.21 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 310.00 | 28.85 | 29.80 | 29.33 | 28.60 | +8.05 | +39.18% | 0.09 | 57 | 19 | 0.46 | -0.59 | 0.01 | -0.21 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 315.00 | 31.75 | 34.40 | 33.08 | 33.00 | +8.00 | +32.00% | 0.11 | 8 | 25 | 0.47 | -0.63 | 0.01 | -0.20 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 320.00 | 35.20 | 37.00 | 36.10 | 36.10 | +10.04 | +38.53% | 0.11 | 14 | 6 | 0.46 | -0.66 | 0.01 | -0.20 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 325.00 | 38.70 | 41.35 | 40.03 | 24.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.46 | -0.70 | 0.01 | -0.19 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 330.00 | 43.00 | 45.00 | 44.00 | 43.70 | +11.40 | +35.30% | 0.13 | 138 | 5 | 0.46 | -0.73 | 0.01 | -0.18 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 335.00 | 46.85 | 49.05 | 47.95 | 47.90 | % | 0.14 | 2 | 0 | 0.46 | -0.75 | 0.01 | -0.17 | 9/12/2025 | 9/12/2025 4:00:00 PM EST | |
| 340.00 | 51.15 | 53.15 | 52.15 | 50.24 | +10.24 | +25.60% | 0.15 | 1 | 11 | 0.47 | -0.78 | 0.01 | -0.16 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 345.00 | 55.15 | 57.55 | 56.35 | % | 0.16 | 0 | 0 | 0.47 | -0.80 | 0.01 | -0.15 | 9/12/2025 4:00:00 PM EST | |||
| 350.00 | 59.50 | 62.00 | 60.75 | % | 0.17 | 0 | 0 | 0.47 | -0.83 | 0.01 | -0.14 | 9/12/2025 4:00:00 PM EST | |||
| 355.00 | 64.05 | 66.45 | 65.25 | % | 0.18 | 0 | 0 | 0.47 | -0.85 | 0.00 | -0.13 | 9/12/2025 4:00:00 PM EST | |||
| 360.00 | 68.65 | 71.00 | 69.83 | % | 0.19 | 0 | 0 | 0.47 | -0.86 | 0.00 | -0.12 | 9/12/2025 4:00:00 PM EST | |||
| 365.00 | 73.25 | 75.55 | 74.40 | 60.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.47 | -0.88 | 0.00 | -0.11 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 370.00 | 78.05 | 80.30 | 79.18 | % | 0.21 | 0 | 0 | 0.47 | -0.89 | 0.00 | -0.10 | 9/12/2025 4:00:00 PM EST | |||
| 375.00 | 82.65 | 84.90 | 83.78 | % | 0.22 | 0 | 0 | 0.55 | -0.91 | 0.00 | -0.09 | 9/12/2025 4:00:00 PM EST | |||
| 380.00 | 87.55 | 89.65 | 88.60 | % | 0.23 | 0 | 0 | 0.56 | -0.92 | 0.00 | -0.08 | 9/12/2025 4:00:00 PM EST | |||
| 385.00 | 92.40 | 95.00 | 93.70 | % | 0.24 | 0 | 0 | 0.56 | -0.93 | 0.00 | -0.08 | 9/12/2025 4:00:00 PM EST | |||
| 390.00 | 97.30 | 99.65 | 98.48 | % | 0.25 | 0 | 0 | 0.57 | -0.94 | 0.00 | -0.07 | 9/12/2025 4:00:00 PM EST | |||
| 395.00 | 102.30 | 104.60 | 103.45 | % | 0.26 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.06 | 9/12/2025 4:00:00 PM EST | |||
| 400.00 | 107.25 | 109.95 | 108.60 | 99.00 | +16.50 | +20.00% | 0.27 | 4 | 7 | 0.59 | -0.95 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 405.00 | 112.15 | 114.20 | 113.18 | % | 0.28 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.05 | 9/12/2025 4:00:00 PM EST | |||
| 410.00 | 117.05 | 119.20 | 118.13 | % | 0.29 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.04 | 9/12/2025 4:00:00 PM EST | |||
| 415.00 | 122.20 | 124.00 | 123.10 | % | 0.30 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.03 | 9/12/2025 4:00:00 PM EST | |||
| 420.00 | 126.90 | 129.30 | 128.10 | % | 0.30 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.03 | 9/12/2025 4:00:00 PM EST | |||
| 425.00 | 132.00 | 134.25 | 133.13 | % | 0.31 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.03 | 9/12/2025 4:00:00 PM EST | |||
| 430.00 | 136.80 | 139.25 | 138.03 | % | 0.32 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 9/12/2025 4:00:00 PM EST | |||
| 435.00 | 140.90 | 144.00 | 142.45 | % | 0.33 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 9/12/2025 4:00:00 PM EST | |||
| 440.00 | 146.70 | 148.65 | 147.68 | % | 0.34 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 9/12/2025 4:00:00 PM EST | |||
| 445.00 | 150.90 | 153.95 | 152.43 | % | 0.34 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 9/12/2025 4:00:00 PM EST | |||
| 450.00 | 156.85 | 159.00 | 157.93 | % | 0.35 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 9/12/2025 4:00:00 PM EST | |||
| 455.00 | 162.00 | 163.65 | 162.83 | % | 0.36 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 9/12/2025 4:00:00 PM EST | |||
| 460.00 | 166.95 | 169.00 | 167.98 | % | 0.37 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 9/12/2025 4:00:00 PM EST | |||
| 465.00 | 171.90 | 173.75 | 172.83 | % | 0.37 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 9/12/2025 4:00:00 PM EST | |||
| 470.00 | 177.05 | 179.05 | 178.05 | % | 0.38 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 9/12/2025 4:00:00 PM EST | |||
| 475.00 | 181.75 | 184.20 | 182.98 | % | 0.39 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 9/12/2025 4:00:00 PM EST | |||
| 480.00 | 186.30 | 188.65 | 187.48 | % | 0.39 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 9/12/2025 4:00:00 PM EST | |||
| 485.00 | 191.45 | 193.60 | 192.53 | % | 0.40 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 490.00 | 197.10 | 198.70 | 197.90 | % | 0.40 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST |