Options Chain for CAPITAL ONE FINL CORP COM (COF) - $185.08 as of 5/27/2025 2:54:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 99.10 | 102.00 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 90.00 | 102.50 | 105.90 | % | 0 | 0 | EST | |||||||
| 95.00 | 94.10 | 97.30 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 95.00 | 97.50 | 100.90 | % | 0 | 0 | EST | |||||||
| 100.00 | 89.10 | 92.00 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 100.00 | 92.50 | 95.90 | % | 0 | 0 | EST | |||||||
| 105.00 | 84.10 | 86.80 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 105.00 | 87.50 | 91.20 | % | 0 | 0 | EST | |||||||
| 110.00 | 79.10 | 82.30 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 110.00 | 82.50 | 86.20 | % | 0 | 0 | EST | |||||||
| 115.00 | 77.50 | 80.90 | % | 0 | 0 | EST | |||||||
| 115.00 | 74.20 | 77.30 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 120.00 | 72.50 | 75.80 | % | 0 | 0 | EST | |||||||
| 120.00 | 69.10 | 72.20 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 125.00 | 64.10 | 67.40 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 125.00 | 67.50 | 71.20 | % | 0 | 0 | EST | |||||||
| 130.00 | 59.20 | 62.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 130.00 | 62.50 | 65.90 | % | 0 | 0 | EST | |||||||
| 135.00 | 54.10 | 56.90 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 135.00 | 57.50 | 61.00 | % | 0 | 0 | EST | |||||||
| 140.00 | 49.70 | 52.30 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 140.00 | 52.50 | 55.80 | % | 0 | 0 | EST | |||||||
| 145.00 | 47.50 | 51.30 | % | 0 | 0 | EST | |||||||
| 145.00 | 44.30 | 47.50 | 43.30 | 0.00 | 0.00% | 0 | 7 | 1.11 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:00 PM EST |
| 150.00 | 39.30 | 42.20 | 37.30 | 0.00 | 0.00% | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:00 PM EST |
| 150.00 | 42.50 | 45.90 | % | 0 | 0 | EST | |||||||
| 155.00 | 34.20 | 37.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 155.00 | 37.50 | 41.70 | % | 0 | 0 | EST | |||||||
| 160.00 | 29.50 | 32.70 | 30.15 | 0.00 | 0.00% | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 5/8/2025 | 5/27/2025 12:59:00 PM EST |
| 160.00 | 32.50 | 35.90 | % | 0 | 0 | EST | |||||||
| 162.50 | 26.90 | 29.60 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:59:00 PM EST | |||
| 165.00 | 24.50 | 27.80 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.05 | 5/27/2025 12:59:00 PM EST | |||
| 165.00 | 27.50 | 31.10 | % | 0 | 0 | EST | |||||||
| 167.50 | 22.00 | 24.30 | % | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.06 | 5/27/2025 12:59:00 PM EST | |||
| 170.00 | 22.50 | 26.40 | % | 0 | 0 | EST | |||||||
| 170.00 | 20.50 | 21.70 | 18.79 | -0.41 | -2.14% | 1 | 2 | 0.49 | 0.96 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 172.50 | 18.20 | 19.30 | % | 0 | 0 | 0.48 | 0.94 | 0.01 | -0.09 | 5/27/2025 12:59:00 PM EST | |||
| 175.00 | 18.00 | 21.70 | % | 0 | 0 | EST | |||||||
| 175.00 | 16.20 | 17.20 | 11.43 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.92 | 0.01 | -0.11 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 177.50 | 14.00 | 14.30 | % | 0 | 0 | 0.31 | 0.89 | 0.02 | -0.13 | 5/27/2025 12:59:00 PM EST | |||
| 180.00 | 13.00 | 16.90 | % | 0 | 0 | EST | |||||||
| 180.00 | 11.80 | 12.10 | 7.98 | 0.00 | 0.00% | 0 | 15 | 0.34 | 0.85 | 0.02 | -0.15 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 182.50 | 9.40 | 10.00 | 6.55 | 0.00 | 0.00% | 0 | 13 | 0.29 | 0.79 | 0.03 | -0.17 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 185.00 | 7.70 | 8.00 | 5.40 | +0.70 | +14.90% | 1 | 26 | 0.33 | 0.72 | 0.03 | -0.19 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 185.00 | 8.50 | 12.70 | % | 0 | 5 | EST | |||||||
| 187.50 | 5.90 | 6.20 | 5.59 | +1.96 | +54.00% | 25 | 36 | 0.32 | 0.64 | 0.04 | -0.20 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 190.00 | 5.00 | 8.50 | % | 0 | 2 | EST | |||||||
| 190.00 | 4.40 | 4.60 | 4.18 | +1.45 | +53.12% | 30 | 130 | 0.31 | 0.54 | 0.04 | -0.21 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 192.50 | 3.10 | 3.30 | 3.11 | +1.28 | +69.95% | 17 | 9 | 0.31 | 0.44 | 0.04 | -0.20 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 195.00 | 2.00 | 5.40 | 10.82 | 0.00 | 0.00% | 0 | 9 | 5/19/2025 | EST | ||||
| 195.00 | 2.15 | 2.30 | 2.20 | +0.85 | +62.97% | 20 | 957 | 0.30 | 0.34 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 197.50 | 1.35 | 1.50 | 1.44 | +0.54 | +60.00% | 7 | 31 | 0.29 | 0.25 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 200.00 | 0.85 | 0.95 | 0.92 | +0.32 | +53.34% | 32 | 222 | 0.30 | 0.18 | 0.03 | -0.13 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 200.00 | 0.00 | 4.80 | 1.50 | 0.00 | 0.00% | 0 | 25 | 5/23/2025 | EST | ||||
| 202.50 | 0.55 | 0.60 | 0.75 | 0.00 | 0.00% | 0 | 94 | 0.30 | 0.12 | 0.02 | -0.10 | 5/22/2025 | 5/27/2025 12:59:00 PM EST |
| 205.00 | 0.35 | 0.45 | 0.36 | +0.04 | +12.50% | 17 | 937 | 0.32 | 0.08 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 205.00 | 0.00 | 2.55 | % | 0 | 2 | EST | |||||||
| 207.50 | 0.20 | 0.30 | 0.25 | -0.18 | -41.86% | 3 | 10 | 0.32 | 0.05 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 210.00 | 0.05 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 108 | 0.30 | 0.03 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 210.00 | 0.00 | 4.80 | % | 0 | 12 | EST | |||||||
| 212.50 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.02 | 5/27/2025 12:59:00 PM EST | |||
| 215.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 102 | 0.53 | 0.01 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 215.00 | 0.00 | 4.80 | % | 0 | 3 | EST | |||||||
| 217.50 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 5/27/2025 12:59:00 PM EST | |||
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 220.00 | 0.00 | 0.40 | 0.05 | -0.94 | -94.95% | 1 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 222.50 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:00 PM EST |
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 225.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 230.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 230.00 | 0.00 | 0.95 | % | 0 | 0 | EST | |||||||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 235.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 240.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 245.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 250.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:59:00 PM EST |
| 250.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 255.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 260.00 | 0.00 | 2.25 | % | 0 | 0 | EST | |||||||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 265.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 270.00 | 0.00 | 4.80 | % | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.20 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | EST | |||||||
| 95.00 | 0.00 | 0.20 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 100.00 | 0.00 | 0.20 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 105.00 | 0.00 | 0.20 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 105.00 | 0.00 | 2.95 | % | 0 | 0 | EST | |||||||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 110.00 | 0.00 | 1.75 | % | 0 | 0 | EST | |||||||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 120.00 | 0.00 | 0.20 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 125.00 | 0.00 | 0.25 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 150.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 346 | 0.71 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 150.00 | 0.00 | 0.05 | % | 0 | 4 | EST | |||||||
| 155.00 | 0.00 | 4.80 | % | 0 | 4 | EST | |||||||
| 155.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 160 | 0.85 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:59:00 PM EST |
| 160.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.74 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 160.00 | 0.00 | 4.80 | % | 0 | 2 | EST | |||||||
| 162.50 | 0.00 | 2.20 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 5/27/2025 12:59:00 PM EST | |||
| 165.00 | 0.00 | 0.15 | 0.15 | -0.30 | -66.67% | 4 | 15 | 0.46 | -0.01 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 167.50 | 0.00 | 0.20 | 0.25 | -0.25 | -50.00% | 4 | 162 | 0.44 | -0.02 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 170.00 | 0.00 | 0.35 | 0.40 | -0.40 | -50.00% | 2 | 64 | 0.45 | -0.04 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 170.00 | 0.00 | 2.75 | % | 0 | 0 | EST | |||||||
| 172.50 | 0.20 | 0.30 | 0.50 | -0.70 | -58.34% | 2 | 27 | 0.39 | -0.06 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 175.00 | 0.00 | 4.80 | % | 0 | 15 | EST | |||||||
| 175.00 | 0.35 | 0.45 | 0.43 | -1.07 | -71.34% | 3 | 147 | 0.37 | -0.08 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 177.50 | 0.50 | 0.65 | 0.62 | -1.28 | -67.37% | 1 | 32 | 0.36 | -0.11 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 180.00 | 0.75 | 0.90 | 0.92 | -2.58 | -73.72% | 15 | 182 | 0.35 | -0.15 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 180.00 | 0.00 | 4.80 | % | 0 | 18 | EST | |||||||
| 182.50 | 1.15 | 1.30 | 1.39 | -2.55 | -64.73% | 561 | 12 | 0.34 | -0.21 | 0.03 | -0.17 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 185.00 | 1.65 | 1.85 | 1.85 | -2.58 | -58.24% | 12 | 83 | 0.33 | -0.28 | 0.03 | -0.19 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 185.00 | 0.00 | 4.80 | % | 0 | 9 | EST | |||||||
| 187.50 | 2.35 | 2.55 | 2.81 | -2.79 | -49.83% | 17 | 20 | 0.33 | -0.36 | 0.04 | -0.20 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 190.00 | 3.30 | 3.50 | 3.85 | -2.97 | -43.55% | 5 | 146 | 0.31 | -0.46 | 0.04 | -0.21 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 190.00 | 1.50 | 5.00 | % | 0 | 3 | EST | |||||||
| 192.50 | 4.50 | 4.70 | 4.46 | -5.49 | -55.18% | 8 | 10 | 0.30 | -0.56 | 0.04 | -0.20 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 195.00 | 6.00 | 6.20 | 11.19 | 0.00 | 0.00% | 0 | 58 | 0.30 | -0.66 | 0.04 | -0.19 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 195.00 | 3.60 | 6.50 | 3.70 | 0.00 | 0.00% | 0 | 8 | 5/20/2025 | EST | ||||
| 197.50 | 7.70 | 8.00 | 13.84 | 0.00 | 0.00% | 0 | 21 | 0.29 | -0.75 | 0.03 | -0.16 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 200.00 | 9.70 | 10.00 | 7.30 | 0.00 | 0.00% | 0 | 27 | 0.29 | -0.82 | 0.03 | -0.13 | 5/20/2025 | 5/27/2025 12:59:00 PM EST |
| 200.00 | 6.00 | 9.50 | % | 0 | 10 | EST | |||||||
| 202.50 | 11.80 | 12.20 | % | 0 | 0 | 0.31 | -0.88 | 0.02 | -0.10 | 5/27/2025 12:59:00 PM EST | |||
| 205.00 | 14.00 | 14.70 | 17.43 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.92 | 0.02 | -0.08 | 5/21/2025 | 5/27/2025 12:59:00 PM EST |
| 205.00 | 10.00 | 13.50 | % | 0 | 37 | EST | |||||||
| 207.50 | 16.30 | 17.20 | % | 0 | 0 | 0.45 | -0.95 | 0.01 | -0.05 | 5/27/2025 12:59:00 PM EST | |||
| 210.00 | 18.40 | 19.70 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.97 | 0.01 | -0.04 | 5/13/2025 | 5/27/2025 12:59:00 PM EST |
| 210.00 | 13.60 | 18.00 | % | 0 | 35 | EST | |||||||
| 212.50 | 21.20 | 23.40 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.02 | 5/27/2025 12:59:00 PM EST | |||
| 215.00 | 23.80 | 25.10 | 29.50 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 5/2/2025 | 5/27/2025 12:59:00 PM EST |
| 215.00 | 19.00 | 23.00 | % | 0 | 0 | EST | |||||||
| 217.50 | 25.80 | 28.60 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 5/27/2025 12:59:00 PM EST | |||
| 220.00 | 24.70 | 28.00 | % | 0 | 0 | EST | |||||||
| 220.00 | 28.00 | 31.10 | 19.40 | 0.00 | 0.00% | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:59:00 PM EST |
| 222.50 | 30.70 | 33.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 225.00 | 33.40 | 36.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 225.00 | 29.70 | 33.00 | % | 0 | 0 | EST | |||||||
| 230.00 | 38.10 | 41.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 230.00 | 34.70 | 38.00 | % | 0 | 0 | EST | |||||||
| 235.00 | 43.40 | 46.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 235.00 | 39.70 | 43.00 | % | 0 | 0 | EST | |||||||
| 240.00 | 48.00 | 51.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 240.00 | 44.50 | 48.00 | % | 0 | 0 | EST | |||||||
| 245.00 | 53.00 | 56.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 245.00 | 49.20 | 53.00 | % | 0 | 0 | EST | |||||||
| 250.00 | 58.40 | 61.10 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 250.00 | 54.60 | 58.00 | % | 0 | 0 | EST | |||||||
| 255.00 | 63.40 | 66.10 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 255.00 | 59.60 | 63.00 | % | 0 | 0 | EST | |||||||
| 260.00 | 64.60 | 68.00 | % | 0 | 0 | EST | |||||||
| 260.00 | 68.30 | 71.10 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 265.00 | 69.20 | 73.00 | % | 0 | 0 | EST | |||||||
| 265.00 | 72.50 | 76.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 270.00 | 74.60 | 78.00 | % | 0 | 0 | EST |