Options Chain for ORACLE CORP COM (ORCL) - $199.86 as of 6/13/2025 3:45:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 158.95 | 161.45 | 85.59 | 0.00 | 0.00% | 0 | 9 | 5.77 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 6/13/2025 4:00:02 PM EST |
| 60.00 | 154.10 | 156.30 | 114.00 | 0.00 | 0.00% | 0 | 7 | 5.18 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:02 PM EST |
| 65.00 | 149.25 | 151.85 | 86.73 | 0.00 | 0.00% | 0 | 5 | 4.45 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 6/13/2025 4:00:02 PM EST |
| 70.00 | 144.25 | 146.85 | 59.80 | 0.00 | 0.00% | 0 | 11 | 4.19 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 6/13/2025 4:00:02 PM EST |
| 75.00 | 139.80 | 141.40 | 76.60 | 0.00 | 0.00% | 0 | 17 | 4.00 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 6/13/2025 4:00:02 PM EST |
| 80.00 | 134.70 | 136.60 | 121.14 | 0.00 | 0.00% | 0 | 33 | 3.62 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 85.00 | 129.25 | 131.80 | 76.45 | 0.00 | 0.00% | 0 | 37 | 3.63 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/13/2025 4:00:02 PM EST |
| 90.00 | 124.60 | 126.85 | 79.99 | 0.00 | 0.00% | 0 | 46 | 3.62 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:02 PM EST |
| 92.50 | 121.60 | 124.55 | 83.68 | 0.00 | 0.00% | 0 | 78 | 3.49 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:02 PM EST |
| 95.00 | 119.30 | 121.65 | 118.92 | +55.38 | +87.16% | 1 | 65 | 3.26 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 97.50 | 116.90 | 119.20 | 59.57 | 0.00 | 0.00% | 0 | 34 | 3.48 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 4:00:02 PM EST |
| 100.00 | 114.50 | 116.45 | 102.00 | 0.00 | 0.00% | 0 | 78 | 3.11 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 105.00 | 109.65 | 111.50 | 73.11 | 0.00 | 0.00% | 0 | 107 | 2.90 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:02 PM EST |
| 110.00 | 104.45 | 106.15 | 103.70 | +35.69 | +52.48% | 3 | 1,137 | 2.18 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 115.00 | 99.75 | 100.85 | 91.00 | +48.09 | +112.08% | 3 | 259 | 2.38 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 120.00 | 94.75 | 95.80 | 80.18 | 0.00 | 0.00% | 0 | 1,921 | 2.33 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 125.00 | 89.75 | 90.70 | 84.52 | +19.72 | +30.44% | 74 | 1,110 | 1.90 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 130.00 | 84.65 | 86.20 | 85.00 | +14.50 | +20.57% | 4 | 1,290 | 2.26 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 135.00 | 79.75 | 80.85 | 80.00 | +15.25 | +23.56% | 19 | 1,080 | 1.65 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 140.00 | 74.45 | 75.75 | 76.20 | +15.90 | +26.37% | 189 | 4,182 | 1.49 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 145.00 | 69.70 | 70.85 | 68.92 | +13.72 | +24.86% | 5 | 1,878 | 1.38 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 149.00 | 65.35 | 67.15 | 58.30 | +7.12 | +13.92% | 2 | 31 | 1.60 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 150.00 | 64.95 | 65.90 | 65.51 | +16.03 | +32.40% | 49 | 4,520 | 1.56 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 152.50 | 61.50 | 64.40 | 62.30 | +14.65 | +30.75% | 11 | 12 | 1.69 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 155.00 | 59.95 | 61.05 | 61.05 | +15.62 | +34.39% | 9 | 5,790 | 1.37 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 157.50 | 57.10 | 59.00 | 52.70 | +10.20 | +24.00% | 2 | 657 | 1.34 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 160.00 | 54.75 | 55.70 | 55.65 | +15.50 | +38.61% | 121 | 6,459 | 1.16 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 162.50 | 52.05 | 53.45 | 52.10 | +14.68 | +39.23% | 2 | 1,133 | 1.01 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 165.00 | 50.05 | 50.95 | 50.79 | +15.79 | +45.12% | 211 | 6,973 | 0.97 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 167.50 | 47.30 | 48.50 | 46.81 | +14.06 | +42.94% | 12 | 142 | 1.39 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 170.00 | 45.00 | 45.90 | 46.00 | +16.00 | +53.34% | 147 | 2,514 | 1.02 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 172.50 | 42.15 | 43.80 | 43.45 | +15.92 | +57.83% | 31 | 730 | 0.99 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 175.00 | 39.75 | 41.05 | 40.99 | +16.01 | +64.10% | 231 | 4,111 | 0.81 | 0.99 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 177.50 | 37.45 | 38.30 | 37.30 | +15.00 | +67.27% | 233 | 2,636 | 0.80 | 0.99 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 180.00 | 35.20 | 36.50 | 36.00 | +15.77 | +77.96% | 359 | 5,222 | 0.76 | 0.99 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 182.50 | 32.35 | 33.30 | 32.55 | +15.19 | +87.50% | 108 | 1,514 | 0.74 | 0.98 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 185.00 | 29.90 | 30.85 | 31.14 | +15.89 | +104.20% | 506 | 6,054 | 0.70 | 0.98 | 0.00 | -0.08 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 187.50 | 27.65 | 28.50 | 28.42 | +15.64 | +122.38% | 42 | 631 | 0.84 | 0.97 | 0.00 | -0.10 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 190.00 | 25.35 | 25.80 | 25.75 | +15.15 | +142.93% | 1,061 | 4,939 | 0.60 | 0.96 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 192.50 | 22.90 | 23.45 | 23.13 | +14.54 | +169.27% | 746 | 2,022 | 0.57 | 0.94 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 195.00 | 20.30 | 21.00 | 20.75 | +14.15 | +214.40% | 1,920 | 4,913 | 0.37 | 0.93 | 0.01 | -0.16 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 197.50 | 18.15 | 18.65 | 18.79 | +13.79 | +275.80% | 909 | 689 | 0.41 | 0.91 | 0.01 | -0.18 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 200.00 | 15.80 | 16.25 | 16.10 | +12.55 | +353.53% | 7,871 | 11,839 | 0.39 | 0.89 | 0.01 | -0.20 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 202.50 | 13.60 | 14.00 | 13.50 | +11.07 | +455.56% | 3,530 | 2,219 | 0.38 | 0.86 | 0.02 | -0.22 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 205.00 | 11.45 | 11.90 | 11.60 | +9.88 | +574.42% | 13,875 | 5,674 | 0.38 | 0.83 | 0.02 | -0.23 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 207.50 | 9.40 | 9.90 | 9.55 | % | 3,006 | 0 | 0.37 | 0.78 | 0.03 | -0.25 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 210.00 | 7.60 | 7.80 | 7.65 | +6.89 | +906.58% | 29,343 | 6,108 | 0.37 | 0.71 | 0.03 | -0.27 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 212.50 | 6.00 | 6.30 | 6.05 | % | 4,737 | 0 | 0.36 | 0.63 | 0.04 | -0.29 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 215.00 | 4.55 | 4.85 | 4.70 | +4.37 | +1,324.25% | 23,161 | 1,170 | 0.36 | 0.53 | 0.04 | -0.31 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 217.50 | 3.45 | 3.60 | 3.45 | % | 2,549 | 0 | 0.36 | 0.44 | 0.04 | -0.31 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 220.00 | 2.53 | 2.63 | 2.62 | +2.40 | +1,090.91% | 28,193 | 3,689 | 0.37 | 0.36 | 0.03 | -0.30 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 222.50 | 1.87 | 1.96 | 1.86 | % | 3,306 | 0 | 0.37 | 0.28 | 0.03 | -0.28 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 225.00 | 1.34 | 1.40 | 1.38 | +1.24 | +885.72% | 5,178 | 419 | 0.38 | 0.22 | 0.03 | -0.25 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 227.50 | 0.97 | 1.07 | 1.02 | % | 966 | 0 | 0.39 | 0.17 | 0.02 | -0.22 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 230.00 | 0.70 | 0.75 | 0.74 | +0.62 | +516.67% | 24,837 | 5,156 | 0.40 | 0.13 | 0.02 | -0.18 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 232.50 | 0.50 | 0.57 | 0.58 | % | 726 | 0 | 0.41 | 0.09 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 235.00 | 0.40 | 0.46 | 0.44 | +0.35 | +388.89% | 1,612 | 55 | 0.43 | 0.07 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 237.50 | 0.32 | 0.36 | 0.35 | % | 93 | 0 | 0.44 | 0.05 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 240.00 | 0.25 | 0.30 | 0.28 | +0.23 | +460.00% | 2,054 | 3,200 | 0.46 | 0.03 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 242.50 | 0.11 | 0.30 | 0.21 | % | 17 | 0 | 0.45 | 0.03 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 245.00 | 0.00 | 0.96 | 0.21 | +0.16 | +320.00% | 30 | 5 | 0.57 | 0.01 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 250.00 | 0.15 | 0.20 | 0.17 | +0.15 | +750.00% | 1,701 | 2,253 | 0.55 | 0.01 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 255.00 | 0.07 | 0.30 | 0.30 | +0.29 | +2,900.00% | 13 | 5 | 0.61 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 260.00 | 0.02 | 0.14 | 0.10 | +0.05 | +100.00% | 192 | 527 | 0.63 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 265.00 | 0.00 | 0.09 | 0.09 | % | 3 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 270.00 | 0.00 | 0.09 | 0.11 | +0.05 | +83.34% | 45 | 980 | 0.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 0.06 | 0.06 | +0.05 | +500.00% | 422 | 2,533 | 0.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 290.00 | 0.02 | 0.05 | 0.05 | +0.04 | +400.00% | 450 | 286 | 0.79 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 7,364 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/13/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.53 | 0.21 | 0.00 | 0.00% | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/13/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.69 | 0.11 | 0.00 | 0.00% | 0 | 114 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 6/13/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 5 | 113 | 2.61 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 245 | 3.75 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.53 | 0.02 | 0.00 | 0.00% | 0 | 136 | 3.54 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.54 | 0.02 | 0.00 | 0.00% | 0 | 654 | 3.34 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 976 | 3.15 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 4:00:02 PM EST |
| 92.50 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 539 | 3.06 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 408 | 2.97 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 97.50 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 1,119 | 2.88 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 956 | 2.80 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 1 | 4,253 | 1.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 15 | 3,536 | 1.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.57 | 0.01 | -0.06 | -85.72% | 26 | 5,147 | 2.34 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 5,846 | 1.49 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 21 | 5,681 | 1.31 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.14 | 0.02 | +0.01 | +100.00% | 92 | 8,253 | 1.45 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.11 | 0.05 | +0.04 | +400.00% | 23 | 9,649 | 1.40 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 221 | 5,791 | 1.05 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 0.05 | 0.04 | +0.03 | +300.00% | 39 | 3,554 | 1.14 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 149.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 23 | 358 | 1.30 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 277 | 5,754 | 1.05 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 152.50 | 0.00 | 0.72 | 0.03 | +0.01 | +50.00% | 57 | 408 | 1.03 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 155.00 | 0.01 | 0.08 | 0.01 | -0.01 | -50.00% | 115 | 3,446 | 0.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 157.50 | 0.00 | 0.29 | 0.05 | +0.02 | +66.67% | 26 | 803 | 0.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 160.00 | 0.01 | 0.28 | 0.02 | -0.12 | -85.72% | 782 | 4,971 | 0.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 162.50 | 0.02 | 0.05 | 0.05 | -0.01 | -16.67% | 89 | 1,958 | 0.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 165.00 | 0.01 | 0.05 | 0.05 | -0.02 | -28.58% | 514 | 3,507 | 0.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 167.50 | 0.03 | 0.12 | 0.08 | 0.00 | 0.00% | 149 | 2,445 | 0.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 170.00 | 0.05 | 0.07 | 0.06 | -0.01 | -14.29% | 997 | 5,024 | 0.73 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 172.50 | 0.04 | 0.35 | 0.06 | -0.04 | -40.00% | 563 | 631 | 0.74 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 175.00 | 0.07 | 0.10 | 0.08 | -0.05 | -38.47% | 221 | 3,621 | 0.67 | -0.01 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 177.50 | 0.06 | 0.13 | 0.08 | -0.09 | -52.95% | 120 | 1,543 | 0.62 | -0.01 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 180.00 | 0.10 | 0.12 | 0.11 | -0.09 | -45.00% | 583 | 1,309 | 0.62 | -0.01 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 182.50 | 0.10 | 0.17 | 0.11 | -0.14 | -56.00% | 32 | 121 | 0.60 | -0.02 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 185.00 | 0.12 | 0.19 | 0.16 | -0.20 | -55.56% | 1,462 | 3,095 | 0.57 | -0.02 | 0.00 | -0.08 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 187.50 | 0.15 | 0.23 | 0.16 | -0.37 | -69.82% | 549 | 529 | 0.54 | -0.03 | 0.00 | -0.10 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 190.00 | 0.19 | 0.24 | 0.20 | -0.56 | -73.69% | 8,142 | 3,028 | 0.51 | -0.04 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 192.50 | 0.25 | 0.27 | 0.27 | -0.86 | -76.11% | 1,592 | 1,014 | 0.49 | -0.06 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 195.00 | 0.33 | 0.38 | 0.36 | -1.30 | -78.32% | 5,457 | 4,546 | 0.47 | -0.07 | 0.01 | -0.16 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 197.50 | 0.44 | 0.50 | 0.48 | -2.02 | -80.80% | 3,774 | 1,769 | 0.45 | -0.09 | 0.01 | -0.18 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 200.00 | 0.60 | 0.65 | 0.63 | -3.06 | -82.93% | 16,255 | 3,023 | 0.43 | -0.11 | 0.01 | -0.20 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 202.50 | 0.83 | 0.90 | 0.88 | -4.22 | -82.75% | 2,992 | 445 | 0.42 | -0.14 | 0.02 | -0.22 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 205.00 | 1.17 | 1.20 | 1.20 | -5.80 | -82.86% | 15,069 | 289 | 0.41 | -0.17 | 0.02 | -0.23 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 207.50 | 1.57 | 1.68 | 1.69 | % | 4,357 | 0 | 0.40 | -0.22 | 0.03 | -0.25 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 210.00 | 2.26 | 2.32 | 2.26 | -8.34 | -78.68% | 19,862 | 474 | 0.39 | -0.29 | 0.03 | -0.27 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 212.50 | 3.05 | 3.25 | 3.15 | % | 3,380 | 0 | 0.39 | -0.37 | 0.04 | -0.29 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 215.00 | 4.10 | 4.30 | 4.35 | -10.25 | -70.21% | 8,823 | 51 | 0.38 | -0.47 | 0.04 | -0.31 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 217.50 | 5.40 | 5.70 | 5.70 | % | 675 | 0 | 0.38 | -0.56 | 0.04 | -0.31 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 220.00 | 6.95 | 7.35 | 7.10 | -13.70 | -65.87% | 3,635 | 64 | 0.39 | -0.64 | 0.03 | -0.30 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 222.50 | 8.75 | 9.15 | 9.03 | % | 127 | 0 | 0.39 | -0.72 | 0.03 | -0.28 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 225.00 | 10.60 | 11.15 | 10.93 | % | 155 | 0 | 0.40 | -0.78 | 0.03 | -0.25 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 227.50 | 12.65 | 13.40 | 12.07 | % | 29 | 0 | 0.41 | -0.83 | 0.02 | -0.22 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 230.00 | 14.30 | 16.35 | 14.65 | -57.90 | -79.81% | 376 | 0 | 0.42 | -0.87 | 0.02 | -0.18 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 232.50 | 16.60 | 18.10 | 19.30 | % | 7 | 0 | 0.38 | -0.91 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 235.00 | 19.25 | 20.75 | 20.10 | % | 23 | 0 | 0.51 | -0.93 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 237.50 | 21.60 | 23.00 | % | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.09 | 6/13/2025 4:00:02 PM EST | |||
| 240.00 | 24.50 | 26.05 | 25.89 | -30.96 | -54.46% | 1 | 0 | 0.57 | -0.97 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 242.50 | 26.25 | 28.05 | % | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.06 | 6/13/2025 4:00:02 PM EST | |||
| 245.00 | 28.75 | 30.45 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.03 | 6/13/2025 4:00:02 PM EST | |||
| 250.00 | 34.00 | 36.30 | 34.35 | -27.10 | -44.11% | 150 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 255.00 | 38.80 | 40.25 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 260.00 | 43.55 | 45.60 | 70.00 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 12/6/2024 | 6/13/2025 4:00:02 PM EST |
| 265.00 | 48.85 | 50.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 270.00 | 54.00 | 55.30 | 140.30 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 4:00:02 PM EST |
| 280.00 | 63.90 | 65.20 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 290.00 | 73.85 | 76.05 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST |