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 | 163.85 | 162.58 | 163.70 | % | 1.25 | 30 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST | |
| 135.00 | 156.10 | 159.40 | 157.75 | 175.50 | 0.00 | 0.00% | 1.17 | 0 | 3 | 2.44 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 140.00 | 151.10 | 154.40 | 152.75 | 100.59 | 0.00 | 0.00% | 1.09 | 0 | 2 | 2.33 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:00 PM EST |
| 145.00 | 146.15 | 149.40 | 147.78 | 149.68 | % | 1.02 | 11 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST | |
| 150.00 | 141.15 | 144.40 | 142.78 | 77.61 | 0.00 | 0.00% | 0.95 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:00 PM EST |
| 155.00 | 136.15 | 139.40 | 137.78 | 184.00 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 160.00 | 131.25 | 134.45 | 132.85 | 170.90 | 0.00 | 0.00% | 0.83 | 0 | 10 | 1.96 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 165.00 | 126.35 | 129.45 | 127.90 | 145.30 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 170.00 | 121.10 | 123.75 | 122.43 | 123.15 | -27.85 | -18.45% | 0.72 | 2 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 175.00 | 116.80 | 117.85 | 117.33 | 118.15 | -22.20 | -15.82% | 0.67 | 3 | 16 | 1.34 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 180.00 | 111.90 | 112.95 | 112.43 | 146.30 | 0.00 | 0.00% | 0.62 | 0 | 21 | 1.29 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 185.00 | 106.40 | 108.15 | 107.28 | 125.00 | 0.00 | 0.00% | 0.58 | 0 | 51 | 1.25 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 190.00 | 101.45 | 103.10 | 102.28 | 124.55 | 0.00 | 0.00% | 0.54 | 0 | 12 | 1.22 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 195.00 | 96.25 | 98.85 | 97.55 | 100.90 | -23.40 | -18.83% | 0.50 | 3 | 50 | 1.11 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 200.00 | 91.15 | 94.00 | 92.58 | 97.00 | -17.65 | -15.40% | 0.46 | 22 | 66 | 1.14 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 205.00 | 86.75 | 88.30 | 87.53 | 104.65 | 0.00 | 0.00% | 0.43 | 0 | 51 | 1.00 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 207.50 | 84.05 | 85.70 | 84.88 | 103.20 | 0.00 | 0.00% | 0.41 | 0 | 8 | 1.03 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 210.00 | 81.55 | 83.30 | 82.43 | 87.03 | -33.57 | -27.84% | 0.39 | 20 | 21 | 0.95 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 212.50 | 78.90 | 80.80 | 79.85 | 84.51 | -14.49 | -14.64% | 0.38 | 20 | 31 | 0.97 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 215.00 | 76.90 | 78.30 | 77.60 | 92.90 | 0.00 | 0.00% | 0.36 | 0 | 80 | 0.94 | 1.00 | 0.00 | -0.02 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 217.50 | 74.05 | 75.85 | 74.95 | 94.60 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.87 | 1.00 | 0.00 | -0.02 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 220.00 | 72.10 | 72.90 | 72.50 | 73.46 | -16.72 | -18.55% | 0.33 | 10 | 82 | 0.85 | 1.00 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 222.50 | 69.20 | 70.90 | 70.05 | 95.15 | 0.00 | 0.00% | 0.31 | 0 | 25 | 0.83 | 1.00 | 0.00 | -0.03 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 225.00 | 66.90 | 68.35 | 67.63 | 71.51 | -11.49 | -13.85% | 0.30 | 9 | 149 | 0.82 | 0.99 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 227.50 | 63.85 | 65.70 | 64.78 | 66.25 | -31.60 | -32.30% | 0.28 | 9 | 13 | 0.81 | 0.99 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 230.00 | 61.85 | 63.45 | 62.65 | 65.05 | -13.95 | -17.66% | 0.27 | 13 | 295 | 0.81 | 0.99 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 232.50 | 59.80 | 60.75 | 60.28 | 61.10 | -15.65 | -20.40% | 0.26 | 7 | 91 | 0.76 | 0.99 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 235.00 | 57.25 | 58.25 | 57.75 | 58.35 | -14.65 | -20.07% | 0.25 | 6 | 333 | 0.70 | 0.98 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 237.50 | 54.35 | 56.10 | 55.23 | 70.20 | 0.00 | 0.00% | 0.23 | 0 | 101 | 0.67 | 0.98 | 0.00 | -0.09 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 240.00 | 52.60 | 53.45 | 53.03 | 53.68 | -16.65 | -23.68% | 0.22 | 33 | 457 | 0.61 | 0.97 | 0.00 | -0.11 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 242.50 | 49.20 | 50.70 | 49.95 | 54.45 | -9.38 | -14.70% | 0.21 | 4 | 144 | 0.63 | 0.97 | 0.00 | -0.12 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 245.00 | 47.40 | 48.60 | 48.00 | 49.42 | -16.58 | -25.13% | 0.20 | 6 | 215 | 0.63 | 0.96 | 0.00 | -0.12 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 247.50 | 45.00 | 46.15 | 45.58 | 53.15 | -11.75 | -18.11% | 0.18 | 2 | 28 | 0.63 | 0.95 | 0.00 | -0.13 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 250.00 | 42.75 | 43.50 | 43.13 | 43.34 | -17.76 | -29.07% | 0.17 | 35 | 924 | 0.46 | 0.94 | 0.00 | -0.15 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 252.50 | 40.00 | 41.75 | 40.88 | 42.76 | -15.84 | -27.04% | 0.16 | 1 | 80 | 0.45 | 0.93 | 0.00 | -0.17 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 255.00 | 37.85 | 39.40 | 38.63 | 38.68 | -14.62 | -27.43% | 0.15 | 57 | 533 | 0.51 | 0.92 | 0.00 | -0.18 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 257.50 | 35.15 | 36.45 | 35.80 | 37.65 | -11.52 | -23.43% | 0.14 | 35 | 14 | 0.42 | 0.91 | 0.01 | -0.20 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 260.00 | 33.55 | 34.10 | 33.83 | 34.00 | -14.65 | -30.12% | 0.13 | 108 | 844 | 0.46 | 0.90 | 0.01 | -0.22 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 262.50 | 31.15 | 32.45 | 31.80 | 33.74 | -34.26 | -50.39% | 0.12 | 1 | 2 | 0.46 | 0.88 | 0.01 | -0.23 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 265.00 | 29.00 | 29.55 | 29.28 | 32.80 | -12.35 | -27.36% | 0.11 | 96 | 316 | 0.44 | 0.86 | 0.01 | -0.25 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 267.50 | 26.80 | 27.80 | 27.30 | 31.25 | -21.75 | -41.04% | 0.10 | 12 | 7 | 0.45 | 0.85 | 0.01 | -0.26 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 270.00 | 24.40 | 25.75 | 25.08 | 25.20 | -15.16 | -37.57% | 0.09 | 93 | 381 | 0.44 | 0.82 | 0.01 | -0.28 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 272.50 | 22.50 | 23.40 | 22.95 | 26.55 | -18.65 | -41.27% | 0.08 | 2,003 | 1 | 0.43 | 0.80 | 0.01 | -0.29 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 275.00 | 20.30 | 21.65 | 20.98 | 21.79 | -14.31 | -39.64% | 0.08 | 84 | 331 | 0.43 | 0.78 | 0.01 | -0.30 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 277.50 | 18.65 | 19.30 | 18.98 | 19.70 | -19.45 | -49.69% | 0.07 | 8 | 34 | 0.42 | 0.75 | 0.01 | -0.32 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 280.00 | 17.10 | 17.70 | 17.40 | 17.50 | -13.45 | -43.46% | 0.06 | 419 | 545 | 0.43 | 0.72 | 0.01 | -0.33 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 282.50 | 15.45 | 16.60 | 16.03 | 16.00 | -19.85 | -55.37% | 0.06 | 15 | 1 | 0.45 | 0.68 | 0.01 | -0.34 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 285.00 | 13.80 | 14.40 | 14.10 | 14.00 | -13.31 | -48.74% | 0.05 | 556 | 241 | 0.43 | 0.64 | 0.02 | -0.35 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 287.50 | 12.40 | 12.70 | 12.55 | 12.55 | -11.90 | -48.68% | 0.04 | 435 | 3 | 0.43 | 0.60 | 0.02 | -0.35 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 290.00 | 11.10 | 11.25 | 11.18 | 11.32 | -12.18 | -51.83% | 0.04 | 1,152 | 128 | 0.43 | 0.56 | 0.02 | -0.36 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 292.50 | 9.80 | 10.00 | 9.90 | 9.97 | -20.53 | -67.32% | 0.03 | 2,523 | 6 | 0.43 | 0.52 | 0.02 | -0.36 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 295.00 | 8.65 | 8.85 | 8.75 | 8.70 | -10.30 | -54.22% | 0.03 | 1,718 | 225 | 0.43 | 0.48 | 0.02 | -0.36 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 297.50 | 7.65 | 8.00 | 7.83 | 7.67 | -10.07 | -56.77% | 0.03 | 711 | 38 | 0.43 | 0.44 | 0.02 | -0.36 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 300.00 | 6.75 | 6.80 | 6.78 | 6.75 | -9.26 | -57.84% | 0.02 | 4,830 | 418 | 0.43 | 0.40 | 0.02 | -0.35 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 302.50 | 5.80 | 6.00 | 5.90 | 6.10 | % | 0.02 | 988 | 0 | 0.43 | 0.36 | 0.02 | -0.34 | 9/12/2025 | 9/12/2025 4:00:00 PM EST | |
| 305.00 | 5.05 | 5.20 | 5.13 | 5.10 | -8.02 | -61.13% | 0.02 | 2,966 | 1,007 | 0.43 | 0.32 | 0.02 | -0.33 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 307.50 | 4.35 | 4.55 | 4.45 | 4.47 | % | 0.01 | 237 | 0 | 0.43 | 0.29 | 0.01 | -0.32 | 9/12/2025 | 9/12/2025 4:00:00 PM EST | |
| 310.00 | 3.75 | 3.95 | 3.85 | 3.85 | -6.85 | -64.02% | 0.01 | 1,305 | 825 | 0.43 | 0.26 | 0.01 | -0.31 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 312.50 | 3.20 | 3.40 | 3.30 | 3.54 | % | 0.01 | 247 | 0 | 0.43 | 0.23 | 0.01 | -0.29 | 9/12/2025 | 9/12/2025 4:00:00 PM EST | |
| 315.00 | 2.80 | 2.91 | 2.86 | 2.87 | -5.59 | -66.08% | 0.01 | 1,378 | 878 | 0.44 | 0.21 | 0.01 | -0.28 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 317.50 | 2.39 | 2.52 | 2.46 | 2.48 | -5.92 | -70.48% | 0.01 | 354 | 243 | 0.44 | 0.19 | 0.01 | -0.26 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 320.00 | 2.02 | 2.16 | 2.09 | 2.10 | -4.46 | -67.99% | 0.01 | 3,876 | 913 | 0.44 | 0.17 | 0.01 | -0.25 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 322.50 | 1.77 | 1.89 | 1.83 | 1.86 | -4.04 | -68.48% | 0.01 | 153 | 99 | 0.45 | 0.15 | 0.01 | -0.23 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 325.00 | 1.53 | 1.64 | 1.59 | 1.60 | -3.60 | -69.24% | 0.00 | 1,177 | 1,383 | 0.45 | 0.13 | 0.01 | -0.22 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 327.50 | 1.33 | 1.44 | 1.39 | 1.40 | -4.10 | -74.55% | 0.00 | 113 | 123 | 0.46 | 0.12 | 0.01 | -0.20 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 330.00 | 1.16 | 1.27 | 1.22 | 1.20 | -2.80 | -70.00% | 0.00 | 1,830 | 574 | 0.46 | 0.10 | 0.01 | -0.19 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 332.50 | 0.97 | 1.13 | 1.05 | 1.14 | -3.11 | -73.18% | 0.00 | 59 | 63 | 0.47 | 0.09 | 0.01 | -0.17 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 335.00 | 0.86 | 1.17 | 1.02 | 0.96 | -2.43 | -71.69% | 0.00 | 309 | 717 | 0.48 | 0.08 | 0.01 | -0.16 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 337.50 | 0.74 | 0.89 | 0.82 | 0.82 | -2.44 | -74.85% | 0.00 | 62 | 83 | 0.48 | 0.07 | 0.01 | -0.14 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 340.00 | 0.71 | 0.81 | 0.76 | 0.76 | -1.64 | -68.34% | 0.00 | 605 | 875 | 0.49 | 0.06 | 0.00 | -0.13 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 342.50 | 0.50 | 0.98 | 0.74 | 0.71 | -1.60 | -69.27% | 0.00 | 22 | 89 | 0.50 | 0.05 | 0.00 | -0.12 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 345.00 | 0.56 | 0.67 | 0.62 | 0.60 | -1.27 | -67.92% | 0.00 | 312 | 1,373 | 0.50 | 0.05 | 0.00 | -0.11 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 347.50 | 0.40 | 1.42 | 0.91 | 0.66 | % | 0.00 | 44 | 0 | 0.56 | 0.04 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 4:00:00 PM EST | |
| 350.00 | 0.45 | 0.50 | 0.48 | 0.50 | -0.92 | -64.79% | 0.00 | 827 | 1,920 | 0.52 | 0.04 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 352.50 | 0.29 | 0.51 | 0.40 | 0.51 | % | 0.00 | 8 | 0 | 0.51 | 0.03 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 4:00:00 PM EST | |
| 355.00 | 0.38 | 0.65 | 0.52 | 0.42 | -0.75 | -64.11% | 0.00 | 156 | 568 | 0.55 | 0.03 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 357.50 | 0.00 | 0.98 | 0.49 | 0.40 | % | 0.00 | 1 | 0 | 0.54 | 0.02 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 4:00:00 PM EST | |
| 360.00 | 0.15 | 0.61 | 0.38 | 0.19 | -0.69 | -78.41% | 0.00 | 165 | 2,264 | 0.53 | 0.02 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 362.50 | 0.00 | 1.56 | 0.78 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.03 | 9/12/2025 4:00:00 PM EST | |||
| 365.00 | 0.00 | 0.50 | 0.25 | 0.35 | -0.40 | -53.34% | 0.00 | 61 | 218 | 0.60 | 0.01 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 367.50 | 0.00 | 1.51 | 0.76 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.02 | 9/12/2025 4:00:00 PM EST | |||
| 370.00 | 0.20 | 0.32 | 0.26 | 0.30 | -0.34 | -53.13% | 0.00 | 137 | 273 | 0.57 | 0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 372.50 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.02 | 9/12/2025 4:00:00 PM EST | |||
| 375.00 | 0.15 | 0.69 | 0.42 | 0.21 | -0.42 | -66.67% | 0.00 | 44 | 327 | 0.61 | 0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 377.50 | 0.00 | 1.43 | 0.72 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 9/12/2025 4:00:00 PM EST | |||
| 380.00 | 0.12 | 0.49 | 0.31 | 0.39 | -0.10 | -20.41% | 0.00 | 61 | 380 | 0.62 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 382.50 | 0.00 | 1.41 | 0.71 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 9/12/2025 4:00:00 PM EST | |||
| 385.00 | 0.10 | 0.50 | 0.30 | 0.20 | -0.23 | -53.49% | 0.00 | 15 | 318 | 0.62 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 387.50 | 0.00 | 1.38 | 0.69 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 9/12/2025 4:00:00 PM EST | |||
| 390.00 | 0.00 | 0.23 | 0.12 | 0.13 | -0.26 | -66.67% | 0.00 | 141 | 256 | 0.70 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 392.50 | 0.00 | 1.37 | 0.69 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 395.00 | 0.07 | 0.12 | 0.10 | 0.10 | -0.21 | -67.75% | 0.00 | 68 | 226 | 0.62 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 397.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 400.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.12 | -54.55% | 0.00 | 878 | 1,669 | 0.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 405.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 410.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.14 | -70.00% | 0.00 | 72 | 40 | 0.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 415.00 | 0.01 | 1.30 | 0.66 | 1.31 | +0.65 | +98.49% | 0.00 | 1 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 420.00 | 0.00 | 0.32 | 0.16 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.85 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 425.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 430.00 | 0.00 | 1.29 | 0.65 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 435.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 440.00 | 0.00 | 0.34 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.95 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 445.00 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 450.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 455.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 460.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 465.00 | 0.00 | 0.96 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 470.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 475.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 480.00 | 0.00 | 1.09 | 0.55 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 485.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 490.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 495.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 500.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 510.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 1 | 0.87 | 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 | 0.54 | 0.27 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.12 | 0.06 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.10 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.96 | 0.48 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.77 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 34 | 1.06 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 1.27 | 0.64 | 0.02 | -0.07 | -77.78% | 0.00 | 5 | 25 | 1.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 0.76 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.42 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 8 | 96 | 0.99 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 180.00 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 13 | 203 | 0.87 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.22 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 190.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 275 | 0.78 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 195.00 | 0.01 | 0.72 | 0.37 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.89 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 200.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 622 | 1,170 | 0.71 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 205.00 | 0.01 | 0.19 | 0.10 | 0.03 | -0.01 | -25.00% | 0.00 | 16 | 260 | 0.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 207.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 7 | 245 | 0.69 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 210.00 | 0.05 | 0.18 | 0.12 | 0.06 | +0.01 | +20.00% | 0.00 | 135 | 251 | 0.73 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 212.50 | 0.00 | 0.19 | 0.10 | 0.07 | +0.06 | +600.00% | 0.00 | 13 | 80 | 0.76 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 215.00 | 0.00 | 0.09 | 0.05 | 0.07 | -0.02 | -22.23% | 0.00 | 9 | 236 | 0.67 | 0.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 217.50 | 0.00 | 0.22 | 0.11 | 0.11 | +0.02 | +22.23% | 0.00 | 5 | 269 | 0.73 | 0.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 220.00 | 0.08 | 0.11 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 106 | 722 | 0.62 | 0.00 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 222.50 | 0.00 | 0.83 | 0.42 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.81 | 0.00 | 0.00 | -0.03 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 225.00 | 0.09 | 0.20 | 0.15 | 0.08 | -0.02 | -20.00% | 0.00 | 56 | 262 | 0.61 | -0.01 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 227.50 | 0.10 | 0.19 | 0.15 | 0.12 | -0.03 | -20.00% | 0.00 | 4 | 57 | 0.53 | -0.01 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 230.00 | 0.09 | 0.22 | 0.16 | 0.12 | -0.03 | -20.00% | 0.00 | 412 | 572 | 0.56 | -0.01 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 232.50 | 0.00 | 0.68 | 0.34 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.58 | -0.01 | 0.00 | -0.08 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 235.00 | 0.01 | 0.30 | 0.16 | 0.21 | +0.02 | +10.53% | 0.00 | 52 | 250 | 0.54 | -0.02 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 237.50 | 0.12 | 0.24 | 0.18 | 0.18 | -0.02 | -10.00% | 0.00 | 12 | 139 | 0.49 | -0.02 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 240.00 | 0.01 | 0.35 | 0.18 | 0.30 | +0.05 | +20.00% | 0.00 | 104 | 414 | 0.48 | -0.03 | 0.00 | -0.11 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 242.50 | 0.15 | 0.89 | 0.52 | 0.12 | -0.13 | -52.00% | 0.00 | 4 | 26 | 0.53 | -0.03 | 0.00 | -0.12 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 245.00 | 0.30 | 0.95 | 0.63 | 0.31 | -0.14 | -31.12% | 0.00 | 31 | 59 | 0.55 | -0.04 | 0.00 | -0.12 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 247.50 | 0.00 | 0.74 | 0.37 | 0.49 | +0.24 | +96.00% | 0.00 | 15 | 29 | 0.55 | -0.05 | 0.00 | -0.13 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 250.00 | 0.51 | 0.60 | 0.56 | 0.57 | +0.17 | +42.50% | 0.00 | 668 | 358 | 0.49 | -0.06 | 0.00 | -0.15 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 252.50 | 0.53 | 0.68 | 0.61 | 0.68 | +0.33 | +94.29% | 0.00 | 20 | 52 | 0.47 | -0.07 | 0.00 | -0.17 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 255.00 | 0.78 | 0.83 | 0.81 | 0.75 | +0.30 | +66.67% | 0.00 | 159 | 196 | 0.48 | -0.08 | 0.00 | -0.18 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 257.50 | 0.92 | 1.00 | 0.96 | 1.01 | +0.29 | +40.28% | 0.00 | 190 | 60 | 0.47 | -0.09 | 0.01 | -0.20 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 260.00 | 1.15 | 1.19 | 1.17 | 1.19 | +0.49 | +70.00% | 0.00 | 973 | 292 | 0.47 | -0.10 | 0.01 | -0.22 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 262.50 | 1.34 | 1.51 | 1.43 | 1.35 | +0.53 | +64.64% | 0.01 | 55 | 37 | 0.46 | -0.12 | 0.01 | -0.23 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 265.00 | 1.63 | 1.68 | 1.66 | 1.67 | +0.73 | +77.66% | 0.01 | 1,307 | 109 | 0.46 | -0.14 | 0.01 | -0.25 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 267.50 | 1.87 | 2.08 | 1.98 | 1.99 | +0.83 | +71.56% | 0.01 | 76 | 39 | 0.45 | -0.15 | 0.01 | -0.26 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 270.00 | 2.36 | 2.40 | 2.38 | 2.40 | +1.02 | +73.92% | 0.01 | 2,591 | 1,385 | 0.45 | -0.18 | 0.01 | -0.28 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 272.50 | 2.76 | 2.88 | 2.82 | 2.80 | +1.13 | +67.67% | 0.01 | 2,314 | 103 | 0.44 | -0.20 | 0.01 | -0.29 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 275.00 | 3.25 | 3.45 | 3.35 | 3.36 | +1.53 | +83.61% | 0.01 | 811 | 278 | 0.44 | -0.22 | 0.01 | -0.30 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 277.50 | 3.90 | 4.05 | 3.98 | 4.00 | +2.06 | +106.19% | 0.01 | 372 | 132 | 0.44 | -0.25 | 0.01 | -0.32 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 280.00 | 4.60 | 4.75 | 4.68 | 4.70 | +2.23 | +90.29% | 0.02 | 3,345 | 1,111 | 0.44 | -0.28 | 0.01 | -0.33 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 282.50 | 5.40 | 5.60 | 5.50 | 5.50 | +2.92 | +113.18% | 0.02 | 421 | 305 | 0.44 | -0.32 | 0.01 | -0.34 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 285.00 | 6.30 | 6.50 | 6.40 | 6.45 | +3.10 | +92.54% | 0.02 | 1,092 | 542 | 0.43 | -0.36 | 0.02 | -0.35 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 287.50 | 7.35 | 7.50 | 7.43 | 7.40 | +3.50 | +89.75% | 0.03 | 801 | 239 | 0.44 | -0.40 | 0.02 | -0.35 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 290.00 | 8.45 | 8.65 | 8.55 | 8.58 | +3.98 | +86.53% | 0.03 | 1,582 | 1,240 | 0.43 | -0.44 | 0.02 | -0.36 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 292.50 | 9.70 | 9.90 | 9.80 | 9.83 | +4.58 | +87.24% | 0.03 | 1,147 | 230 | 0.43 | -0.48 | 0.02 | -0.36 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 295.00 | 11.00 | 11.30 | 11.15 | 11.09 | +5.24 | +89.58% | 0.04 | 1,240 | 1,340 | 0.44 | -0.52 | 0.02 | -0.36 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 297.50 | 12.45 | 12.90 | 12.68 | 12.76 | +6.06 | +90.45% | 0.04 | 671 | 202 | 0.44 | -0.56 | 0.02 | -0.36 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 300.00 | 14.10 | 14.15 | 14.13 | 14.15 | +6.50 | +84.97% | 0.05 | 3,217 | 3,303 | 0.44 | -0.60 | 0.02 | -0.35 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 302.50 | 15.55 | 16.25 | 15.90 | 14.20 | % | 0.05 | 144 | 0 | 0.44 | -0.64 | 0.02 | -0.34 | 9/12/2025 | 9/12/2025 4:00:00 PM EST | |
| 305.00 | 17.30 | 18.25 | 17.78 | 17.45 | +7.68 | +78.61% | 0.06 | 536 | 1,199 | 0.45 | -0.68 | 0.02 | -0.33 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 307.50 | 19.10 | 20.30 | 19.70 | 16.42 | % | 0.06 | 36 | 0 | 0.46 | -0.71 | 0.01 | -0.32 | 9/12/2025 | 9/12/2025 4:00:00 PM EST | |
| 310.00 | 21.05 | 21.50 | 21.28 | 21.15 | +8.85 | +71.96% | 0.07 | 364 | 708 | 0.44 | -0.74 | 0.01 | -0.31 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 312.50 | 22.10 | 24.00 | 23.05 | 22.80 | % | 0.07 | 36 | 0 | 0.43 | -0.77 | 0.01 | -0.29 | 9/12/2025 | 9/12/2025 4:00:00 PM EST | |
| 315.00 | 24.30 | 25.75 | 25.03 | 25.05 | +9.72 | +63.41% | 0.08 | 160 | 488 | 0.43 | -0.79 | 0.01 | -0.28 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 317.50 | 27.20 | 28.40 | 27.80 | 26.05 | +9.05 | +53.24% | 0.09 | 71 | 115 | 0.48 | -0.81 | 0.01 | -0.26 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 320.00 | 28.60 | 30.00 | 29.30 | 29.50 | +11.02 | +59.64% | 0.09 | 272 | 419 | 0.44 | -0.83 | 0.01 | -0.25 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 322.50 | 30.95 | 32.95 | 31.95 | 31.23 | +11.20 | +55.92% | 0.10 | 14 | 29 | 0.46 | -0.85 | 0.01 | -0.23 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 325.00 | 33.10 | 34.70 | 33.90 | 33.50 | +11.62 | +53.11% | 0.10 | 92 | 601 | 0.44 | -0.87 | 0.01 | -0.22 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 327.50 | 35.80 | 36.95 | 36.38 | 32.52 | +9.64 | +42.14% | 0.11 | 11 | 15 | 0.47 | -0.88 | 0.01 | -0.20 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 330.00 | 37.90 | 39.45 | 38.68 | 38.65 | +13.05 | +50.98% | 0.12 | 164 | 1,347 | 0.46 | -0.90 | 0.01 | -0.19 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 332.50 | 40.30 | 41.60 | 40.95 | 36.11 | +15.07 | +71.63% | 0.12 | 5 | 3 | 0.56 | -0.91 | 0.01 | -0.17 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 335.00 | 42.95 | 44.00 | 43.48 | 43.08 | +13.08 | +43.60% | 0.13 | 112 | 601 | 0.48 | -0.92 | 0.01 | -0.16 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 337.50 | 45.55 | 46.20 | 45.88 | 43.60 | +10.46 | +31.57% | 0.14 | 14 | 11 | 0.52 | -0.93 | 0.01 | -0.14 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 340.00 | 47.30 | 48.50 | 47.90 | 48.45 | +14.45 | +42.50% | 0.14 | 88 | 219 | 0.56 | -0.94 | 0.00 | -0.13 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 342.50 | 50.05 | 51.60 | 50.83 | 40.45 | % | 0.15 | 1 | 0 | 0.57 | -0.95 | 0.00 | -0.12 | 9/12/2025 | 9/12/2025 4:00:00 PM EST | |
| 345.00 | 52.00 | 53.90 | 52.95 | 51.25 | +12.75 | +33.12% | 0.15 | 4 | 253 | 0.58 | -0.95 | 0.00 | -0.11 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 347.50 | 54.90 | 56.55 | 55.73 | % | 0.16 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.09 | 9/12/2025 4:00:00 PM EST | |||
| 350.00 | 57.75 | 58.80 | 58.28 | 55.00 | +13.50 | +32.53% | 0.17 | 4 | 90 | 0.64 | -0.96 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 352.50 | 59.80 | 61.95 | 60.88 | % | 0.17 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.08 | 9/12/2025 4:00:00 PM EST | |||
| 355.00 | 62.75 | 63.45 | 63.10 | 62.00 | +14.50 | +30.53% | 0.18 | 4 | 8 | 0.59 | -0.97 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 357.50 | 64.45 | 66.10 | 65.28 | 63.95 | % | 0.18 | 7 | 0 | 0.65 | -0.98 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 4:00:00 PM EST | |
| 360.00 | 66.75 | 68.75 | 67.75 | 66.35 | +13.85 | +26.39% | 0.19 | 14 | 11 | 0.66 | -0.98 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 362.50 | 69.15 | 71.25 | 70.20 | 67.05 | % | 0.19 | 16 | 0 | 0.75 | -0.99 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:00 PM EST | |
| 365.00 | 71.70 | 73.65 | 72.68 | 71.30 | +16.00 | +28.94% | 0.20 | 1 | 3 | 0.63 | -0.99 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 367.50 | 74.05 | 76.10 | 75.08 | % | 0.20 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 9/12/2025 4:00:00 PM EST | |||
| 370.00 | 77.65 | 78.60 | 78.13 | 73.80 | +11.30 | +18.08% | 0.21 | 4 | 21 | 0.71 | -0.99 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 372.50 | 78.90 | 81.55 | 80.23 | % | 0.22 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 9/12/2025 4:00:00 PM EST | |||
| 375.00 | 82.40 | 83.80 | 83.10 | 58.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.78 | -0.99 | 0.00 | -0.02 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 377.50 | 84.65 | 86.10 | 85.38 | % | 0.23 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 9/12/2025 4:00:00 PM EST | |||
| 380.00 | 87.35 | 88.95 | 88.15 | 83.80 | +11.30 | +15.59% | 0.23 | 3 | 5 | 0.80 | -1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 382.50 | 89.65 | 91.55 | 90.60 | % | 0.24 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 9/12/2025 4:00:00 PM EST | |||
| 385.00 | 92.20 | 94.35 | 93.28 | 61.50 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.75 | -1.00 | 0.00 | -0.01 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 387.50 | 94.75 | 96.75 | 95.75 | % | 0.25 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 9/12/2025 4:00:00 PM EST | |||
| 390.00 | 96.80 | 99.20 | 98.00 | 81.62 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.87 | -1.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 392.50 | 99.75 | 101.65 | 100.70 | 99.45 | % | 0.26 | 2 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST | |
| 395.00 | 102.35 | 103.75 | 103.05 | 56.07 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.86 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 397.50 | 104.85 | 106.30 | 105.58 | 104.40 | % | 0.27 | 1 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST | |
| 400.00 | 107.20 | 108.45 | 107.83 | 106.50 | +14.00 | +15.14% | 0.27 | 2 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 405.00 | 112.05 | 113.75 | 112.90 | % | 0.28 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 410.00 | 117.40 | 119.15 | 118.28 | % | 0.29 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 415.00 | 121.80 | 124.40 | 123.10 | 98.35 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 420.00 | 127.05 | 128.25 | 127.65 | 88.82 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 425.00 | 132.00 | 133.75 | 132.88 | 116.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 430.00 | 137.40 | 138.85 | 138.13 | 121.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 435.00 | 142.35 | 143.80 | 143.08 | 125.85 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 440.00 | 146.75 | 148.45 | 147.60 | 146.00 | % | 0.34 | 4 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST | |
| 445.00 | 151.95 | 153.60 | 152.78 | % | 0.34 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 450.00 | 157.10 | 158.95 | 158.03 | % | 0.35 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 455.00 | 162.15 | 163.70 | 162.93 | % | 0.36 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 460.00 | 166.45 | 168.50 | 167.48 | 150.55 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 465.00 | 172.00 | 174.20 | 173.10 | % | 0.37 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 470.00 | 176.35 | 178.80 | 177.58 | 138.13 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 475.00 | 181.90 | 183.80 | 182.85 | % | 0.38 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 480.00 | 185.80 | 189.25 | 187.53 | % | 0.39 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 485.00 | 192.10 | 193.70 | 192.90 | % | 0.40 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 490.00 | 196.75 | 198.65 | 197.70 | % | 0.40 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 495.00 | 202.30 | 203.80 | 203.05 | % | 0.41 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 500.00 | 207.20 | 208.85 | 208.03 | 186.55 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 510.00 | 216.70 | 218.85 | 217.78 | 196.55 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |