Options Chain for ORACLE CORP COM (ORCL) - $280.83 as of 10/28/2025 8:47:22 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 | 120.05 | 123.60 | 121.83 | 125.35 | +3.87 | +3.19% | 0.76 | 2 | 24 | 1.27 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 165.00 | 115.05 | 118.65 | 116.85 | 116.46 | 0.00 | 0.00% | 0.71 | 0 | 52 | 1.26 | 1.00 | 0.00 | -0.01 | 10/27/2025 | 10/28/2025 3:59:48 PM EST |
| 170.00 | 110.10 | 113.65 | 111.88 | 115.42 | +3.05 | +2.72% | 0.66 | 2 | 19 | 1.20 | 1.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 175.00 | 105.25 | 108.70 | 106.98 | 107.45 | 0.00 | 0.00% | 0.61 | 0 | 8 | 1.14 | 1.00 | 0.00 | -0.02 | 10/23/2025 | 10/28/2025 3:59:48 PM EST |
| 180.00 | 100.20 | 103.75 | 101.98 | 102.50 | 0.00 | 0.00% | 0.57 | 0 | 11 | 1.09 | 1.00 | 0.00 | -0.02 | 10/23/2025 | 10/28/2025 3:59:48 PM EST |
| 185.00 | 95.25 | 98.80 | 97.03 | 89.77 | 0.00 | 0.00% | 0.52 | 0 | 14 | 1.04 | 1.00 | 0.00 | -0.03 | 10/22/2025 | 10/28/2025 3:59:48 PM EST |
| 190.00 | 90.40 | 93.85 | 92.13 | 84.18 | 0.00 | 0.00% | 0.48 | 0 | 3 | 0.96 | 0.99 | 0.00 | -0.05 | 10/22/2025 | 10/28/2025 3:59:48 PM EST |
| 195.00 | 85.45 | 88.95 | 87.20 | 81.85 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.91 | 0.99 | 0.00 | -0.06 | 10/21/2025 | 10/28/2025 3:59:48 PM EST |
| 200.00 | 80.45 | 84.00 | 82.23 | 85.00 | +2.20 | +2.66% | 0.41 | 229 | 104 | 0.86 | 0.99 | 0.00 | -0.06 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 205.00 | 76.00 | 79.15 | 77.58 | % | 0.38 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.07 | 10/28/2025 3:59:48 PM EST | |||
| 210.00 | 71.10 | 74.25 | 72.68 | 83.63 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.77 | 0.97 | 0.00 | -0.08 | 10/17/2025 | 10/28/2025 3:59:48 PM EST |
| 215.00 | 66.05 | 69.40 | 67.73 | 65.25 | 0.00 | 0.00% | 0.32 | 0 | 11 | 0.73 | 0.97 | 0.00 | -0.09 | 10/21/2025 | 10/28/2025 3:59:48 PM EST |
| 220.00 | 61.45 | 64.60 | 63.03 | 62.44 | -0.56 | -0.89% | 0.29 | 6 | 27 | 0.69 | 0.96 | 0.00 | -0.10 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 225.00 | 56.85 | 59.90 | 58.38 | 52.10 | 0.00 | 0.00% | 0.26 | 0 | 27 | 0.66 | 0.94 | 0.00 | -0.12 | 10/22/2025 | 10/28/2025 3:59:48 PM EST |
| 230.00 | 52.20 | 54.65 | 53.43 | 46.12 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.46 | 0.93 | 0.00 | -0.13 | 10/22/2025 | 10/28/2025 3:59:48 PM EST |
| 235.00 | 47.65 | 50.00 | 48.83 | 71.74 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.47 | 0.91 | 0.00 | -0.14 | 10/15/2025 | 10/28/2025 3:59:48 PM EST |
| 240.00 | 43.55 | 45.50 | 44.53 | 44.28 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.48 | 0.89 | 0.00 | -0.16 | 10/27/2025 | 10/28/2025 3:59:48 PM EST |
| 245.00 | 38.85 | 41.20 | 40.03 | 43.50 | +4.10 | +10.41% | 0.16 | 2 | 30 | 0.47 | 0.86 | 0.01 | -0.17 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 250.00 | 34.70 | 36.95 | 35.83 | 39.12 | 0.00 | 0.00% | 0.14 | 0 | 53 | 0.46 | 0.83 | 0.01 | -0.19 | 10/24/2025 | 10/28/2025 3:59:48 PM EST |
| 255.00 | 30.75 | 32.90 | 31.83 | 32.62 | -2.98 | -8.38% | 0.12 | 1 | 72 | 0.46 | 0.80 | 0.01 | -0.21 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 260.00 | 27.05 | 29.15 | 28.10 | 30.50 | +2.15 | +7.59% | 0.11 | 11 | 308 | 0.45 | 0.76 | 0.01 | -0.22 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 265.00 | 24.10 | 25.60 | 24.85 | 24.75 | -0.38 | -1.52% | 0.09 | 3 | 269 | 0.46 | 0.71 | 0.01 | -0.24 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 270.00 | 20.85 | 22.15 | 21.50 | 24.00 | +2.06 | +9.39% | 0.08 | 1 | 263 | 0.45 | 0.66 | 0.01 | -0.25 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 275.00 | 17.65 | 19.35 | 18.50 | 18.87 | +0.27 | +1.46% | 0.07 | 8 | 416 | 0.45 | 0.61 | 0.01 | -0.26 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 280.00 | 15.00 | 16.00 | 15.50 | 15.60 | -0.20 | -1.27% | 0.06 | 544 | 1,733 | 0.44 | 0.55 | 0.01 | -0.26 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 285.00 | 13.20 | 13.65 | 13.43 | 13.65 | +0.05 | +0.37% | 0.05 | 144 | 260 | 0.45 | 0.50 | 0.01 | -0.26 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 290.00 | 10.85 | 11.70 | 11.28 | 11.35 | +0.10 | +0.89% | 0.04 | 1,373 | 464 | 0.45 | 0.45 | 0.01 | -0.26 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 295.00 | 9.05 | 10.15 | 9.60 | 10.10 | +0.60 | +6.32% | 0.03 | 67 | 697 | 0.45 | 0.40 | 0.01 | -0.25 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 300.00 | 7.50 | 8.45 | 7.98 | 7.89 | +0.07 | +0.90% | 0.03 | 248 | 2,070 | 0.45 | 0.35 | 0.01 | -0.24 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 305.00 | 6.05 | 7.15 | 6.60 | 6.77 | +0.15 | +2.27% | 0.02 | 53 | 283 | 0.45 | 0.30 | 0.01 | -0.22 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 310.00 | 5.00 | 5.90 | 5.45 | 5.50 | +0.20 | +3.78% | 0.02 | 88 | 732 | 0.45 | 0.26 | 0.01 | -0.21 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 315.00 | 4.10 | 4.90 | 4.50 | 4.60 | +0.25 | +5.75% | 0.01 | 14 | 205 | 0.45 | 0.22 | 0.01 | -0.19 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 320.00 | 3.55 | 3.90 | 3.73 | 3.60 | 0.00 | 0.00% | 0.01 | 213 | 1,228 | 0.46 | 0.19 | 0.01 | -0.17 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 325.00 | 2.80 | 3.15 | 2.98 | 3.15 | +0.30 | +10.53% | 0.01 | 38 | 163 | 0.46 | 0.16 | 0.01 | -0.16 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 330.00 | 2.21 | 2.60 | 2.41 | 2.45 | +0.03 | +1.24% | 0.01 | 90 | 399 | 0.46 | 0.14 | 0.01 | -0.14 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 335.00 | 1.79 | 2.35 | 2.07 | 2.32 | +0.37 | +18.98% | 0.01 | 59 | 242 | 0.47 | 0.12 | 0.01 | -0.13 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 340.00 | 1.50 | 1.97 | 1.74 | 1.74 | +0.14 | +8.75% | 0.01 | 800 | 153 | 0.47 | 0.10 | 0.00 | -0.11 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 345.00 | 1.35 | 1.55 | 1.45 | 1.38 | +0.01 | +0.73% | 0.00 | 134 | 246 | 0.48 | 0.09 | 0.00 | -0.10 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 350.00 | 0.97 | 1.42 | 1.20 | 1.19 | +0.02 | +1.71% | 0.00 | 203 | 1,632 | 0.49 | 0.07 | 0.00 | -0.09 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 355.00 | 0.86 | 1.20 | 1.03 | 1.03 | +0.09 | +9.58% | 0.00 | 8 | 153 | 0.49 | 0.06 | 0.00 | -0.08 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 360.00 | 0.67 | 1.04 | 0.86 | 0.93 | +0.15 | +19.24% | 0.00 | 6 | 84 | 0.49 | 0.05 | 0.00 | -0.07 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 365.00 | 0.68 | 0.91 | 0.80 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.51 | 0.05 | 0.00 | -0.06 | 10/27/2025 | 10/28/2025 3:59:48 PM EST |
| 370.00 | 0.43 | 0.81 | 0.62 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.50 | 0.04 | 0.00 | -0.06 | 10/27/2025 | 10/28/2025 3:59:48 PM EST |
| 375.00 | 0.35 | 0.71 | 0.53 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.51 | 0.03 | 0.00 | -0.05 | 10/23/2025 | 10/28/2025 3:59:48 PM EST |
| 380.00 | 0.35 | 0.63 | 0.49 | 0.50 | +0.04 | +8.70% | 0.00 | 4 | 36 | 0.52 | 0.03 | 0.00 | -0.05 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 385.00 | 0.22 | 0.47 | 0.35 | 0.36 | -0.02 | -5.27% | 0.00 | 110 | 14 | 0.52 | 0.02 | 0.00 | -0.04 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 390.00 | 0.18 | 0.52 | 0.35 | 0.32 | -0.18 | -36.00% | 0.00 | 12 | 48 | 0.53 | 0.02 | 0.00 | -0.04 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 395.00 | 0.28 | 0.45 | 0.37 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.55 | 0.02 | 0.00 | -0.03 | 10/27/2025 | 10/28/2025 3:59:48 PM EST |
| 400.00 | 0.20 | 0.30 | 0.25 | 0.24 | +0.05 | +26.32% | 0.00 | 48 | 611 | 0.54 | 0.01 | 0.00 | -0.03 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 405.00 | 0.08 | 0.40 | 0.24 | 0.39 | +0.10 | +34.49% | 0.00 | 1 | 19 | 0.54 | 0.01 | 0.00 | -0.02 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 410.00 | 0.05 | 0.37 | 0.21 | 0.17 | -0.02 | -10.53% | 0.00 | 1 | 58 | 0.54 | 0.01 | 0.00 | -0.02 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 415.00 | 0.03 | 0.35 | 0.19 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | 0.01 | 0.00 | -0.02 | 10/14/2025 | 10/28/2025 3:59:48 PM EST |
| 420.00 | 0.05 | 0.33 | 0.19 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.57 | 0.01 | 0.00 | -0.01 | 10/24/2025 | 10/28/2025 3:59:48 PM EST |
| 425.00 | 0.00 | 0.31 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | 0.00 | 0.00 | -0.01 | 10/24/2025 | 10/28/2025 3:59:48 PM EST |
| 430.00 | 0.00 | 0.29 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.65 | 0.00 | 0.00 | -0.01 | 10/21/2025 | 10/28/2025 3:59:48 PM EST |
| 435.00 | 0.00 | 0.28 | 0.14 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.66 | 0.00 | 0.00 | -0.01 | 10/16/2025 | 10/28/2025 3:59:48 PM EST |
| 440.00 | 0.04 | 0.24 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.60 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 10/28/2025 3:59:48 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 | 0.05 | 0.22 | 0.14 | 0.17 | +0.05 | +41.67% | 0.00 | 10 | 15 | 0.80 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 165.00 | 0.00 | 0.22 | 0.11 | 0.11 | -0.05 | -31.25% | 0.00 | 4 | 18 | 0.82 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 170.00 | 0.00 | 0.23 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.78 | 0.00 | 0.00 | -0.01 | 10/23/2025 | 10/28/2025 3:59:48 PM EST |
| 175.00 | 0.00 | 0.28 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.76 | 0.00 | 0.00 | -0.02 | 10/23/2025 | 10/28/2025 3:59:48 PM EST |
| 180.00 | 0.00 | 0.31 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.73 | 0.00 | 0.00 | -0.02 | 10/23/2025 | 10/28/2025 3:59:48 PM EST |
| 185.00 | 0.00 | 0.34 | 0.17 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.70 | 0.00 | 0.00 | -0.03 | 10/23/2025 | 10/28/2025 3:59:48 PM EST |
| 190.00 | 0.06 | 0.35 | 0.21 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.60 | -0.01 | 0.00 | -0.05 | 10/27/2025 | 10/28/2025 3:59:48 PM EST |
| 195.00 | 0.11 | 0.40 | 0.26 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.59 | -0.01 | 0.00 | -0.06 | 10/24/2025 | 10/28/2025 3:59:48 PM EST |
| 200.00 | 0.24 | 0.45 | 0.35 | 0.34 | -0.02 | -5.56% | 0.00 | 12 | 137 | 0.59 | -0.01 | 0.00 | -0.06 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 205.00 | 0.24 | 0.51 | 0.38 | 0.33 | -0.45 | -57.70% | 0.00 | 12 | 25 | 0.56 | -0.02 | 0.00 | -0.07 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 210.00 | 0.34 | 0.69 | 0.52 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.55 | -0.03 | 0.00 | -0.08 | 10/27/2025 | 10/28/2025 3:59:48 PM EST |
| 215.00 | 0.48 | 0.84 | 0.66 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.54 | -0.03 | 0.00 | -0.09 | 10/27/2025 | 10/28/2025 3:59:48 PM EST |
| 220.00 | 0.66 | 1.03 | 0.85 | 0.79 | -0.14 | -15.06% | 0.00 | 5 | 151 | 0.53 | -0.04 | 0.00 | -0.10 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 225.00 | 0.89 | 1.10 | 1.00 | 1.01 | -0.11 | -9.83% | 0.00 | 12 | 2,781 | 0.51 | -0.06 | 0.00 | -0.12 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 230.00 | 1.30 | 1.50 | 1.40 | 1.40 | -0.01 | -0.71% | 0.01 | 22 | 7,180 | 0.51 | -0.07 | 0.00 | -0.13 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 235.00 | 1.56 | 1.99 | 1.78 | 1.76 | -0.09 | -4.87% | 0.01 | 25 | 175 | 0.49 | -0.09 | 0.00 | -0.14 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 240.00 | 2.05 | 2.51 | 2.28 | 2.28 | +0.01 | +0.45% | 0.01 | 384 | 333 | 0.48 | -0.11 | 0.00 | -0.16 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 245.00 | 2.66 | 2.95 | 2.81 | 2.83 | -0.12 | -4.07% | 0.01 | 309 | 331 | 0.47 | -0.14 | 0.01 | -0.17 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 250.00 | 3.40 | 3.90 | 3.65 | 3.68 | +0.03 | +0.83% | 0.01 | 88 | 378 | 0.47 | -0.17 | 0.01 | -0.19 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 255.00 | 4.40 | 4.80 | 4.60 | 4.45 | -0.15 | -3.27% | 0.02 | 67 | 803 | 0.46 | -0.20 | 0.01 | -0.21 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 260.00 | 5.55 | 6.15 | 5.85 | 5.60 | -0.37 | -6.20% | 0.02 | 47 | 381 | 0.46 | -0.24 | 0.01 | -0.22 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 265.00 | 7.05 | 7.90 | 7.48 | 7.00 | -0.20 | -2.78% | 0.03 | 16 | 222 | 0.46 | -0.29 | 0.01 | -0.24 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 270.00 | 8.80 | 9.70 | 9.25 | 8.65 | -0.70 | -7.49% | 0.03 | 36 | 193 | 0.45 | -0.34 | 0.01 | -0.25 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 275.00 | 10.80 | 12.00 | 11.40 | 10.24 | -1.08 | -9.55% | 0.04 | 12 | 161 | 0.46 | -0.39 | 0.01 | -0.26 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 280.00 | 13.15 | 14.00 | 13.58 | 12.68 | -0.92 | -6.77% | 0.05 | 62 | 529 | 0.45 | -0.45 | 0.01 | -0.26 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 285.00 | 15.65 | 17.15 | 16.40 | 15.30 | -0.95 | -5.85% | 0.06 | 85 | 243 | 0.45 | -0.50 | 0.01 | -0.26 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 290.00 | 18.60 | 20.05 | 19.33 | 18.00 | -0.97 | -5.12% | 0.07 | 27 | 114 | 0.45 | -0.55 | 0.01 | -0.26 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 295.00 | 21.70 | 23.10 | 22.40 | 22.15 | 0.00 | 0.00% | 0.08 | 0 | 101 | 0.45 | -0.60 | 0.01 | -0.25 | 10/27/2025 | 10/28/2025 3:59:48 PM EST |
| 300.00 | 25.20 | 26.60 | 25.90 | 25.63 | 0.00 | 0.00% | 0.09 | 0 | 186 | 0.45 | -0.65 | 0.01 | -0.24 | 10/27/2025 | 10/28/2025 3:59:48 PM EST |
| 305.00 | 28.85 | 30.30 | 29.58 | 28.19 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.46 | -0.70 | 0.01 | -0.22 | 10/27/2025 | 10/28/2025 3:59:48 PM EST |
| 310.00 | 32.55 | 34.20 | 33.38 | 30.60 | -2.60 | -7.84% | 0.11 | 4 | 154 | 0.45 | -0.74 | 0.01 | -0.21 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 315.00 | 36.55 | 38.30 | 37.43 | 34.72 | -1.55 | -4.28% | 0.12 | 1 | 26 | 0.45 | -0.78 | 0.01 | -0.19 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 320.00 | 40.90 | 42.60 | 41.75 | 41.51 | 0.00 | 0.00% | 0.13 | 0 | 60 | 0.46 | -0.81 | 0.01 | -0.17 | 10/23/2025 | 10/28/2025 3:59:48 PM EST |
| 325.00 | 45.15 | 47.00 | 46.08 | 42.84 | -2.08 | -4.63% | 0.14 | 2 | 33 | 0.46 | -0.84 | 0.01 | -0.16 | 10/28/2025 | 10/28/2025 3:59:48 PM EST |
| 330.00 | 49.60 | 51.55 | 50.58 | 50.12 | 0.00 | 0.00% | 0.15 | 0 | 31 | 0.45 | -0.86 | 0.01 | -0.14 | 10/23/2025 | 10/28/2025 3:59:48 PM EST |
| 335.00 | 54.20 | 56.15 | 55.18 | 48.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.52 | -0.88 | 0.01 | -0.13 | 10/17/2025 | 10/28/2025 3:59:48 PM EST |
| 340.00 | 58.90 | 60.85 | 59.88 | 67.45 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.54 | -0.90 | 0.00 | -0.11 | 10/22/2025 | 10/28/2025 3:59:48 PM EST |
| 345.00 | 63.65 | 65.60 | 64.63 | 39.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.55 | -0.91 | 0.00 | -0.10 | 10/16/2025 | 10/28/2025 3:59:48 PM EST |
| 350.00 | 67.70 | 70.95 | 69.33 | 54.55 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.60 | -0.93 | 0.00 | -0.09 | 10/14/2025 | 10/28/2025 3:59:48 PM EST |
| 355.00 | 72.60 | 75.75 | 74.18 | % | 0.21 | 0 | 0 | 0.61 | -0.94 | 0.00 | -0.08 | 10/28/2025 3:59:48 PM EST | |||
| 360.00 | 77.50 | 80.30 | 78.90 | 63.17 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.60 | -0.95 | 0.00 | -0.07 | 10/14/2025 | 10/28/2025 3:59:48 PM EST |
| 365.00 | 82.40 | 85.05 | 83.73 | 76.10 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.61 | -0.95 | 0.00 | -0.06 | 10/17/2025 | 10/28/2025 3:59:48 PM EST |
| 370.00 | 87.30 | 90.95 | 89.13 | % | 0.24 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.06 | 10/28/2025 3:59:48 PM EST | |||
| 375.00 | 92.30 | 95.85 | 94.08 | % | 0.25 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.05 | 10/28/2025 3:59:48 PM EST | |||
| 380.00 | 97.30 | 100.85 | 99.08 | % | 0.26 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.05 | 10/28/2025 3:59:48 PM EST | |||
| 385.00 | 102.05 | 106.00 | 104.03 | % | 0.27 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.04 | 10/28/2025 3:59:48 PM EST | |||
| 390.00 | 107.05 | 110.90 | 108.98 | % | 0.28 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.04 | 10/28/2025 3:59:48 PM EST | |||
| 395.00 | 112.25 | 115.95 | 114.10 | % | 0.29 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.03 | 10/28/2025 3:59:48 PM EST | |||
| 400.00 | 117.25 | 121.00 | 119.13 | 83.97 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.03 | 10/16/2025 | 10/28/2025 3:59:48 PM EST |
| 405.00 | 122.30 | 125.70 | 124.00 | % | 0.31 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.02 | 10/28/2025 3:59:48 PM EST | |||
| 410.00 | 127.30 | 130.80 | 129.05 | % | 0.31 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.02 | 10/28/2025 3:59:48 PM EST | |||
| 415.00 | 132.30 | 135.75 | 134.03 | % | 0.32 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.02 | 10/28/2025 3:59:48 PM EST | |||
| 420.00 | 137.25 | 140.80 | 139.03 | % | 0.33 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 10/28/2025 3:59:48 PM EST | |||
| 425.00 | 142.25 | 145.70 | 143.98 | % | 0.34 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 10/28/2025 3:59:48 PM EST | |||
| 430.00 | 147.25 | 150.70 | 148.98 | % | 0.35 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 10/28/2025 3:59:48 PM EST | |||
| 435.00 | 152.25 | 155.70 | 153.98 | % | 0.35 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 10/28/2025 3:59:48 PM EST | |||
| 440.00 | 157.25 | 160.75 | 159.00 | 126.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 10/16/2025 | 10/28/2025 3:59:48 PM EST |