Options Chain for ORACLE CORP COM (ORCL) - $193.47 as of 1/7/2026 6:06:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 97.80 | 100.95 | 99.38 | % | 1.05 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.02 | 1/7/2026 3:59:57 PM EST | |||
| 100.00 | 92.55 | 96.15 | 94.35 | 95.00 | -4.00 | -4.04% | 0.94 | 2 | 5 | 0.83 | 0.98 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 105.00 | 88.35 | 91.40 | 89.88 | 90.89 | 0.00 | 0.00% | 0.86 | 0 | 4 | 0.79 | 0.97 | 0.00 | -0.02 | 12/19/2025 | 1/7/2026 3:59:57 PM EST |
| 110.00 | 83.00 | 86.70 | 84.85 | 88.50 | 0.00 | 0.00% | 0.77 | 0 | 12 | 0.76 | 0.96 | 0.00 | -0.03 | 12/30/2025 | 1/7/2026 3:59:57 PM EST |
| 115.00 | 78.35 | 82.05 | 80.20 | % | 0.70 | 0 | 0 | 0.73 | 0.95 | 0.00 | -0.03 | 1/7/2026 3:59:57 PM EST | |||
| 120.00 | 74.10 | 77.40 | 75.75 | 76.28 | +2.28 | +3.09% | 0.63 | 60 | 78 | 0.53 | 0.94 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 125.00 | 69.05 | 72.90 | 70.98 | 71.90 | 0.00 | 0.00% | 0.57 | 0 | 48 | 0.49 | 0.93 | 0.00 | -0.04 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 130.00 | 65.55 | 67.35 | 66.45 | 67.23 | -2.93 | -4.18% | 0.51 | 1 | 22 | 0.52 | 0.92 | 0.00 | -0.05 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 135.00 | 61.25 | 63.00 | 62.13 | 63.20 | +0.50 | +0.80% | 0.46 | 1 | 17 | 0.52 | 0.90 | 0.00 | -0.05 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 140.00 | 57.40 | 58.80 | 58.10 | 58.75 | 0.00 | 0.00% | 0.42 | 0 | 50 | 0.53 | 0.88 | 0.00 | -0.06 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 145.00 | 52.90 | 54.70 | 53.80 | 55.00 | 0.00 | 0.00% | 0.37 | 0 | 58 | 0.51 | 0.86 | 0.00 | -0.06 | 12/19/2025 | 1/7/2026 3:59:57 PM EST |
| 150.00 | 48.85 | 50.70 | 49.78 | 49.30 | 0.00 | 0.00% | 0.33 | 0 | 100 | 0.51 | 0.84 | 0.00 | -0.07 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 155.00 | 45.25 | 46.95 | 46.10 | 47.00 | 0.00 | 0.00% | 0.30 | 0 | 74 | 0.51 | 0.81 | 0.00 | -0.07 | 1/5/2026 | 1/7/2026 3:59:57 PM EST |
| 160.00 | 42.20 | 43.25 | 42.73 | 42.10 | 0.00 | 0.00% | 0.27 | 0 | 74 | 0.51 | 0.79 | 0.00 | -0.07 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 165.00 | 38.70 | 39.75 | 39.23 | 42.28 | 0.00 | 0.00% | 0.24 | 0 | 126 | 0.51 | 0.76 | 0.01 | -0.08 | 1/5/2026 | 1/7/2026 3:59:57 PM EST |
| 170.00 | 34.95 | 36.50 | 35.73 | 36.00 | -2.07 | -5.44% | 0.21 | 5 | 187 | 0.50 | 0.73 | 0.01 | -0.08 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 175.00 | 32.20 | 33.40 | 32.80 | 33.30 | 0.00 | 0.00% | 0.19 | 0 | 78 | 0.50 | 0.69 | 0.01 | -0.09 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 180.00 | 29.25 | 30.50 | 29.88 | 34.21 | 0.00 | 0.00% | 0.17 | 0 | 255 | 0.50 | 0.66 | 0.01 | -0.09 | 1/5/2026 | 1/7/2026 3:59:57 PM EST |
| 185.00 | 26.25 | 27.80 | 27.03 | 27.60 | +0.80 | +2.99% | 0.15 | 75 | 323 | 0.49 | 0.63 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 190.00 | 24.05 | 25.05 | 24.55 | 24.80 | -0.55 | -2.17% | 0.13 | 20 | 1,261 | 0.49 | 0.59 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 195.00 | 22.00 | 22.55 | 22.28 | 22.61 | -0.39 | -1.70% | 0.11 | 14 | 423 | 0.49 | 0.56 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 200.00 | 19.50 | 20.70 | 20.10 | 20.21 | -0.61 | -2.93% | 0.10 | 16 | 1,001 | 0.49 | 0.52 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 210.00 | 15.65 | 16.90 | 16.28 | 16.60 | -0.65 | -3.77% | 0.08 | 11 | 1,021 | 0.49 | 0.45 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 220.00 | 12.55 | 13.60 | 13.08 | 13.55 | -0.10 | -0.74% | 0.06 | 823 | 973 | 0.49 | 0.39 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 230.00 | 10.45 | 10.80 | 10.63 | 10.70 | -0.30 | -2.73% | 0.05 | 14 | 1,241 | 0.49 | 0.33 | 0.01 | -0.08 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 240.00 | 8.25 | 8.75 | 8.50 | 8.69 | -0.21 | -2.36% | 0.04 | 39 | 1,384 | 0.49 | 0.28 | 0.01 | -0.08 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 250.00 | 6.30 | 7.05 | 6.68 | 7.00 | -0.23 | -3.19% | 0.03 | 49 | 3,298 | 0.49 | 0.24 | 0.01 | -0.07 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 260.00 | 5.30 | 5.70 | 5.50 | 5.58 | -0.27 | -4.62% | 0.02 | 24 | 531 | 0.49 | 0.20 | 0.00 | -0.06 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 270.00 | 3.90 | 4.70 | 4.30 | 4.50 | -0.20 | -4.26% | 0.02 | 19 | 917 | 0.49 | 0.17 | 0.00 | -0.06 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 280.00 | 3.30 | 3.90 | 3.60 | 3.70 | -0.05 | -1.34% | 0.01 | 35 | 1,160 | 0.50 | 0.14 | 0.00 | -0.05 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 290.00 | 2.90 | 3.20 | 3.05 | 3.00 | -0.05 | -1.64% | 0.01 | 12 | 747 | 0.51 | 0.12 | 0.00 | -0.05 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 300.00 | 2.39 | 2.77 | 2.58 | 2.39 | -0.17 | -6.65% | 0.01 | 5 | 2,998 | 0.52 | 0.10 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 310.00 | 1.83 | 2.35 | 2.09 | 1.77 | -0.36 | -16.91% | 0.01 | 2 | 879 | 0.52 | 0.08 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 320.00 | 1.60 | 1.97 | 1.79 | 1.46 | -0.37 | -20.22% | 0.01 | 1 | 856 | 0.53 | 0.07 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 330.00 | 1.13 | 1.74 | 1.44 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 486 | 0.53 | 0.06 | 0.00 | -0.03 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 340.00 | 0.91 | 1.45 | 1.18 | 1.20 | -0.25 | -17.25% | 0.00 | 1 | 306 | 0.53 | 0.05 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 350.00 | 1.00 | 1.41 | 1.21 | 1.04 | -0.11 | -9.57% | 0.00 | 2 | 866 | 0.55 | 0.04 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 360.00 | 0.80 | 1.19 | 1.00 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 603 | 0.55 | 0.04 | 0.00 | -0.02 | 1/5/2026 | 1/7/2026 3:59:57 PM EST |
| 370.00 | 0.37 | 1.14 | 0.76 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.54 | 0.03 | 0.00 | -0.02 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 380.00 | 0.60 | 0.75 | 0.68 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 8,341 | 0.56 | 0.03 | 0.00 | -0.02 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 390.00 | 0.26 | 0.96 | 0.61 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.56 | 0.03 | 0.00 | -0.02 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 400.00 | 0.20 | 0.78 | 0.49 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.55 | 0.02 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 410.00 | 0.28 | 0.77 | 0.53 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.58 | 0.02 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 420.00 | 0.01 | 0.52 | 0.27 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.60 | 0.01 | 0.00 | -0.01 | 1/2/2026 | 1/7/2026 3:59:57 PM EST |
| 430.00 | 0.00 | 0.73 | 0.37 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.65 | 0.01 | 0.00 | -0.01 | 1/2/2026 | 1/7/2026 3:59:57 PM EST |
| 440.00 | 0.14 | 0.69 | 0.42 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.60 | 0.01 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 450.00 | 0.11 | 0.65 | 0.38 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.60 | 0.01 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 460.00 | 0.00 | 0.62 | 0.31 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.67 | 0.01 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:57 PM EST |
| 470.00 | 0.06 | 0.59 | 0.33 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.61 | 0.01 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 480.00 | 0.05 | 0.56 | 0.31 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.61 | 0.01 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 490.00 | 0.00 | 0.55 | 0.28 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.70 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:57 PM EST |
| 500.00 | 0.10 | 0.28 | 0.19 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 610 | 0.62 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:57 PM EST |
| 510.00 | 0.06 | 0.34 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 574 | 0.63 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.17 | 0.80 | 0.49 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.61 | -0.02 | 0.00 | -0.02 | 1/5/2026 | 1/7/2026 3:59:57 PM EST |
| 100.00 | 0.40 | 0.98 | 0.69 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.62 | -0.02 | 0.00 | -0.02 | 1/5/2026 | 1/7/2026 3:59:57 PM EST |
| 105.00 | 0.48 | 1.12 | 0.80 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.60 | -0.03 | 0.00 | -0.02 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 110.00 | 0.70 | 1.48 | 1.09 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.59 | -0.04 | 0.00 | -0.03 | 1/5/2026 | 1/7/2026 3:59:57 PM EST |
| 115.00 | 1.04 | 1.61 | 1.33 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.58 | -0.05 | 0.00 | -0.03 | 1/5/2026 | 1/7/2026 3:59:57 PM EST |
| 120.00 | 1.57 | 1.90 | 1.74 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.58 | -0.06 | 0.00 | -0.04 | 1/5/2026 | 1/7/2026 3:59:57 PM EST |
| 125.00 | 1.94 | 2.31 | 2.13 | 2.05 | -0.17 | -7.66% | 0.02 | 5 | 341 | 0.56 | -0.07 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 130.00 | 2.41 | 2.72 | 2.57 | 2.50 | -0.06 | -2.35% | 0.02 | 5 | 356 | 0.55 | -0.08 | 0.00 | -0.05 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 135.00 | 2.96 | 3.30 | 3.13 | 3.07 | +0.23 | +8.10% | 0.02 | 1 | 176 | 0.54 | -0.10 | 0.00 | -0.05 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 140.00 | 3.45 | 4.05 | 3.75 | 3.80 | +0.15 | +4.11% | 0.03 | 3 | 1,846 | 0.53 | -0.12 | 0.00 | -0.06 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 145.00 | 4.40 | 5.20 | 4.80 | 4.96 | 0.00 | 0.00% | 0.03 | 0 | 253 | 0.53 | -0.14 | 0.00 | -0.06 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 150.00 | 5.30 | 6.20 | 5.75 | 5.49 | -0.16 | -2.84% | 0.04 | 11 | 1,464 | 0.52 | -0.16 | 0.00 | -0.07 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 155.00 | 6.40 | 7.15 | 6.78 | 6.75 | 0.00 | 0.00% | 0.04 | 0 | 653 | 0.52 | -0.19 | 0.00 | -0.07 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 160.00 | 8.00 | 8.25 | 8.13 | 8.05 | 0.00 | 0.00% | 0.05 | 0 | 915 | 0.51 | -0.21 | 0.00 | -0.07 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 165.00 | 9.45 | 10.20 | 9.83 | 9.50 | 0.00 | 0.00% | 0.06 | 0 | 1,497 | 0.52 | -0.24 | 0.01 | -0.08 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 170.00 | 11.20 | 11.45 | 11.33 | 11.10 | +0.10 | +0.91% | 0.07 | 67 | 4,079 | 0.51 | -0.27 | 0.01 | -0.08 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 175.00 | 13.05 | 13.35 | 13.20 | 13.20 | +0.15 | +1.15% | 0.08 | 123 | 1,044 | 0.50 | -0.31 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 180.00 | 15.15 | 15.75 | 15.45 | 15.07 | +0.02 | +0.14% | 0.09 | 2 | 1,736 | 0.51 | -0.34 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 185.00 | 17.40 | 17.70 | 17.55 | 17.05 | -0.16 | -0.93% | 0.09 | 1 | 1,508 | 0.50 | -0.37 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 190.00 | 19.75 | 20.15 | 19.95 | 19.30 | -0.28 | -1.43% | 0.10 | 22 | 2,412 | 0.50 | -0.41 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 195.00 | 22.50 | 23.05 | 22.78 | 23.10 | 0.00 | 0.00% | 0.12 | 0 | 1,205 | 0.50 | -0.44 | 0.01 | -0.09 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 200.00 | 25.35 | 25.60 | 25.48 | 24.80 | -0.25 | -1.00% | 0.13 | 8 | 3,480 | 0.50 | -0.48 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 210.00 | 31.55 | 32.30 | 31.93 | 30.99 | -0.41 | -1.31% | 0.15 | 30 | 3,360 | 0.50 | -0.55 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 220.00 | 38.30 | 38.60 | 38.45 | 37.50 | -0.45 | -1.19% | 0.17 | 6 | 2,121 | 0.49 | -0.61 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 230.00 | 44.90 | 46.55 | 45.73 | 44.70 | 0.00 | 0.00% | 0.20 | 13 | 1,124 | 0.49 | -0.67 | 0.01 | -0.08 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 240.00 | 52.75 | 54.50 | 53.63 | 52.85 | -2.15 | -3.91% | 0.22 | 13 | 1,492 | 0.49 | -0.72 | 0.01 | -0.08 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 250.00 | 61.05 | 62.90 | 61.98 | 59.39 | 0.00 | 0.00% | 0.25 | 0 | 922 | 0.49 | -0.76 | 0.01 | -0.07 | 12/31/2025 | 1/7/2026 3:59:57 PM EST |
| 260.00 | 69.55 | 71.40 | 70.48 | 63.90 | 0.00 | 0.00% | 0.27 | 0 | 518 | 0.48 | -0.80 | 0.00 | -0.06 | 1/5/2026 | 1/7/2026 3:59:57 PM EST |
| 270.00 | 78.50 | 80.80 | 79.65 | 75.05 | 0.00 | 0.00% | 0.30 | 0 | 188 | 0.49 | -0.83 | 0.00 | -0.06 | 12/30/2025 | 1/7/2026 3:59:57 PM EST |
| 280.00 | 87.70 | 90.05 | 88.88 | 88.80 | 0.00 | 0.00% | 0.32 | 0 | 1,799 | 0.48 | -0.86 | 0.00 | -0.05 | 1/2/2026 | 1/7/2026 3:59:57 PM EST |
| 290.00 | 97.25 | 99.55 | 98.40 | 97.29 | 0.00 | 0.00% | 0.34 | 0 | 205 | 0.55 | -0.88 | 0.00 | -0.05 | 12/19/2025 | 1/7/2026 3:59:57 PM EST |
| 300.00 | 106.80 | 109.15 | 107.98 | 110.95 | 0.00 | 0.00% | 0.36 | 0 | 1,061 | 0.56 | -0.90 | 0.00 | -0.04 | 12/12/2025 | 1/7/2026 3:59:57 PM EST |
| 310.00 | 115.85 | 118.95 | 117.40 | 114.39 | 0.00 | 0.00% | 0.38 | 0 | 93 | 0.58 | -0.92 | 0.00 | -0.04 | 12/31/2025 | 1/7/2026 3:59:57 PM EST |
| 320.00 | 125.70 | 129.00 | 127.35 | 119.95 | 0.00 | 0.00% | 0.40 | 0 | 75 | 0.62 | -0.93 | 0.00 | -0.03 | 1/5/2026 | 1/7/2026 3:59:57 PM EST |
| 330.00 | 135.60 | 138.95 | 137.28 | 150.00 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.64 | -0.94 | 0.00 | -0.03 | 12/17/2025 | 1/7/2026 3:59:57 PM EST |
| 340.00 | 145.55 | 149.40 | 147.48 | 140.57 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.03 | 11/24/2025 | 1/7/2026 3:59:57 PM EST |
| 350.00 | 155.55 | 159.35 | 157.45 | 112.45 | 0.00 | 0.00% | 0.45 | 0 | 30 | 0.71 | -0.96 | 0.00 | -0.02 | 11/6/2025 | 1/7/2026 3:59:57 PM EST |
| 360.00 | 165.55 | 169.35 | 167.45 | 136.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.02 | 11/14/2025 | 1/7/2026 3:59:57 PM EST |
| 370.00 | 175.55 | 179.25 | 177.40 | 83.66 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.02 | 10/13/2025 | 1/7/2026 3:59:57 PM EST |
| 380.00 | 185.50 | 189.25 | 187.38 | 92.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.02 | 9/15/2025 | 1/7/2026 3:59:57 PM EST |
| 390.00 | 195.50 | 199.35 | 197.43 | 91.57 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.02 | 9/16/2025 | 1/7/2026 3:59:57 PM EST |
| 400.00 | 205.50 | 209.40 | 207.45 | 97.80 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.84 | -0.98 | 0.00 | -0.01 | 9/22/2025 | 1/7/2026 3:59:57 PM EST |
| 410.00 | 215.50 | 219.40 | 217.45 | 118.55 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 9/17/2025 | 1/7/2026 3:59:57 PM EST |
| 420.00 | 225.50 | 229.35 | 227.43 | 125.90 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 9/19/2025 | 1/7/2026 3:59:57 PM EST |
| 430.00 | 235.50 | 239.30 | 237.40 | 134.65 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 9/24/2025 | 1/7/2026 3:59:57 PM EST |
| 440.00 | 245.50 | 249.35 | 247.43 | 209.78 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 11/11/2025 | 1/7/2026 3:59:57 PM EST |
| 450.00 | 255.50 | 259.30 | 257.40 | 175.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 9/30/2025 | 1/7/2026 3:59:57 PM EST |
| 460.00 | 265.50 | 269.35 | 267.43 | 173.20 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 9/25/2025 | 1/7/2026 3:59:57 PM EST |
| 470.00 | 275.50 | 279.30 | 277.40 | 197.85 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 10/29/2025 | 1/7/2026 3:59:57 PM EST |
| 480.00 | 285.50 | 289.35 | 287.43 | 164.25 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 9/22/2025 | 1/7/2026 3:59:57 PM EST |
| 490.00 | 295.50 | 299.20 | 297.35 | 201.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 1/7/2026 3:59:57 PM EST |
| 500.00 | 305.45 | 309.20 | 307.33 | 222.95 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 1/7/2026 3:59:57 PM EST |
| 510.00 | 315.45 | 319.25 | 317.35 | 274.60 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 1/7/2026 3:59:57 PM EST |