Options Chain for ORACLE CORP COM (ORCL) - $149.29 as of 5/5/2025 8:51:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 73.00 | 75.45 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 80.00 | 67.95 | 70.80 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 85.00 | 64.05 | 65.80 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 90.00 | 59.05 | 60.85 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 95.00 | 54.10 | 55.85 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 100.00 | 49.10 | 50.85 | 26.94 | 0.00 | 0.00% | 0 | 3 | 1.27 | 0.99 | 0.00 | -0.02 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 105.00 | 43.20 | 45.75 | 24.51 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.99 | 0.00 | -0.03 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 110.00 | 39.15 | 40.30 | 23.50 | 0.00 | 0.00% | 0 | 4 | 1.04 | 0.98 | 0.00 | -0.04 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 115.00 | 34.25 | 35.95 | 18.95 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.97 | 0.00 | -0.05 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 116.00 | 33.25 | 35.05 | 19.81 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.97 | 0.00 | -0.05 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 117.00 | 32.25 | 33.95 | 19.74 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.97 | 0.00 | -0.05 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 118.00 | 31.25 | 33.10 | % | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 119.00 | 30.25 | 32.15 | % | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 120.00 | 29.25 | 31.15 | 22.05 | 0.00 | 0.00% | 0 | 6 | 0.82 | 0.95 | 0.00 | -0.07 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 121.00 | 28.40 | 30.10 | 30.68 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.95 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 122.00 | 27.35 | 29.15 | 26.77 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.94 | 0.01 | -0.08 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 123.00 | 26.40 | 28.20 | 16.30 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.94 | 0.01 | -0.08 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 124.00 | 25.45 | 26.60 | % | 0 | 0 | 0.74 | 0.94 | 0.01 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 125.00 | 24.50 | 25.20 | 11.77 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.92 | 0.01 | -0.09 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 126.00 | 23.50 | 24.25 | 25.83 | 0.00 | 0.00% | 0 | 25 | 0.66 | 0.92 | 0.01 | -0.09 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 127.00 | 22.50 | 24.30 | 14.40 | 0.00 | 0.00% | 0 | 9 | 0.74 | 0.91 | 0.01 | -0.10 | 4/9/2025 | 5/5/2025 4:00:01 PM EST |
| 128.00 | 21.60 | 23.15 | 19.93 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.90 | 0.01 | -0.10 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 129.00 | 20.85 | 22.35 | 23.70 | 0.00 | 0.00% | 0 | 35 | 0.45 | 0.90 | 0.01 | -0.10 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 130.00 | 19.75 | 20.45 | 23.00 | 0.00 | 0.00% | 0 | 67 | 0.44 | 0.89 | 0.01 | -0.10 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 131.00 | 18.90 | 20.45 | 21.50 | 0.00 | 0.00% | 0 | 68 | 0.46 | 0.89 | 0.01 | -0.10 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 132.00 | 17.90 | 19.40 | 18.82 | -1.62 | -7.93% | 2 | 18 | 0.44 | 0.88 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 133.00 | 17.25 | 18.50 | 18.52 | +8.77 | +89.95% | 1 | 20 | 0.53 | 0.87 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 134.00 | 16.35 | 17.00 | 18.30 | 0.00 | 0.00% | 0 | 13 | 0.48 | 0.86 | 0.01 | -0.10 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 135.00 | 15.05 | 16.30 | 16.62 | +2.80 | +20.26% | 10 | 45 | 0.46 | 0.86 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 136.00 | 14.50 | 15.55 | 6.53 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.84 | 0.02 | -0.11 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 137.00 | 13.65 | 14.45 | 13.54 | +6.64 | +96.24% | 1 | 6 | 0.47 | 0.83 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 138.00 | 12.80 | 13.70 | 10.45 | 0.00 | 0.00% | 0 | 30 | 0.43 | 0.82 | 0.02 | -0.11 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 139.00 | 12.00 | 12.75 | 14.55 | 0.00 | 0.00% | 0 | 55 | 0.43 | 0.81 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 140.00 | 11.15 | 12.00 | 12.41 | -0.62 | -4.76% | 10 | 129 | 0.44 | 0.79 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 141.00 | 10.40 | 10.65 | 8.50 | 0.00 | 0.00% | 0 | 15 | 0.40 | 0.77 | 0.02 | -0.12 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 142.00 | 9.60 | 9.95 | 12.47 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.75 | 0.03 | -0.12 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 143.00 | 8.85 | 9.15 | 9.59 | -1.16 | -10.80% | 6 | 363 | 0.40 | 0.72 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 144.00 | 8.05 | 8.45 | 8.26 | -1.74 | -17.40% | 2 | 12 | 0.39 | 0.70 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 145.00 | 7.45 | 8.70 | 8.98 | 0.00 | 0.00% | 0 | 121 | 0.43 | 0.67 | 0.03 | -0.13 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 146.00 | 6.80 | 7.30 | 7.67 | +2.07 | +36.97% | 1 | 13 | 0.38 | 0.63 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 147.00 | 6.15 | 7.30 | 6.31 | -1.56 | -19.83% | 6 | 25 | 0.38 | 0.60 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 148.00 | 5.55 | 5.85 | 6.05 | -0.70 | -10.37% | 93 | 32 | 0.38 | 0.57 | 0.04 | -0.13 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 149.00 | 5.00 | 6.05 | 5.40 | -1.60 | -22.86% | 34 | 41 | 0.40 | 0.53 | 0.04 | -0.13 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 150.00 | 4.50 | 5.60 | 4.56 | -1.09 | -19.30% | 55 | 581 | 0.37 | 0.49 | 0.04 | -0.13 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 152.50 | 3.30 | 3.55 | 3.90 | -0.35 | -8.24% | 2 | 30 | 0.36 | 0.41 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 155.00 | 2.39 | 2.53 | 2.45 | -0.75 | -23.44% | 6 | 75 | 0.35 | 0.33 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 157.50 | 1.64 | 1.79 | 1.91 | -0.49 | -20.42% | 28 | 61 | 0.34 | 0.26 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 160.00 | 1.10 | 1.26 | 1.11 | -0.51 | -31.49% | 30 | 87 | 0.34 | 0.20 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 162.50 | 0.73 | 0.98 | 0.86 | -0.19 | -18.10% | 11 | 40 | 0.35 | 0.15 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 165.00 | 0.49 | 0.55 | 0.40 | -0.39 | -49.37% | 48 | 45 | 0.34 | 0.11 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 167.50 | 0.32 | 0.37 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.08 | 0.01 | -0.05 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 170.00 | 0.22 | 0.27 | 0.22 | -0.12 | -35.30% | 10 | 11 | 0.35 | 0.06 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 172.50 | 0.07 | 0.55 | % | 0 | 0 | 0.38 | 0.04 | 0.01 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 175.00 | 0.02 | 0.20 | 0.12 | -0.04 | -25.00% | 15 | 33 | 0.34 | 0.03 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 180.00 | 0.03 | 0.21 | 0.08 | % | 48 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 185.00 | 0.01 | 0.89 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 1.30 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 1.29 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 1.28 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 205.00 | 0.00 | 1.28 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 0.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 215.00 | 0.00 | 0.59 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 0.78 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 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 | 0.46 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.48 | 0.01 | 0.00 | 0.00% | 0 | 250 | 1.54 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.57 | 1.17 | 0.00 | 0.00% | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.61 | 0.74 | 0.00 | 0.00% | 0 | 22 | 1.34 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.26 | 0.57 | 0.00 | 0.00% | 0 | 3 | 1.04 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 5/5/2025 4:00:01 PM EST |
| 100.00 | 0.02 | 0.55 | 0.46 | 0.00 | 0.00% | 0 | 80 | 0.88 | -0.01 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 105.00 | 0.01 | 0.85 | 0.12 | 0.00 | 0.00% | 0 | 30 | 0.81 | -0.01 | 0.00 | -0.03 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 110.00 | 0.03 | 0.92 | 0.30 | 0.00 | 0.00% | 0 | 64 | 0.76 | -0.02 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 115.00 | 0.06 | 0.54 | 0.34 | +0.20 | +142.86% | 1 | 146 | 0.64 | -0.03 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 116.00 | 0.07 | 0.76 | 0.36 | +0.06 | +20.00% | 1 | 3 | 0.65 | -0.03 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 117.00 | 0.08 | 0.60 | 0.25 | -0.05 | -16.67% | 9 | 29 | 0.62 | -0.03 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 118.00 | 0.08 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.64 | -0.03 | 0.00 | -0.05 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 119.00 | 0.09 | 1.30 | 0.58 | 0.00 | 0.00% | 0 | 22 | 0.66 | -0.04 | 0.00 | -0.05 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 120.00 | 0.10 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 36 | 0.59 | -0.05 | 0.00 | -0.07 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 121.00 | 0.11 | 0.83 | 2.53 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.05 | 0.01 | -0.07 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 122.00 | 0.13 | 0.71 | 0.40 | -3.40 | -89.48% | 2 | 19 | 0.56 | -0.06 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 123.00 | 0.14 | 0.74 | 0.43 | -0.06 | -12.25% | 2 | 8 | 0.55 | -0.06 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 124.00 | 0.15 | 0.99 | 1.12 | 0.00 | 0.00% | 0 | 26 | 0.56 | -0.06 | 0.01 | -0.08 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 125.00 | 0.34 | 0.49 | 0.35 | +0.05 | +16.67% | 3 | 66 | 0.51 | -0.08 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 126.00 | 0.38 | 0.43 | 0.38 | -1.32 | -77.65% | 2 | 5 | 0.50 | -0.08 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 127.00 | 0.41 | 0.46 | 0.33 | -0.07 | -17.50% | 2 | 40 | 0.48 | -0.09 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 128.00 | 0.45 | 0.51 | 0.38 | -0.07 | -15.56% | 2 | 46 | 0.48 | -0.10 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 129.00 | 0.50 | 0.56 | 0.44 | 0.00 | 0.00% | 0 | 187 | 0.47 | -0.10 | 0.01 | -0.10 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 130.00 | 0.55 | 0.61 | 0.55 | +0.05 | +10.00% | 54 | 46 | 0.46 | -0.11 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 131.00 | 0.61 | 0.68 | 0.57 | 0.00 | 0.00% | 0 | 28 | 0.45 | -0.11 | 0.01 | -0.10 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 132.00 | 0.67 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 14 | 0.45 | -0.12 | 0.01 | -0.10 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 133.00 | 0.76 | 0.83 | 0.72 | 0.00 | 0.00% | 2 | 29 | 0.44 | -0.13 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 134.00 | 0.85 | 0.91 | 0.68 | -0.12 | -15.00% | 6 | 17 | 0.43 | -0.14 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 135.00 | 0.94 | 1.03 | 0.90 | +0.02 | +2.28% | 48 | 21 | 0.43 | -0.14 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 136.00 | 1.04 | 1.14 | 0.85 | -2.85 | -77.03% | 9 | 16 | 0.42 | -0.16 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 137.00 | 1.18 | 1.28 | 1.08 | -0.48 | -30.77% | 1 | 5 | 0.42 | -0.17 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 138.00 | 1.11 | 1.42 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.18 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 139.00 | 1.47 | 1.59 | 1.32 | 0.00 | 0.00% | 5 | 7 | 0.40 | -0.19 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 140.00 | 1.63 | 1.80 | 1.40 | 0.00 | 0.00% | 6 | 43 | 0.40 | -0.21 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 141.00 | 1.85 | 2.06 | 1.56 | 0.00 | 0.00% | 0 | 12 | 0.40 | -0.23 | 0.02 | -0.12 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 142.00 | 2.08 | 2.23 | % | 0 | 0 | 0.39 | -0.25 | 0.03 | -0.12 | 5/5/2025 4:00:01 PM EST | |||
| 143.00 | 2.34 | 2.46 | 2.08 | +0.18 | +9.48% | 6 | 13 | 0.38 | -0.28 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 144.00 | 2.56 | 2.78 | 2.44 | +0.29 | +13.49% | 1 | 8 | 0.38 | -0.30 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 145.00 | 2.80 | 3.05 | 2.74 | +0.36 | +15.13% | 8 | 8 | 0.37 | -0.33 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 146.00 | 3.25 | 3.40 | 2.95 | -1.20 | -28.92% | 1 | 2 | 0.37 | -0.37 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 147.00 | 3.60 | 3.75 | 2.90 | 0.00 | 0.00% | 0 | 84 | 0.36 | -0.40 | 0.03 | -0.13 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 148.00 | 4.00 | 4.15 | 3.50 | 0.00 | 0.00% | 0 | 13 | 0.36 | -0.43 | 0.04 | -0.13 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 149.00 | 4.25 | 4.60 | 3.77 | 0.00 | 0.00% | 0 | 20 | 0.36 | -0.47 | 0.04 | -0.13 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 150.00 | 4.90 | 5.10 | 4.45 | +0.28 | +6.72% | 68 | 15 | 0.35 | -0.51 | 0.04 | -0.13 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 152.50 | 5.80 | 6.40 | 5.40 | 0.00 | 0.00% | 0 | 11 | 0.33 | -0.59 | 0.03 | -0.13 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 155.00 | 7.45 | 8.00 | 19.73 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.67 | 0.03 | -0.12 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 157.50 | 8.65 | 9.75 | % | 0 | 0 | 0.29 | -0.74 | 0.03 | -0.11 | 5/5/2025 4:00:01 PM EST | |||
| 160.00 | 11.05 | 12.05 | 13.32 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.80 | 0.02 | -0.09 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 162.50 | 13.45 | 13.90 | 12.70 | % | 5 | 0 | 0.31 | -0.85 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 165.00 | 15.75 | 16.45 | 28.75 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.89 | 0.02 | -0.07 | 4/15/2025 | 5/5/2025 4:00:01 PM EST |
| 167.50 | 18.05 | 18.75 | 33.00 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.05 | 4/10/2025 | 5/5/2025 4:00:01 PM EST |
| 170.00 | 20.50 | 21.20 | 40.35 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.04 | 4/4/2025 | 5/5/2025 4:00:01 PM EST |
| 172.50 | 22.95 | 23.65 | % | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 175.00 | 25.45 | 26.20 | % | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 180.00 | 29.20 | 32.75 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 185.00 | 34.80 | 37.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 190.00 | 39.70 | 41.55 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 195.00 | 44.80 | 46.65 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 200.00 | 49.75 | 51.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 205.00 | 54.70 | 56.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 210.00 | 59.50 | 61.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 215.00 | 64.50 | 66.20 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 220.00 | 69.55 | 71.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |