Options Chain for ORACLE CORP COM (ORCL) - $162.90 as of 5/29/2025 8:21:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 86.90 | 89.30 | 88.01 | +1.11 | +1.28% | 1 | 0 | 9.40 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 80.00 | 81.75 | 84.35 | % | 0 | 0 | 9.06 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 85.00 | 76.85 | 78.85 | % | 0 | 0 | 8.20 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 90.00 | 71.80 | 73.90 | % | 0 | 0 | 7.93 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 95.00 | 66.75 | 68.90 | % | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 100.00 | 61.70 | 64.35 | % | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 105.00 | 56.95 | 59.35 | % | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 110.00 | 51.95 | 53.35 | 27.31 | 0.00 | 0.00% | 0 | 3 | 5.48 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/29/2025 3:59:51 PM EST |
| 115.00 | 46.75 | 48.90 | 36.00 | 0.00 | 0.00% | 0 | 5 | 4.18 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/29/2025 3:59:51 PM EST |
| 117.00 | 44.20 | 46.55 | % | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 118.00 | 43.70 | 45.90 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 119.00 | 43.55 | 44.80 | 20.13 | 0.00 | 0.00% | 0 | 1 | 4.42 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/29/2025 3:59:51 PM EST |
| 120.00 | 41.90 | 43.95 | 42.28 | +1.46 | +3.58% | 1 | 3 | 4.46 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 121.00 | 40.90 | 42.85 | 16.60 | 0.00 | 0.00% | 0 | 2 | 4.40 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/29/2025 3:59:51 PM EST |
| 122.00 | 40.55 | 41.20 | 19.39 | 0.00 | 0.00% | 0 | 1 | 4.31 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/29/2025 3:59:51 PM EST |
| 123.00 | 38.85 | 41.00 | 26.43 | 0.00 | 0.00% | 0 | 1 | 4.10 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 3:59:51 PM EST |
| 124.00 | 37.95 | 39.65 | 38.92 | +4.42 | +12.82% | 1 | 8 | 4.23 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 125.00 | 36.85 | 38.55 | 16.05 | 0.00 | 0.00% | 0 | 2 | 4.13 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/29/2025 3:59:51 PM EST |
| 126.00 | 35.80 | 37.95 | 36.47 | +5.73 | +18.64% | 1 | 2 | 3.90 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 127.00 | 34.65 | 37.15 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 128.00 | 33.70 | 36.00 | 34.85 | +0.08 | +0.23% | 10 | 10 | 3.85 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 129.00 | 33.00 | 34.55 | 32.66 | 0.00 | 0.00% | 0 | 5 | 3.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:51 PM EST |
| 130.00 | 32.65 | 33.90 | 31.83 | 0.00 | 0.00% | 0 | 66 | 3.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:51 PM EST |
| 131.00 | 30.80 | 32.80 | 31.61 | +6.02 | +23.53% | 14 | 28 | 3.48 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 132.00 | 30.00 | 31.80 | 29.67 | 0.00 | 0.00% | 0 | 11 | 3.14 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:51 PM EST |
| 133.00 | 29.65 | 30.20 | 29.93 | +6.13 | +25.76% | 10 | 35 | 2.98 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 134.00 | 27.95 | 29.30 | 28.70 | +1.15 | +4.18% | 16 | 24 | 3.14 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 135.00 | 27.55 | 28.95 | 28.96 | +2.18 | +8.14% | 1 | 57 | 2.81 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 136.00 | 26.55 | 27.25 | 21.69 | 0.00 | 0.00% | 0 | 6 | 3.02 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:51 PM EST |
| 137.00 | 25.70 | 26.15 | 25.11 | +0.65 | +2.66% | 1 | 28 | 2.81 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 138.00 | 24.60 | 25.15 | 24.10 | 0.00 | 0.00% | 0 | 162 | 2.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:51 PM EST |
| 139.00 | 23.60 | 24.40 | 18.15 | 0.00 | 0.00% | 0 | 29 | 2.38 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:51 PM EST |
| 140.00 | 22.60 | 23.25 | 22.85 | 0.00 | 0.00% | 0 | 202 | 2.40 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:51 PM EST |
| 141.00 | 21.55 | 22.25 | 15.59 | 0.00 | 0.00% | 0 | 142 | 2.28 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:51 PM EST |
| 142.00 | 20.60 | 21.10 | 21.35 | 0.00 | 0.00% | 0 | 68 | 2.20 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:51 PM EST |
| 143.00 | 19.60 | 20.15 | 18.68 | +4.58 | +32.49% | 5 | 10 | 2.51 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 144.00 | 17.30 | 19.20 | 18.49 | 0.00 | 0.00% | 0 | 52 | 2.23 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:51 PM EST |
| 145.00 | 17.80 | 18.05 | 17.30 | -1.26 | -6.79% | 181 | 253 | 2.17 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 146.00 | 16.65 | 17.35 | 11.04 | 0.00 | 0.00% | 0 | 26 | 2.16 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:51 PM EST |
| 147.00 | 15.80 | 16.30 | 16.92 | 0.00 | 0.00% | 0 | 50 | 1.67 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:51 PM EST |
| 148.00 | 14.75 | 15.10 | 14.76 | +0.76 | +5.43% | 10 | 98 | 1.91 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 149.00 | 13.75 | 14.15 | 12.97 | 0.00 | 0.00% | 0 | 64 | 1.80 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:51 PM EST |
| 150.00 | 12.65 | 13.15 | 12.49 | -1.32 | -9.56% | 6 | 306 | 1.71 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 152.50 | 10.20 | 10.80 | 10.07 | -0.48 | -4.55% | 25 | 128 | 1.35 | 0.99 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 155.00 | 7.70 | 8.15 | 7.47 | -1.63 | -17.92% | 40 | 2,310 | 1.21 | 0.98 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 157.50 | 4.25 | 5.70 | 5.09 | -1.96 | -27.81% | 99 | 1,602 | 1.05 | 0.93 | 0.04 | -0.13 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 160.00 | 3.20 | 3.50 | 3.20 | -1.80 | -36.00% | 301 | 1,840 | 0.45 | 0.81 | 0.08 | -0.36 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 162.50 | 1.38 | 1.54 | 1.41 | -1.84 | -56.62% | 2,620 | 2,940 | 0.35 | 0.56 | 0.13 | -0.65 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 165.00 | 0.42 | 0.48 | 0.47 | -1.49 | -76.02% | 5,831 | 3,167 | 0.34 | 0.25 | 0.11 | -0.44 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 167.50 | 0.11 | 0.14 | 0.12 | -0.99 | -89.19% | 2,025 | 1,506 | 0.37 | 0.06 | 0.04 | -0.08 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 170.00 | 0.03 | 0.05 | 0.05 | -0.52 | -91.23% | 341 | 2,893 | 0.41 | 0.01 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 172.50 | 0.01 | 0.09 | 0.02 | -0.26 | -92.86% | 472 | 1,628 | 0.54 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 0.04 | 0.01 | -0.15 | -93.75% | 29 | 2,338 | 0.66 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 177.50 | 0.00 | 0.08 | 0.03 | -0.07 | -70.00% | 24 | 67 | 0.85 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 185 | 0.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:51 PM EST |
| 182.50 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 1,025 | 0.97 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 25 | 119 | 0.91 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 19 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 72 | 1.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 0.01 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 205.00 | 0.00 | 0.07 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 210.00 | 0.00 | 0.07 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 215.00 | 0.00 | 0.07 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 220.00 | 0.00 | 0.03 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 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 | 0.07 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/29/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.07 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/29/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.07 | 0.19 | 0.00 | 0.00% | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/29/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 53 | 3.19 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 137 | 2.87 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:51 PM EST |
| 117.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 54 | 2.63 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:51 PM EST |
| 118.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 66 | 2.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:51 PM EST |
| 119.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 406 | 2.62 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 186 | 2.55 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:51 PM EST |
| 121.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 9 | 2.49 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:51 PM EST |
| 122.00 | 0.00 | 0.07 | 0.26 | 0.00 | 0.00% | 0 | 15 | 2.43 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 3:59:51 PM EST |
| 123.00 | 0.00 | 0.03 | 0.08 | 0.00 | 0.00% | 0 | 21 | 2.37 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:51 PM EST |
| 124.00 | 0.00 | 0.07 | 0.47 | 0.00 | 0.00% | 0 | 3 | 2.31 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/29/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.07 | 0.11 | 0.00 | 0.00% | 0 | 62 | 2.25 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:51 PM EST |
| 126.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 389 | 1.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:51 PM EST |
| 127.00 | 0.00 | 0.07 | 0.03 | +0.02 | +200.00% | 1 | 63 | 2.13 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 128.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 12 | 2.07 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:51 PM EST |
| 129.00 | 0.00 | 0.07 | 0.18 | 0.00 | 0.00% | 0 | 105 | 2.01 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 54 | 1.95 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:51 PM EST |
| 131.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 32 | 1.89 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:51 PM EST |
| 132.00 | 0.00 | 0.07 | 0.21 | 0.00 | 0.00% | 0 | 16 | 1.83 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:51 PM EST |
| 133.00 | 0.00 | 0.07 | 0.23 | 0.00 | 0.00% | 0 | 19 | 1.78 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:51 PM EST |
| 134.00 | 0.00 | 0.07 | 0.16 | 0.00 | 0.00% | 0 | 17 | 1.72 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 50 | 109 | 1.32 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 136.00 | 0.00 | 0.03 | 0.04 | -0.01 | -20.00% | 1 | 214 | 1.44 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 137.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 113 | 1.55 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:51 PM EST |
| 138.00 | 0.00 | 0.03 | 0.20 | 0.00 | 0.00% | 0 | 38 | 1.49 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:51 PM EST |
| 139.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 12 | 31 | 1.13 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.03 | 0.01 | -0.06 | -85.72% | 20 | 262 | 1.41 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 141.00 | 0.00 | 0.03 | 0.08 | 0.00 | 0.00% | 0 | 66 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:51 PM EST |
| 142.00 | 0.00 | 0.03 | 0.04 | -0.04 | -50.00% | 13 | 62 | 1.29 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 143.00 | 0.00 | 0.03 | 0.22 | 0.00 | 0.00% | 0 | 27 | 1.24 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:51 PM EST |
| 144.00 | 0.00 | 0.03 | 0.01 | -0.05 | -83.34% | 36 | 96 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.02 | 0.01 | -0.06 | -85.72% | 6 | 303 | 1.10 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 146.00 | 0.00 | 0.08 | 0.02 | -0.04 | -66.67% | 6 | 66 | 1.07 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 147.00 | 0.01 | 0.03 | 0.03 | -0.07 | -70.00% | 10 | 190 | 0.91 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 148.00 | 0.01 | 0.09 | 0.05 | -0.05 | -50.00% | 5 | 1,162 | 0.97 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 149.00 | 0.02 | 0.08 | 0.04 | -0.07 | -63.64% | 13 | 150 | 0.82 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 150.00 | 0.03 | 0.04 | 0.04 | -0.08 | -66.67% | 47 | 708 | 0.76 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 152.50 | 0.03 | 0.05 | 0.04 | -0.14 | -77.78% | 110 | 1,745 | 0.62 | -0.01 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 155.00 | 0.05 | 0.08 | 0.08 | -0.25 | -75.76% | 123 | 2,603 | 0.52 | -0.02 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 157.50 | 0.11 | 0.15 | 0.16 | -0.44 | -73.34% | 195 | 1,479 | 0.45 | -0.07 | 0.04 | -0.13 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 160.00 | 0.31 | 0.37 | 0.34 | -0.66 | -66.00% | 872 | 942 | 0.39 | -0.19 | 0.08 | -0.36 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 162.50 | 0.96 | 1.07 | 1.11 | -0.69 | -38.34% | 301 | 584 | 0.36 | -0.44 | 0.13 | -0.65 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 165.00 | 2.41 | 2.58 | 2.81 | -0.39 | -12.19% | 14 | 77 | 0.35 | -0.75 | 0.11 | -0.44 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 167.50 | 4.15 | 5.55 | 3.65 | -1.25 | -25.51% | 7 | 22 | 0.86 | -0.94 | 0.04 | -0.08 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 170.00 | 6.90 | 7.40 | 7.90 | -0.60 | -7.06% | 2 | 5 | 1.33 | -0.99 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 172.50 | 9.35 | 10.00 | 10.78 | 0.00 | 0.00% | 0 | 2 | 1.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:51 PM EST |
| 175.00 | 11.80 | 12.50 | 12.00 | +0.35 | +3.01% | 2 | 2 | 1.51 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 177.50 | 14.35 | 15.00 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 180.00 | 16.80 | 17.50 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 182.50 | 19.40 | 19.90 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 185.00 | 21.80 | 22.50 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 190.00 | 26.80 | 27.50 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 195.00 | 31.05 | 32.60 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 200.00 | 36.00 | 38.55 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 205.00 | 40.70 | 43.30 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 210.00 | 46.20 | 48.45 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 215.00 | 51.10 | 53.35 | % | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 220.00 | 55.70 | 58.15 | % | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST |