Options Chain for ORACLE CORP COM (ORCL) - $137.23 as of 4/3/2025 9:13:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 60.05 | 64.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 80.00 | 55.05 | 59.30 | % | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 85.00 | 50.05 | 54.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 90.00 | 45.00 | 49.30 | 58.20 | 0.00 | 0.00% | 0 | 1 | 6.44 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 4/3/2025 3:59:58 PM EST |
| 95.00 | 40.00 | 44.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 100.00 | 35.20 | 39.10 | 51.00 | 0.00 | 0.00% | 0 | 1 | 4.31 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 4/3/2025 3:59:58 PM EST |
| 105.00 | 30.15 | 34.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 110.00 | 25.20 | 29.20 | 29.96 | 0.00 | 0.00% | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 3:59:58 PM EST |
| 115.00 | 20.85 | 23.45 | 27.10 | 0.00 | 0.00% | 0 | 4 | 1.89 | 1.00 | 0.00 | -0.01 | 4/1/2025 | 4/3/2025 3:59:58 PM EST |
| 118.00 | 17.45 | 20.60 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 4/3/2025 3:59:58 PM EST | |||
| 119.00 | 16.90 | 18.80 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.01 | 4/3/2025 3:59:58 PM EST | |||
| 120.00 | 16.05 | 18.40 | 18.63 | 0.00 | 0.00% | 0 | 283 | 1.41 | 0.99 | 0.00 | -0.02 | 3/31/2025 | 4/3/2025 3:59:58 PM EST |
| 121.00 | 14.65 | 17.15 | 23.85 | 0.00 | 0.00% | 0 | 5 | 1.42 | 0.99 | 0.00 | -0.02 | 4/2/2025 | 4/3/2025 3:59:58 PM EST |
| 122.00 | 14.65 | 15.80 | % | 0 | 0 | 1.80 | 0.99 | 0.00 | -0.02 | 4/3/2025 3:59:58 PM EST | |||
| 123.00 | 13.65 | 15.55 | % | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.02 | 4/3/2025 3:59:58 PM EST | |||
| 124.00 | 11.35 | 14.55 | % | 0 | 0 | 1.31 | 0.99 | 0.01 | -0.03 | 4/3/2025 3:59:58 PM EST | |||
| 125.00 | 11.50 | 12.75 | 21.35 | 0.00 | 0.00% | 0 | 20 | 1.52 | 0.96 | 0.01 | -0.14 | 4/2/2025 | 4/3/2025 3:59:58 PM EST |
| 126.00 | 10.15 | 12.50 | 11.65 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.95 | 0.01 | -0.17 | 3/31/2025 | 4/3/2025 3:59:58 PM EST |
| 127.00 | 9.25 | 11.55 | % | 0 | 0 | 1.19 | 0.94 | 0.02 | -0.19 | 4/3/2025 3:59:58 PM EST | |||
| 128.00 | 8.70 | 10.95 | % | 0 | 0 | 1.26 | 0.93 | 0.02 | -0.22 | 4/3/2025 3:59:58 PM EST | |||
| 129.00 | 7.60 | 10.15 | 18.70 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.92 | 0.03 | -0.26 | 3/26/2025 | 4/3/2025 3:59:58 PM EST |
| 130.00 | 6.40 | 7.75 | 7.53 | -8.27 | -52.35% | 12 | 36 | 1.28 | 0.90 | 0.03 | -0.33 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 131.00 | 6.20 | 7.35 | 17.90 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.87 | 0.04 | -0.42 | 3/26/2025 | 4/3/2025 3:59:58 PM EST |
| 132.00 | 4.75 | 6.70 | 7.00 | -0.65 | -8.50% | 10 | 12 | 0.86 | 0.84 | 0.04 | -0.55 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 133.00 | 4.85 | 5.20 | 4.65 | -8.40 | -64.37% | 12 | 9 | 0.66 | 0.80 | 0.05 | -0.73 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 134.00 | 4.10 | 4.40 | 6.02 | -3.38 | -35.96% | 8 | 16 | 0.69 | 0.74 | 0.06 | -0.97 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 135.00 | 3.40 | 3.70 | 3.45 | -7.65 | -68.92% | 14 | 59 | 0.70 | 0.68 | 0.07 | -1.15 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 136.00 | 2.85 | 3.00 | 2.80 | -6.80 | -70.84% | 21 | 696 | 0.71 | 0.62 | 0.07 | -1.19 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 137.00 | 2.26 | 2.41 | 2.32 | -6.88 | -74.79% | 265 | 24 | 0.71 | 0.54 | 0.07 | -1.19 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 138.00 | 1.82 | 1.91 | 1.78 | -7.60 | -81.03% | 715 | 1,111 | 0.72 | 0.47 | 0.07 | -1.16 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 139.00 | 1.39 | 1.50 | 1.41 | -6.84 | -82.91% | 281 | 570 | 0.72 | 0.40 | 0.07 | -1.09 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 140.00 | 1.05 | 1.15 | 1.04 | -6.16 | -85.56% | 1,872 | 983 | 0.72 | 0.33 | 0.07 | -1.00 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 141.00 | 0.78 | 0.87 | 0.81 | -5.19 | -86.50% | 291 | 1,081 | 0.72 | 0.27 | 0.06 | -0.78 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 142.00 | 0.58 | 0.65 | 0.58 | -4.97 | -89.55% | 501 | 455 | 0.73 | 0.21 | 0.05 | -0.58 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 143.00 | 0.42 | 0.49 | 0.41 | -4.69 | -91.97% | 1,007 | 1,030 | 0.73 | 0.17 | 0.04 | -0.43 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 144.00 | 0.30 | 0.37 | 0.33 | -3.92 | -92.24% | 1,440 | 948 | 0.74 | 0.13 | 0.04 | -0.33 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 145.00 | 0.22 | 0.28 | 0.23 | -3.56 | -93.94% | 343 | 1,099 | 0.76 | 0.10 | 0.03 | -0.25 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 146.00 | 0.15 | 0.22 | 0.19 | -3.01 | -94.07% | 2,981 | 4,445 | 0.77 | 0.08 | 0.02 | -0.19 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 147.00 | 0.12 | 0.17 | 0.14 | -2.59 | -94.88% | 248 | 1,609 | 0.79 | 0.06 | 0.02 | -0.14 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 148.00 | 0.01 | 0.23 | 0.10 | -2.17 | -95.60% | 1,191 | 1,572 | 0.77 | 0.05 | 0.02 | -0.12 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 149.00 | 0.04 | 0.15 | 0.07 | -1.93 | -96.50% | 428 | 565 | 0.80 | 0.04 | 0.01 | -0.09 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 150.00 | 0.06 | 0.10 | 0.09 | -1.54 | -94.48% | 930 | 4,159 | 0.89 | 0.03 | 0.01 | -0.06 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 152.50 | 0.05 | 0.13 | 0.09 | -0.96 | -91.43% | 3,422 | 5,296 | 1.07 | 0.01 | 0.00 | -0.02 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 155.00 | 0.02 | 0.39 | 0.04 | -0.61 | -93.85% | 550 | 4,681 | 1.04 | 0.01 | 0.00 | -0.01 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 157.50 | 0.02 | 0.23 | 0.05 | -0.36 | -87.81% | 56 | 5,368 | 1.33 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 160.00 | 0.01 | 0.15 | 0.02 | -0.24 | -92.31% | 454 | 5,501 | 1.22 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 162.50 | 0.01 | 0.04 | 0.03 | -0.21 | -87.50% | 7 | 1,556 | 1.31 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 165.00 | 0.01 | 0.21 | 0.04 | -0.08 | -66.67% | 33 | 2,334 | 1.38 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 167.50 | 0.01 | 0.02 | 0.01 | -0.08 | -88.89% | 52 | 588 | 1.45 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.04 | 0.01 | -0.07 | -87.50% | 148 | 1,150 | 1.73 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 172.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 93 | 1.88 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 1 | 500 | 1.67 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 21 | 1,101 | 1.84 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.17 | 0.06 | 0.00 | 0.00% | 0 | 177 | 2.79 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 154 | 2.99 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 65 | 3.19 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/3/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 2,742 | 3.06 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 3:59:58 PM EST |
| 205.00 | 0.00 | 0.17 | 0.36 | 0.00 | 0.00% | 0 | 10 | 3.56 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/3/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 0.17 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/3/2025 3:59:58 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/3/2025 3:59:58 PM EST |
| 225.00 | 0.00 | 0.17 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/3/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.17 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 4/3/2025 3:59:58 PM EST |
| 235.00 | 0.00 | 0.17 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 0.17 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 245.00 | 0.00 | 0.19 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/3/2025 3:59:58 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 4 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.17 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/3/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.19 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.19 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.17 | 0.38 | 0.00 | 0.00% | 0 | 25 | 2.65 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/3/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 3 | 209 | 1.82 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 358 | 1.44 | 0.00 | 0.00 | -0.01 | 4/2/2025 | 4/3/2025 3:59:58 PM EST |
| 118.00 | 0.00 | 0.36 | 0.03 | -0.03 | -50.00% | 12 | 53 | 1.55 | 0.00 | 0.00 | -0.01 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 119.00 | 0.01 | 0.04 | 0.13 | +0.03 | +30.00% | 10 | 11 | 1.14 | 0.00 | 0.00 | -0.01 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 120.00 | 0.02 | 0.05 | 0.02 | 0.00 | 0.00% | 43 | 369 | 1.14 | -0.01 | 0.00 | -0.02 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 121.00 | 0.01 | 0.24 | 0.05 | -0.01 | -16.67% | 1 | 28 | 1.22 | -0.01 | 0.00 | -0.02 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 122.00 | 0.02 | 0.22 | 0.05 | -0.05 | -50.00% | 8 | 15 | 1.18 | -0.01 | 0.00 | -0.02 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 123.00 | 0.02 | 1.13 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.48 | -0.01 | 0.00 | -0.02 | 4/1/2025 | 4/3/2025 3:59:58 PM EST |
| 124.00 | 0.02 | 1.31 | 0.11 | 0.00 | 0.00% | 0 | 5 | 1.46 | -0.01 | 0.01 | -0.03 | 4/1/2025 | 4/3/2025 3:59:58 PM EST |
| 125.00 | 0.08 | 0.11 | 0.07 | +0.01 | +16.67% | 93 | 398 | 1.00 | -0.04 | 0.01 | -0.14 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 126.00 | 0.05 | 0.18 | 0.05 | -0.02 | -28.58% | 80 | 412 | 0.95 | -0.05 | 0.01 | -0.17 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 127.00 | 0.09 | 0.36 | 0.13 | +0.04 | +44.45% | 6 | 79 | 1.04 | -0.06 | 0.02 | -0.19 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 128.00 | 0.16 | 0.18 | 0.17 | +0.07 | +70.00% | 22 | 45 | 0.90 | -0.07 | 0.02 | -0.22 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 129.00 | 0.21 | 0.25 | 0.27 | +0.15 | +125.00% | 16 | 49 | 0.88 | -0.08 | 0.03 | -0.26 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 130.00 | 0.26 | 0.33 | 0.30 | +0.13 | +76.48% | 132 | 398 | 0.86 | -0.10 | 0.03 | -0.33 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 131.00 | 0.37 | 0.43 | 0.43 | +0.24 | +126.32% | 31 | 509 | 0.85 | -0.13 | 0.04 | -0.42 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 132.00 | 0.51 | 0.58 | 0.62 | +0.38 | +158.34% | 91 | 112 | 0.84 | -0.16 | 0.04 | -0.55 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 133.00 | 0.69 | 0.76 | 0.75 | +0.47 | +167.86% | 25 | 594 | 0.83 | -0.20 | 0.05 | -0.73 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 134.00 | 0.92 | 1.02 | 1.00 | +0.65 | +185.72% | 101 | 112 | 0.82 | -0.26 | 0.06 | -0.97 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 135.00 | 1.21 | 1.30 | 1.32 | +0.90 | +214.29% | 319 | 1,314 | 0.82 | -0.32 | 0.07 | -1.15 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 136.00 | 1.56 | 1.68 | 1.69 | +1.19 | +238.00% | 300 | 513 | 0.81 | -0.38 | 0.07 | -1.19 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 137.00 | 1.99 | 2.11 | 2.36 | +1.73 | +274.61% | 253 | 603 | 0.82 | -0.46 | 0.07 | -1.19 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 138.00 | 2.49 | 2.63 | 2.76 | +2.00 | +263.16% | 328 | 871 | 0.82 | -0.53 | 0.07 | -1.16 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 139.00 | 3.05 | 3.25 | 3.50 | +2.65 | +311.77% | 247 | 394 | 0.83 | -0.60 | 0.07 | -1.09 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 140.00 | 3.70 | 3.90 | 3.90 | +2.76 | +242.11% | 260 | 910 | 0.84 | -0.67 | 0.07 | -1.00 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 141.00 | 4.40 | 4.65 | 4.60 | +3.28 | +248.49% | 171 | 716 | 0.85 | -0.73 | 0.06 | -0.78 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 142.00 | 4.90 | 5.75 | 5.30 | +3.76 | +244.16% | 315 | 1,200 | 0.92 | -0.79 | 0.05 | -0.58 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 143.00 | 5.85 | 7.20 | 6.10 | +4.15 | +212.83% | 149 | 1,170 | 1.03 | -0.83 | 0.04 | -0.43 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 144.00 | 6.55 | 7.50 | 7.20 | +4.97 | +222.87% | 67 | 429 | 0.96 | -0.87 | 0.04 | -0.33 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 145.00 | 7.40 | 8.50 | 8.08 | +5.33 | +193.82% | 630 | 1,894 | 0.81 | -0.90 | 0.03 | -0.25 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 146.00 | 7.95 | 9.30 | 7.67 | +4.54 | +145.05% | 5 | 413 | 1.20 | -0.92 | 0.02 | -0.19 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 147.00 | 8.80 | 10.45 | 8.66 | +4.96 | +134.06% | 327 | 554 | 0.90 | -0.94 | 0.02 | -0.14 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 148.00 | 10.05 | 11.20 | 10.70 | +6.35 | +145.98% | 41 | 292 | 0.89 | -0.95 | 0.02 | -0.12 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 149.00 | 10.85 | 13.10 | 12.01 | +7.06 | +142.63% | 30 | 306 | 1.38 | -0.96 | 0.01 | -0.09 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 150.00 | 11.45 | 13.55 | 12.75 | +7.25 | +131.82% | 68 | 879 | 1.01 | -0.97 | 0.01 | -0.06 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 152.50 | 14.90 | 16.00 | 14.30 | +6.80 | +90.67% | 97 | 786 | 0.00 | -0.99 | 0.00 | -0.02 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 155.00 | 17.00 | 18.20 | 17.90 | +8.33 | +87.05% | 44 | 667 | 1.30 | -0.99 | 0.00 | -0.01 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 157.50 | 19.35 | 21.50 | 20.00 | +7.56 | +60.78% | 4 | 154 | 0.00 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 160.00 | 21.95 | 24.05 | 21.82 | +8.37 | +62.23% | 1 | 226 | 0.00 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:58 PM EST |
| 162.50 | 23.40 | 27.55 | 15.80 | 0.00 | 0.00% | 0 | 6 | 2.58 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 3:59:58 PM EST |
| 165.00 | 25.95 | 28.35 | 25.15 | 0.00 | 0.00% | 0 | 1 | 2.55 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 3:59:58 PM EST |
| 167.50 | 28.10 | 32.50 | 20.91 | 0.00 | 0.00% | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/3/2025 3:59:58 PM EST |
| 170.00 | 31.00 | 34.70 | 24.70 | 0.00 | 0.00% | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 3:59:58 PM EST |
| 172.50 | 33.45 | 37.50 | 17.85 | 0.00 | 0.00% | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/3/2025 3:59:58 PM EST |
| 175.00 | 37.10 | 38.70 | 35.05 | 0.00 | 0.00% | 0 | 4 | 3.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 3:59:58 PM EST |
| 180.00 | 41.00 | 45.05 | 40.05 | 0.00 | 0.00% | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 3:59:58 PM EST |
| 185.00 | 46.70 | 48.95 | 25.90 | 0.00 | 0.00% | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 4/3/2025 3:59:58 PM EST |
| 190.00 | 50.50 | 55.00 | 41.60 | 0.00 | 0.00% | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 4/3/2025 3:59:58 PM EST |
| 195.00 | 55.50 | 60.00 | % | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 200.00 | 60.60 | 65.00 | % | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 205.00 | 65.50 | 70.00 | % | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 210.00 | 70.50 | 75.00 | % | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 215.00 | 75.50 | 80.00 | % | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 220.00 | 80.50 | 85.00 | % | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 225.00 | 85.75 | 90.00 | % | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 230.00 | 90.75 | 95.00 | % | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 235.00 | 95.75 | 100.00 | % | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 240.00 | 100.75 | 105.00 | % | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 245.00 | 105.75 | 110.00 | % | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 250.00 | 111.80 | 114.90 | % | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST | |||
| 255.00 | 116.80 | 118.70 | % | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:58 PM EST |