Options Chain for ORACLE CORP COM (ORCL) - $211.10 as of 6/16/2025 9:06:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 134.35 | 136.55 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 80.00 | 129.10 | 131.85 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 85.00 | 125.50 | 126.80 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 90.00 | 120.40 | 121.95 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 95.00 | 114.45 | 117.10 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 100.00 | 109.25 | 112.50 | 78.25 | 0.00 | 0.00% | 0 | 2 | 2.80 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:51 PM EST |
| 105.00 | 104.65 | 107.35 | 73.12 | 0.00 | 0.00% | 0 | 2 | 2.64 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:51 PM EST |
| 110.00 | 99.15 | 101.75 | 68.06 | 0.00 | 0.00% | 0 | 3 | 2.50 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:51 PM EST |
| 115.00 | 94.15 | 96.75 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 120.00 | 89.10 | 91.95 | 59.20 | 0.00 | 0.00% | 0 | 6 | 2.21 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:51 PM EST |
| 125.00 | 85.40 | 86.85 | 75.08 | 0.00 | 0.00% | 0 | 9 | 2.05 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:51 PM EST |
| 130.00 | 80.50 | 81.90 | 70.33 | 0.00 | 0.00% | 0 | 8 | 1.93 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:51 PM EST |
| 135.00 | 75.60 | 76.65 | 65.23 | 0.00 | 0.00% | 0 | 5 | 1.80 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:51 PM EST |
| 136.00 | 74.50 | 75.85 | 66.04 | 0.00 | 0.00% | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:51 PM EST |
| 137.00 | 73.65 | 74.70 | 75.96 | +43.77 | +135.98% | 1 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 138.00 | 72.45 | 73.95 | 41.67 | 0.00 | 0.00% | 0 | 4 | 1.74 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:51 PM EST |
| 139.00 | 71.50 | 73.45 | 35.95 | 0.00 | 0.00% | 0 | 4 | 1.58 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 3:59:51 PM EST |
| 140.00 | 69.90 | 71.65 | 61.07 | 0.00 | 0.00% | 0 | 19 | 1.58 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:51 PM EST |
| 141.00 | 68.90 | 71.55 | 35.60 | 0.00 | 0.00% | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 3:59:51 PM EST |
| 142.00 | 68.50 | 69.95 | 70.66 | +11.89 | +20.24% | 1 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 143.00 | 67.55 | 69.00 | 57.80 | 0.00 | 0.00% | 0 | 5 | 1.63 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:51 PM EST |
| 144.00 | 66.45 | 68.15 | 57.26 | 0.00 | 0.00% | 0 | 5 | 1.62 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:51 PM EST |
| 145.00 | 65.55 | 66.70 | 68.29 | +5.25 | +8.33% | 2 | 49 | 1.59 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 146.00 | 64.45 | 65.95 | 65.48 | +11.09 | +20.39% | 10 | 12 | 1.55 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 147.00 | 63.45 | 65.15 | 65.92 | +5.95 | +9.93% | 1 | 15 | 1.52 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 148.00 | 62.55 | 63.75 | 52.45 | 0.00 | 0.00% | 0 | 13 | 1.51 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:51 PM EST |
| 149.00 | 60.45 | 63.35 | 51.28 | 0.00 | 0.00% | 0 | 15 | 1.48 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:51 PM EST |
| 150.00 | 60.00 | 62.45 | 61.01 | +4.02 | +7.06% | 2 | 23 | 1.29 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 152.50 | 58.00 | 59.35 | 61.40 | 0.00 | 0.00% | 0 | 6 | 1.41 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:51 PM EST |
| 155.00 | 54.60 | 57.20 | 60.50 | 0.00 | 0.00% | 0 | 24 | 1.37 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:51 PM EST |
| 157.50 | 52.95 | 54.50 | 43.81 | 0.00 | 0.00% | 0 | 21 | 1.31 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:51 PM EST |
| 160.00 | 50.70 | 52.15 | 53.38 | -0.90 | -1.66% | 1 | 117 | 1.25 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 162.50 | 48.35 | 49.50 | 50.75 | +6.25 | +14.05% | 2 | 371 | 1.20 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 165.00 | 45.80 | 47.00 | 46.16 | +0.76 | +1.68% | 3 | 103 | 1.12 | 1.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 167.50 | 43.15 | 44.55 | 48.20 | 0.00 | 0.00% | 0 | 25 | 1.10 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 6/16/2025 3:59:51 PM EST |
| 170.00 | 40.75 | 42.00 | 40.75 | -5.30 | -11.51% | 13 | 149 | 0.92 | 1.00 | 0.00 | -0.03 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 172.50 | 38.15 | 39.55 | 42.57 | 0.00 | 0.00% | 0 | 60 | 0.89 | 0.99 | 0.00 | -0.04 | 6/13/2025 | 6/16/2025 3:59:51 PM EST |
| 175.00 | 35.70 | 36.75 | 36.00 | -4.50 | -11.12% | 9 | 185 | 0.91 | 0.99 | 0.00 | -0.04 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 177.50 | 33.30 | 34.30 | 33.31 | -4.74 | -12.46% | 4 | 1,608 | 0.89 | 0.98 | 0.00 | -0.06 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 180.00 | 30.90 | 31.70 | 33.00 | -2.25 | -6.39% | 15 | 392 | 0.66 | 0.98 | 0.00 | -0.07 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 182.50 | 28.00 | 29.60 | 28.50 | -4.00 | -12.31% | 4 | 134 | 0.66 | 0.97 | 0.00 | -0.09 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 185.00 | 25.70 | 27.05 | 25.98 | -4.17 | -13.84% | 5 | 568 | 0.73 | 0.96 | 0.01 | -0.10 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 187.50 | 23.40 | 25.10 | 23.78 | -4.70 | -16.51% | 3 | 153 | 0.66 | 0.94 | 0.01 | -0.12 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 190.00 | 21.25 | 22.05 | 21.05 | -5.18 | -19.75% | 12 | 431 | 0.56 | 0.92 | 0.01 | -0.14 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 192.50 | 18.65 | 19.65 | 20.85 | -3.45 | -14.20% | 9 | 154 | 0.50 | 0.90 | 0.01 | -0.15 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 195.00 | 16.55 | 17.10 | 16.38 | -4.42 | -21.25% | 41 | 439 | 0.33 | 0.88 | 0.01 | -0.17 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 197.50 | 14.30 | 15.55 | 13.82 | -5.98 | -30.21% | 13 | 876 | 0.50 | 0.85 | 0.02 | -0.18 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 200.00 | 11.65 | 12.80 | 11.60 | -5.75 | -33.15% | 61 | 321 | 0.32 | 0.82 | 0.02 | -0.19 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 202.50 | 10.15 | 10.45 | 10.00 | -6.25 | -38.47% | 44 | 310 | 0.31 | 0.77 | 0.03 | -0.20 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 205.00 | 8.25 | 8.45 | 8.05 | -4.93 | -37.99% | 400 | 978 | 0.31 | 0.72 | 0.03 | -0.20 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 207.50 | 6.50 | 6.75 | 6.10 | -5.10 | -45.54% | 410 | 185 | 0.30 | 0.65 | 0.04 | -0.20 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 210.00 | 5.00 | 5.15 | 4.85 | -4.40 | -47.57% | 1,235 | 1,335 | 0.30 | 0.56 | 0.04 | -0.20 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 212.50 | 3.70 | 3.85 | 3.43 | -4.47 | -56.59% | 1,533 | 531 | 0.29 | 0.46 | 0.04 | -0.19 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 215.00 | 2.54 | 2.84 | 2.44 | -4.26 | -63.59% | 1,692 | 1,049 | 0.29 | 0.36 | 0.04 | -0.17 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 217.50 | 1.95 | 2.08 | 1.98 | -3.22 | -61.93% | 815 | 173 | 0.30 | 0.28 | 0.03 | -0.16 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 220.00 | 1.37 | 1.47 | 1.35 | -2.68 | -66.51% | 5,214 | 716 | 0.30 | 0.22 | 0.03 | -0.14 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 222.50 | 0.97 | 0.99 | 0.99 | -2.36 | -70.45% | 200 | 189 | 0.30 | 0.17 | 0.02 | -0.13 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 225.00 | 0.69 | 0.75 | 0.61 | -1.98 | -76.45% | 971 | 2,070 | 0.31 | 0.14 | 0.02 | -0.12 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 227.50 | 0.48 | 0.56 | 0.52 | -1.58 | -75.24% | 149 | 35 | 0.32 | 0.11 | 0.01 | -0.10 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 230.00 | 0.36 | 0.43 | 0.39 | -1.29 | -76.79% | 764 | 2,585 | 0.33 | 0.09 | 0.01 | -0.09 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 232.50 | 0.27 | 0.34 | 0.29 | -1.03 | -78.03% | 1,100 | 135 | 0.34 | 0.07 | 0.01 | -0.08 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 235.00 | 0.10 | 0.63 | 0.25 | -0.80 | -76.19% | 637 | 257 | 0.38 | 0.05 | 0.01 | -0.06 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 237.50 | 0.00 | 0.30 | 0.25 | -0.61 | -70.93% | 56 | 7 | 0.41 | 0.03 | 0.00 | -0.04 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 240.00 | 0.16 | 0.58 | 0.19 | -0.47 | -71.22% | 428 | 56 | 0.44 | 0.02 | 0.00 | -0.03 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 242.50 | 0.00 | 0.37 | 0.52 | +0.01 | +1.97% | 3 | 4 | 0.48 | 0.01 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 245.00 | 0.03 | 0.41 | 0.13 | -0.32 | -71.12% | 3 | 62 | 0.43 | 0.01 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 0.57 | 0.18 | -0.66 | -78.58% | 92 | 51 | 0.62 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 255.00 | 0.00 | 0.55 | 0.13 | % | 26 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST | |
| 260.00 | 0.00 | 0.54 | 0.69 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:51 PM EST |
| 265.00 | 0.02 | 0.33 | 0.05 | -0.18 | -78.27% | 157 | 119 | 0.59 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 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 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 55 | 2.67 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.23 | 0.09 | % | 51 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST | |
| 85.00 | 0.00 | 0.43 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.23 | 0.12 | +0.05 | +71.43% | 2 | 4 | 1.59 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.43 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.01 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.42 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.43 | 0.82 | 0.00 | 0.00% | 0 | 10 | 1.89 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/16/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.24 | 0.07 | 0.00 | 0.00% | 0 | 203 | 1.15 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.44 | 0.15 | 0.00 | 0.00% | 0 | 505 | 1.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.44 | 0.30 | 0.00 | 0.00% | 0 | 17 | 1.56 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/16/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.44 | 0.12 | 0.00 | 0.00% | 0 | 75 | 1.46 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.36 | 0.16 | +0.07 | +77.78% | 2 | 60 | 1.31 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 136.00 | 0.00 | 0.45 | 0.09 | 0.00 | 0.00% | 0 | 31 | 1.34 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:51 PM EST |
| 137.00 | 0.00 | 0.45 | 0.15 | -0.06 | -28.58% | 1 | 24 | 1.32 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 138.00 | 0.00 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 22 | 1.30 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:51 PM EST |
| 139.00 | 0.00 | 0.45 | 0.17 | +0.15 | +750.00% | 1 | 21 | 1.28 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.34 | 0.14 | +0.12 | +600.00% | 20 | 52 | 1.21 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 141.00 | 0.00 | 0.45 | 0.31 | 0.00 | 0.00% | 0 | 17 | 1.25 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:51 PM EST |
| 142.00 | 0.00 | 0.05 | 0.34 | 0.00 | 0.00% | 0 | 16 | 0.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:51 PM EST |
| 143.00 | 0.00 | 0.05 | 0.05 | -0.29 | -85.30% | 1 | 18 | 0.89 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 144.00 | 0.00 | 0.39 | 0.34 | 0.00 | 0.00% | 0 | 13 | 1.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 73 | 0.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:51 PM EST |
| 146.00 | 0.00 | 0.46 | 0.03 | 0.00 | 0.00% | 0 | 81 | 1.16 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:51 PM EST |
| 147.00 | 0.00 | 0.46 | 0.47 | 0.00 | 0.00% | 0 | 42 | 1.14 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:51 PM EST |
| 148.00 | 0.00 | 0.46 | 0.36 | +0.32 | +800.00% | 1 | 44 | 1.12 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 149.00 | 0.00 | 0.46 | 0.15 | 0.00 | 0.00% | 0 | 56 | 1.11 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 0.39 | 0.02 | -0.14 | -87.50% | 1 | 181 | 1.05 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 152.50 | 0.00 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 164 | 0.88 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 6 | 188 | 0.72 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 157.50 | 0.02 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 60 | 0.66 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:51 PM EST |
| 160.00 | 0.01 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 830 | 0.61 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:51 PM EST |
| 162.50 | 0.03 | 0.14 | 0.07 | -0.03 | -30.00% | 5 | 150 | 0.64 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 165.00 | 0.02 | 0.13 | 0.04 | -0.02 | -33.34% | 5 | 257 | 0.57 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 167.50 | 0.00 | 0.32 | 0.07 | -0.03 | -30.00% | 1 | 122 | 0.62 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 170.00 | 0.01 | 0.09 | 0.09 | -0.01 | -10.00% | 29 | 356 | 0.50 | 0.00 | 0.00 | -0.03 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 172.50 | 0.00 | 0.10 | 0.07 | -0.18 | -72.00% | 4 | 74 | 0.54 | -0.01 | 0.00 | -0.04 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 0.44 | 0.08 | -0.26 | -76.48% | 17 | 158 | 0.65 | -0.01 | 0.00 | -0.04 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 177.50 | 0.12 | 0.15 | 0.13 | -0.11 | -45.84% | 4 | 130 | 0.50 | -0.02 | 0.00 | -0.06 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 180.00 | 0.14 | 0.16 | 0.14 | -0.08 | -36.37% | 98 | 451 | 0.47 | -0.02 | 0.00 | -0.07 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 182.50 | 0.13 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 34 | 0.44 | -0.03 | 0.00 | -0.09 | 6/13/2025 | 6/16/2025 3:59:51 PM EST |
| 185.00 | 0.14 | 0.22 | 0.24 | -0.12 | -33.34% | 76 | 728 | 0.42 | -0.04 | 0.01 | -0.10 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 187.50 | 0.11 | 0.56 | 0.30 | -0.18 | -37.50% | 64 | 541 | 0.41 | -0.06 | 0.01 | -0.12 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 190.00 | 0.30 | 0.38 | 0.31 | -0.19 | -38.00% | 449 | 814 | 0.39 | -0.08 | 0.01 | -0.14 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 192.50 | 0.41 | 0.47 | 0.46 | -0.18 | -28.13% | 128 | 366 | 0.38 | -0.10 | 0.01 | -0.15 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 195.00 | 0.55 | 0.62 | 0.58 | -0.22 | -27.50% | 552 | 1,562 | 0.36 | -0.12 | 0.01 | -0.17 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 197.50 | 0.75 | 0.82 | 0.85 | -0.20 | -19.05% | 276 | 419 | 0.35 | -0.15 | 0.02 | -0.18 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 200.00 | 1.03 | 1.10 | 1.04 | -0.24 | -18.75% | 1,824 | 1,515 | 0.33 | -0.18 | 0.02 | -0.19 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 202.50 | 1.41 | 1.51 | 1.50 | -0.20 | -11.77% | 285 | 738 | 0.32 | -0.23 | 0.03 | -0.20 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 205.00 | 1.95 | 2.05 | 2.04 | -0.20 | -8.93% | 1,930 | 2,011 | 0.31 | -0.28 | 0.03 | -0.20 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 207.50 | 2.69 | 2.86 | 2.73 | -0.07 | -2.50% | 584 | 213 | 0.31 | -0.35 | 0.04 | -0.20 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 210.00 | 3.65 | 3.70 | 3.85 | +0.25 | +6.95% | 1,459 | 773 | 0.30 | -0.44 | 0.04 | -0.20 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 212.50 | 4.85 | 5.05 | 5.00 | +0.55 | +12.36% | 1,033 | 875 | 0.30 | -0.54 | 0.04 | -0.19 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 215.00 | 6.30 | 6.60 | 6.70 | +1.05 | +18.59% | 730 | 869 | 0.30 | -0.64 | 0.04 | -0.17 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 217.50 | 8.00 | 8.30 | 8.50 | +1.30 | +18.06% | 33 | 71 | 0.30 | -0.72 | 0.03 | -0.16 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 220.00 | 9.95 | 10.40 | 10.46 | +1.86 | +21.63% | 24 | 34 | 0.31 | -0.78 | 0.03 | -0.14 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 222.50 | 11.95 | 12.40 | 12.76 | +2.76 | +27.60% | 27 | 8 | 0.45 | -0.83 | 0.02 | -0.13 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 225.00 | 14.20 | 14.90 | 15.19 | +3.19 | +26.59% | 93 | 50 | 0.48 | -0.86 | 0.02 | -0.12 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 227.50 | 16.10 | 17.55 | 13.00 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.89 | 0.01 | -0.10 | 6/13/2025 | 6/16/2025 3:59:51 PM EST |
| 230.00 | 18.55 | 19.80 | 18.00 | 0.00 | 0.00% | 0 | 14 | 0.52 | -0.91 | 0.01 | -0.09 | 6/13/2025 | 6/16/2025 3:59:51 PM EST |
| 232.50 | 21.05 | 22.20 | % | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.08 | 6/16/2025 3:59:51 PM EST | |||
| 235.00 | 23.20 | 24.65 | 20.00 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.95 | 0.01 | -0.06 | 6/13/2025 | 6/16/2025 3:59:51 PM EST |
| 237.50 | 26.15 | 27.05 | % | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.04 | 6/16/2025 3:59:51 PM EST | |||
| 240.00 | 28.05 | 30.30 | 25.25 | 0.00 | 0.00% | 0 | 40 | 0.74 | -0.98 | 0.00 | -0.03 | 6/13/2025 | 6/16/2025 3:59:51 PM EST |
| 242.50 | 30.15 | 33.05 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 6/16/2025 3:59:51 PM EST | |||
| 245.00 | 33.45 | 35.90 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.02 | 6/16/2025 3:59:51 PM EST | |||
| 250.00 | 38.40 | 40.70 | 35.00 | 0.00 | 0.00% | 0 | 20 | 0.62 | -1.00 | 0.00 | -0.01 | 6/13/2025 | 6/16/2025 3:59:51 PM EST |
| 255.00 | 43.45 | 44.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 260.00 | 48.15 | 49.65 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 265.00 | 53.10 | 54.70 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST |