Options Chain for ORACLE CORP COM (ORCL) - $197.49 as of 12/26/2025 3:28:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 97.10 | 100.30 | 98.70 | 97.91 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 105.00 | 92.15 | 95.35 | 93.75 | % | 0.89 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 110.00 | 86.70 | 90.45 | 88.58 | % | 0.81 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 115.00 | 81.90 | 85.50 | 83.70 | % | 0.73 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 120.00 | 76.85 | 80.60 | 78.73 | 79.07 | 0.00 | 0.00% | 0.66 | 0 | 61 | 0.96 | 0.99 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 125.00 | 72.50 | 75.15 | 73.83 | 55.05 | 0.00 | 0.00% | 0.59 | 0 | 20 | 0.83 | 0.99 | 0.00 | -0.02 | 12/17/2025 | 12/26/2025 3:59:55 PM EST |
| 130.00 | 67.20 | 70.85 | 69.03 | 65.90 | 0.00 | 0.00% | 0.53 | 0 | 27 | 0.84 | 0.98 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 135.00 | 62.35 | 66.00 | 64.18 | 62.90 | 0.00 | 0.00% | 0.48 | 0 | 36 | 0.80 | 0.97 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 140.00 | 57.45 | 61.20 | 59.33 | 56.20 | 0.00 | 0.00% | 0.42 | 0 | 75 | 0.76 | 0.96 | 0.00 | -0.04 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 145.00 | 52.75 | 56.45 | 54.60 | 46.70 | 0.00 | 0.00% | 0.38 | 0 | 53 | 0.71 | 0.95 | 0.00 | -0.05 | 12/16/2025 | 12/26/2025 3:59:55 PM EST |
| 150.00 | 49.00 | 50.95 | 49.98 | 50.34 | +1.94 | +4.01% | 0.33 | 1 | 188 | 0.52 | 0.93 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 155.00 | 44.40 | 46.25 | 45.33 | 43.69 | 0.00 | 0.00% | 0.29 | 0 | 101 | 0.50 | 0.92 | 0.00 | -0.06 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 160.00 | 39.90 | 41.65 | 40.78 | 40.48 | +3.03 | +8.10% | 0.25 | 1 | 136 | 0.49 | 0.89 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 165.00 | 35.65 | 37.20 | 36.43 | 36.86 | +1.11 | +3.11% | 0.22 | 33 | 410 | 0.48 | 0.87 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 170.00 | 31.50 | 33.05 | 32.28 | 31.80 | -0.20 | -0.63% | 0.19 | 18 | 518 | 0.47 | 0.83 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 175.00 | 27.50 | 29.05 | 28.28 | 28.10 | -0.05 | -0.18% | 0.16 | 20 | 400 | 0.46 | 0.79 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 180.00 | 23.85 | 25.30 | 24.58 | 24.00 | -0.35 | -1.44% | 0.14 | 76 | 1,032 | 0.45 | 0.75 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 185.00 | 20.55 | 21.85 | 21.20 | 21.19 | +0.09 | +0.43% | 0.11 | 11 | 1,072 | 0.44 | 0.69 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 190.00 | 17.75 | 17.90 | 17.83 | 17.80 | -0.30 | -1.66% | 0.09 | 162 | 6,798 | 0.43 | 0.64 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 195.00 | 14.95 | 15.35 | 15.15 | 15.10 | -0.20 | -1.31% | 0.08 | 142 | 2,197 | 0.43 | 0.58 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 200.00 | 12.55 | 12.90 | 12.73 | 12.81 | -0.04 | -0.32% | 0.06 | 325 | 4,781 | 0.43 | 0.52 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 210.00 | 8.55 | 8.90 | 8.73 | 8.80 | -0.10 | -1.13% | 0.04 | 508 | 4,400 | 0.43 | 0.40 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 220.00 | 5.70 | 5.90 | 5.80 | 5.82 | -0.17 | -2.84% | 0.03 | 187 | 8,603 | 0.43 | 0.30 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 230.00 | 3.75 | 3.90 | 3.83 | 3.85 | -0.21 | -5.18% | 0.02 | 393 | 5,025 | 0.43 | 0.22 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 240.00 | 2.50 | 2.67 | 2.59 | 2.57 | -0.21 | -7.56% | 0.01 | 247 | 4,509 | 0.44 | 0.16 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 250.00 | 1.71 | 1.79 | 1.75 | 1.75 | -0.15 | -7.90% | 0.01 | 301 | 5,432 | 0.45 | 0.12 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 260.00 | 1.13 | 1.47 | 1.30 | 1.26 | -0.09 | -6.67% | 0.01 | 162 | 2,044 | 0.47 | 0.09 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 270.00 | 0.87 | 1.00 | 0.94 | 0.93 | -0.06 | -6.07% | 0.00 | 402 | 4,340 | 0.48 | 0.07 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 280.00 | 0.60 | 0.85 | 0.73 | 0.68 | -0.07 | -9.34% | 0.00 | 102 | 9,057 | 0.50 | 0.05 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 290.00 | 0.50 | 0.55 | 0.53 | 0.51 | -0.07 | -12.07% | 0.00 | 239 | 2,887 | 0.51 | 0.04 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 300.00 | 0.38 | 0.45 | 0.42 | 0.44 | +0.01 | +2.33% | 0.00 | 112 | 7,493 | 0.53 | 0.03 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 310.00 | 0.10 | 0.34 | 0.22 | 0.31 | -0.02 | -6.07% | 0.00 | 15 | 5,627 | 0.51 | 0.02 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 320.00 | 0.09 | 0.64 | 0.37 | 0.26 | -0.05 | -16.13% | 0.00 | 10 | 4,318 | 0.56 | 0.02 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 330.00 | 0.17 | 0.33 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 10 | 1,316 | 0.58 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 340.00 | 0.10 | 0.29 | 0.20 | 0.18 | -0.05 | -21.74% | 0.00 | 7 | 1,284 | 0.58 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 350.00 | 0.13 | 0.53 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 250 | 2,392 | 0.64 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 360.00 | 0.01 | 0.21 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,319 | 0.56 | 0.00 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 370.00 | 0.00 | 0.49 | 0.25 | 0.09 | -0.03 | -25.00% | 0.00 | 20 | 815 | 0.75 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 380.00 | 0.02 | 0.15 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,839 | 0.67 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 390.00 | 0.05 | 0.28 | 0.17 | 0.20 | +0.12 | +150.00% | 0.00 | 2 | 738 | 0.68 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 400.00 | 0.01 | 0.08 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 3 | 3,056 | 0.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 410.00 | 0.01 | 0.38 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 736 | 0.70 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 420.00 | 0.01 | 0.34 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.71 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 430.00 | 0.05 | 0.38 | 0.22 | 0.18 | +0.06 | +50.00% | 0.00 | 8 | 425 | 0.78 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 440.00 | 0.01 | 0.22 | 0.12 | 0.05 | -0.01 | -16.67% | 0.00 | 79 | 337 | 0.73 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 450.00 | 0.01 | 0.43 | 0.22 | 0.09 | -0.01 | -10.00% | 0.00 | 9 | 1,068 | 0.78 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 460.00 | 0.01 | 0.42 | 0.22 | 0.09 | -0.01 | -10.00% | 0.00 | 8 | 405 | 0.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 470.00 | 0.01 | 0.42 | 0.22 | 0.10 | 0.00 | 0.00% | 0.00 | 11 | 208 | 0.82 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 480.00 | 0.01 | 0.42 | 0.22 | 0.09 | -0.01 | -10.00% | 0.00 | 15 | 310 | 0.83 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 490.00 | 0.01 | 0.41 | 0.21 | 0.09 | -0.01 | -10.00% | 0.00 | 8 | 136 | 0.85 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 500.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 35 | 1,927 | 0.77 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 510.00 | 0.02 | 0.30 | 0.16 | 0.10 | +0.07 | +233.34% | 0.00 | 10 | 1,268 | 0.88 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 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 | 0.02 | 0.47 | 0.25 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 120.00 | 0.15 | 0.45 | 0.30 | 0.27 | +0.09 | +50.00% | 0.00 | 6 | 2,404 | 0.60 | -0.01 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.58 | 0.29 | 0.24 | -0.12 | -33.34% | 0.00 | 2 | 387 | 0.66 | -0.01 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 130.00 | 0.25 | 0.48 | 0.37 | 0.40 | -0.04 | -9.10% | 0.00 | 56 | 488 | 0.56 | -0.02 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 135.00 | 0.22 | 0.60 | 0.41 | 0.49 | -0.20 | -28.99% | 0.00 | 67 | 252 | 0.55 | -0.03 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 140.00 | 0.60 | 0.80 | 0.70 | 0.62 | -0.14 | -18.43% | 0.01 | 34 | 694 | 0.54 | -0.04 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 145.00 | 0.68 | 0.92 | 0.80 | 0.85 | -0.14 | -14.15% | 0.01 | 84 | 705 | 0.51 | -0.05 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 150.00 | 1.03 | 1.16 | 1.10 | 1.13 | -0.12 | -9.60% | 0.01 | 115 | 2,060 | 0.50 | -0.07 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 155.00 | 1.43 | 1.55 | 1.49 | 1.48 | -0.23 | -13.45% | 0.01 | 88 | 1,653 | 0.49 | -0.08 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 160.00 | 1.90 | 1.99 | 1.95 | 1.92 | -0.24 | -11.12% | 0.01 | 193 | 1,776 | 0.47 | -0.11 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 165.00 | 2.22 | 2.67 | 2.45 | 2.53 | -0.28 | -9.97% | 0.01 | 82 | 1,489 | 0.45 | -0.13 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 170.00 | 3.25 | 3.40 | 3.33 | 3.32 | -0.32 | -8.80% | 0.02 | 228 | 3,092 | 0.45 | -0.17 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 175.00 | 4.20 | 4.50 | 4.35 | 4.30 | -0.45 | -9.48% | 0.02 | 218 | 1,919 | 0.44 | -0.21 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 180.00 | 5.50 | 5.75 | 5.63 | 5.62 | -0.45 | -7.42% | 0.03 | 264 | 10,225 | 0.44 | -0.25 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 185.00 | 7.00 | 7.35 | 7.18 | 7.22 | -0.43 | -5.63% | 0.04 | 88 | 2,578 | 0.43 | -0.31 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 190.00 | 9.05 | 9.20 | 9.13 | 9.05 | -0.55 | -5.73% | 0.05 | 195 | 12,531 | 0.43 | -0.36 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 195.00 | 11.20 | 11.45 | 11.33 | 11.25 | -0.55 | -4.67% | 0.06 | 99 | 3,410 | 0.43 | -0.42 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 200.00 | 13.70 | 14.00 | 13.85 | 14.10 | -0.30 | -2.09% | 0.07 | 239 | 5,565 | 0.43 | -0.48 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 210.00 | 19.60 | 20.20 | 19.90 | 19.80 | -0.78 | -3.79% | 0.09 | 133 | 3,976 | 0.43 | -0.60 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 220.00 | 26.25 | 27.80 | 27.03 | 27.12 | -0.39 | -1.42% | 0.12 | 81 | 3,591 | 0.43 | -0.70 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 230.00 | 34.25 | 36.00 | 35.13 | 35.00 | -0.65 | -1.83% | 0.15 | 27 | 2,389 | 0.43 | -0.78 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 240.00 | 43.05 | 44.85 | 43.95 | 44.08 | -0.52 | -1.17% | 0.18 | 7 | 2,184 | 0.45 | -0.84 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 250.00 | 52.30 | 54.05 | 53.18 | 53.30 | -2.68 | -4.79% | 0.21 | 8 | 2,252 | 0.45 | -0.88 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 260.00 | 61.80 | 63.60 | 62.70 | 62.70 | -0.05 | -0.08% | 0.24 | 17 | 2,695 | 0.45 | -0.91 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 270.00 | 71.00 | 73.40 | 72.20 | 73.60 | 0.00 | 0.00% | 0.27 | 0 | 877 | 0.61 | -0.93 | 0.00 | -0.04 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 280.00 | 80.75 | 83.20 | 81.98 | 83.32 | -0.08 | -0.10% | 0.29 | 3 | 269 | 0.64 | -0.95 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 290.00 | 90.20 | 93.90 | 92.05 | 95.72 | 0.00 | 0.00% | 0.32 | 0 | 35 | 0.74 | -0.96 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 300.00 | 100.10 | 103.30 | 101.70 | 105.42 | 0.00 | 0.00% | 0.34 | 0 | 22 | 0.74 | -0.97 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 310.00 | 110.05 | 113.75 | 111.90 | 117.17 | 0.00 | 0.00% | 0.36 | 0 | 15 | 0.82 | -0.98 | 0.00 | -0.02 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 320.00 | 120.00 | 123.20 | 121.60 | 99.33 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.82 | -0.98 | 0.00 | -0.02 | 12/9/2025 | 12/26/2025 3:59:55 PM EST |
| 330.00 | 129.95 | 133.60 | 131.78 | 136.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 12/12/2025 | 12/26/2025 3:59:55 PM EST |
| 340.00 | 139.95 | 143.15 | 141.55 | 138.71 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 11/21/2025 | 12/26/2025 3:59:55 PM EST |
| 350.00 | 149.95 | 153.60 | 151.78 | 155.00 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.97 | -0.99 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 360.00 | 159.95 | 163.60 | 161.78 | 163.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 370.00 | 169.95 | 173.15 | 171.55 | 186.48 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:55 PM EST |
| 380.00 | 179.95 | 183.60 | 181.78 | 186.93 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:55 PM EST |
| 390.00 | 189.95 | 193.15 | 191.55 | 132.75 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 12/26/2025 3:59:55 PM EST |
| 400.00 | 199.95 | 203.15 | 201.55 | 159.77 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/26/2025 3:59:55 PM EST |
| 410.00 | 209.95 | 213.15 | 211.55 | 120.75 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 12/26/2025 3:59:55 PM EST |
| 420.00 | 219.95 | 223.15 | 221.55 | 140.10 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 12/26/2025 3:59:55 PM EST |
| 430.00 | 229.95 | 233.70 | 231.83 | 113.45 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 12/26/2025 3:59:55 PM EST |
| 440.00 | 239.95 | 243.15 | 241.55 | 157.85 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 12/26/2025 3:59:55 PM EST |
| 450.00 | 249.95 | 253.15 | 251.55 | 164.10 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 12/26/2025 3:59:55 PM EST |
| 460.00 | 259.95 | 263.70 | 261.83 | 165.20 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 12/26/2025 3:59:55 PM EST |
| 470.00 | 269.95 | 273.15 | 271.55 | 171.65 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 12/26/2025 3:59:55 PM EST |
| 480.00 | 279.95 | 283.15 | 281.55 | 192.40 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 12/26/2025 3:59:55 PM EST |
| 490.00 | 289.95 | 293.15 | 291.55 | 203.65 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 12/26/2025 3:59:55 PM EST |
| 500.00 | 299.95 | 303.60 | 301.78 | 197.30 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 12/26/2025 3:59:55 PM EST |
| 510.00 | 309.95 | 313.15 | 311.55 | 196.70 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 12/26/2025 3:59:55 PM EST |