Options Chain for ORACLE CORP COM (ORCL) - $161.52 as of 5/28/2025 5:05:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 88.45 | 90.00 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 80.00 | 82.45 | 85.00 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 85.00 | 77.55 | 80.15 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 90.00 | 73.55 | 75.40 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 95.00 | 67.70 | 69.95 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 100.00 | 63.60 | 65.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 105.00 | 58.60 | 59.70 | 54.85 | 0.00 | 0.00% | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:52 PM EST |
| 110.00 | 53.60 | 55.25 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 115.00 | 48.05 | 50.05 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 119.00 | 43.05 | 46.25 | 28.75 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 3:59:52 PM EST |
| 120.00 | 43.60 | 45.40 | 43.45 | +2.03 | +4.91% | 4 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 121.00 | 42.70 | 44.15 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 122.00 | 41.60 | 42.60 | 36.66 | 0.00 | 0.00% | 0 | 3 | 1.40 | 1.00 | 0.00 | -0.01 | 5/22/2025 | 5/28/2025 3:59:52 PM EST |
| 123.00 | 40.70 | 41.70 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 124.00 | 39.70 | 41.20 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 125.00 | 38.50 | 40.35 | 38.55 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 5/28/2025 3:59:52 PM EST |
| 126.00 | 37.65 | 39.40 | 36.02 | +2.30 | +6.83% | 1 | 1 | 1.29 | 1.00 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 127.00 | 36.65 | 38.20 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 5/28/2025 3:59:52 PM EST | |||
| 128.00 | 35.60 | 37.15 | 21.39 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.99 | 0.00 | -0.03 | 5/7/2025 | 5/28/2025 3:59:52 PM EST |
| 129.00 | 34.65 | 36.00 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.04 | 5/28/2025 3:59:52 PM EST | |||
| 130.00 | 33.75 | 34.60 | 31.82 | 0.00 | 0.00% | 0 | 12 | 1.16 | 0.99 | 0.00 | -0.04 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 131.00 | 32.75 | 34.30 | 28.13 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.99 | 0.00 | -0.04 | 5/22/2025 | 5/28/2025 3:59:52 PM EST |
| 132.00 | 30.35 | 33.15 | 21.75 | 0.00 | 0.00% | 0 | 5 | 1.13 | 0.99 | 0.00 | -0.05 | 5/2/2025 | 5/28/2025 3:59:52 PM EST |
| 133.00 | 29.90 | 31.60 | 25.86 | 0.00 | 0.00% | 0 | 4 | 1.23 | 0.99 | 0.00 | -0.05 | 5/22/2025 | 5/28/2025 3:59:52 PM EST |
| 134.00 | 29.70 | 31.25 | % | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.06 | 5/28/2025 3:59:52 PM EST | |||
| 135.00 | 27.85 | 30.60 | 27.23 | 0.00 | 0.00% | 0 | 12 | 0.84 | 0.98 | 0.00 | -0.06 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 136.00 | 26.75 | 29.60 | 20.64 | 0.00 | 0.00% | 0 | 4 | 1.00 | 0.98 | 0.00 | -0.06 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 137.00 | 25.90 | 27.90 | 14.26 | 0.00 | 0.00% | 0 | 7 | 0.97 | 0.98 | 0.00 | -0.07 | 5/6/2025 | 5/28/2025 3:59:52 PM EST |
| 138.00 | 25.75 | 27.25 | 14.99 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.97 | 0.00 | -0.07 | 5/5/2025 | 5/28/2025 3:59:52 PM EST |
| 139.00 | 24.90 | 26.25 | 23.37 | 0.00 | 0.00% | 0 | 15 | 0.96 | 0.97 | 0.00 | -0.08 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 140.00 | 23.90 | 24.60 | 21.77 | 0.00 | 0.00% | 0 | 18 | 1.03 | 0.97 | 0.01 | -0.09 | 5/15/2025 | 5/28/2025 3:59:52 PM EST |
| 141.00 | 22.90 | 23.55 | 20.92 | +5.62 | +36.74% | 4 | 34 | 0.97 | 0.96 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 142.00 | 21.95 | 22.55 | 21.55 | +10.40 | +93.28% | 4 | 23 | 0.96 | 0.96 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 143.00 | 21.00 | 21.60 | 18.21 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.95 | 0.01 | -0.10 | 5/13/2025 | 5/28/2025 3:59:52 PM EST |
| 144.00 | 20.00 | 20.65 | 18.60 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.95 | 0.01 | -0.10 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 145.00 | 19.10 | 20.00 | 18.75 | +5.69 | +43.57% | 4 | 21 | 0.86 | 0.94 | 0.01 | -0.11 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 146.00 | 18.00 | 18.65 | 11.30 | 0.00 | 0.00% | 0 | 45 | 0.43 | 0.94 | 0.01 | -0.11 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 147.00 | 17.10 | 17.65 | 15.10 | 0.00 | 0.00% | 0 | 31 | 0.56 | 0.93 | 0.01 | -0.11 | 5/15/2025 | 5/28/2025 3:59:52 PM EST |
| 148.00 | 16.10 | 16.75 | 16.02 | +3.12 | +24.19% | 16 | 51 | 0.78 | 0.93 | 0.01 | -0.12 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 149.00 | 15.15 | 15.80 | 13.41 | +0.31 | +2.37% | 2 | 77 | 0.75 | 0.92 | 0.01 | -0.12 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 150.00 | 14.20 | 14.75 | 12.50 | 0.00 | 0.00% | 0 | 171 | 0.52 | 0.91 | 0.01 | -0.12 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 152.50 | 12.05 | 12.75 | 10.11 | +0.57 | +5.98% | 1 | 117 | 0.50 | 0.89 | 0.02 | -0.13 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 155.00 | 9.55 | 10.15 | 9.77 | +1.17 | +13.61% | 6 | 354 | 0.35 | 0.86 | 0.03 | -0.14 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 157.50 | 7.75 | 8.10 | 7.75 | +1.35 | +21.10% | 10 | 367 | 0.37 | 0.79 | 0.03 | -0.16 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 160.00 | 6.05 | 6.30 | 5.89 | +1.12 | +23.48% | 467 | 555 | 0.37 | 0.70 | 0.04 | -0.18 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 162.50 | 4.45 | 4.60 | 4.53 | +1.08 | +31.31% | 197 | 604 | 0.36 | 0.59 | 0.05 | -0.19 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 165.00 | 3.15 | 3.35 | 3.30 | +0.98 | +42.25% | 1,259 | 839 | 0.36 | 0.47 | 0.05 | -0.19 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 167.50 | 2.18 | 2.24 | 2.04 | +0.44 | +27.50% | 257 | 508 | 0.35 | 0.36 | 0.04 | -0.18 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 170.00 | 1.42 | 1.48 | 1.43 | +0.41 | +40.20% | 323 | 525 | 0.35 | 0.26 | 0.04 | -0.16 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 172.50 | 0.90 | 0.95 | 0.95 | +0.37 | +63.80% | 57 | 197 | 0.35 | 0.18 | 0.03 | -0.13 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 175.00 | 0.56 | 0.59 | 0.56 | +0.18 | +47.37% | 144 | 500 | 0.35 | 0.13 | 0.02 | -0.10 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 177.50 | 0.35 | 0.37 | 0.36 | +0.13 | +56.53% | 110 | 181 | 0.36 | 0.09 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 180.00 | 0.20 | 0.22 | 0.21 | +0.03 | +16.67% | 64 | 1,165 | 0.36 | 0.06 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 182.50 | 0.06 | 0.22 | 0.13 | -0.17 | -56.67% | 3 | 25 | 0.37 | 0.04 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 185.00 | 0.03 | 0.15 | 0.07 | -0.02 | -22.23% | 16 | 52 | 0.37 | 0.03 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 190.00 | 0.01 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 28 | 0.41 | 0.01 | 0.00 | -0.02 | 5/16/2025 | 5/28/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 0.11 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 0.08 | 0.16 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 3:59:52 PM EST |
| 205.00 | 0.00 | 0.07 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 210.00 | 0.00 | 0.07 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 215.00 | 0.00 | 0.07 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 220.00 | 0.00 | 0.07 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 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 | 0.22 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.05 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.05 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.05 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.06 | 0.59 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.06 | 0.66 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.06 | 0.24 | 0.00 | 0.00% | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 119.00 | 0.00 | 0.07 | 0.34 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 26 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 121.00 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 31 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 122.00 | 0.01 | 0.08 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.75 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 5/28/2025 3:59:52 PM EST |
| 123.00 | 0.00 | 0.08 | 0.34 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 5/28/2025 3:59:52 PM EST |
| 124.00 | 0.01 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 125.00 | 0.01 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.70 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 126.00 | 0.02 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.00 | 0.00 | -0.02 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 127.00 | 0.01 | 0.12 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.00 | -0.02 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 128.00 | 0.02 | 0.12 | 0.21 | 0.00 | 0.00% | 0 | 8 | 0.69 | -0.01 | 0.00 | -0.03 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 129.00 | 0.03 | 0.11 | 0.05 | -0.22 | -81.49% | 2 | 12 | 0.68 | -0.01 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 130.00 | 0.05 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 38 | 0.69 | -0.01 | 0.00 | -0.04 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 131.00 | 0.01 | 0.14 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.01 | 0.00 | -0.04 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 132.00 | 0.03 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.64 | -0.01 | 0.00 | -0.05 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 133.00 | 0.03 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.01 | 0.00 | -0.05 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 134.00 | 0.03 | 0.16 | 0.47 | 0.00 | 0.00% | 0 | 7 | 0.60 | -0.02 | 0.00 | -0.06 | 5/12/2025 | 5/28/2025 3:59:52 PM EST |
| 135.00 | 0.04 | 0.17 | 0.24 | 0.00 | 0.00% | 0 | 107 | 0.60 | -0.02 | 0.00 | -0.06 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 136.00 | 0.04 | 0.17 | 0.30 | 0.00 | 0.00% | 0 | 107 | 0.58 | -0.02 | 0.00 | -0.06 | 5/15/2025 | 5/28/2025 3:59:52 PM EST |
| 137.00 | 0.04 | 0.18 | 0.14 | 0.00 | 0.00% | 0 | 16 | 0.56 | -0.02 | 0.00 | -0.07 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 138.00 | 0.06 | 0.19 | 0.38 | 0.00 | 0.00% | 0 | 12 | 0.56 | -0.03 | 0.00 | -0.07 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 139.00 | 0.05 | 0.17 | 0.26 | 0.00 | 0.00% | 0 | 44 | 0.52 | -0.03 | 0.00 | -0.08 | 5/19/2025 | 5/28/2025 3:59:52 PM EST |
| 140.00 | 0.06 | 0.21 | 0.13 | -0.12 | -48.00% | 3 | 122 | 0.52 | -0.03 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 141.00 | 0.07 | 0.22 | 0.65 | 0.00 | 0.00% | 0 | 19 | 0.51 | -0.04 | 0.01 | -0.09 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 142.00 | 0.09 | 0.23 | 0.27 | 0.00 | 0.00% | 0 | 15 | 0.50 | -0.04 | 0.01 | -0.10 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 143.00 | 0.10 | 0.24 | 0.58 | 0.00 | 0.00% | 0 | 34 | 0.48 | -0.05 | 0.01 | -0.10 | 5/22/2025 | 5/28/2025 3:59:52 PM EST |
| 144.00 | 0.11 | 0.27 | 0.19 | -0.06 | -24.00% | 15 | 24 | 0.47 | -0.05 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 145.00 | 0.14 | 0.29 | 0.23 | -0.05 | -17.86% | 32 | 151 | 0.47 | -0.06 | 0.01 | -0.11 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 146.00 | 0.14 | 0.34 | 0.25 | -0.06 | -19.36% | 13 | 89 | 0.45 | -0.06 | 0.01 | -0.11 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 147.00 | 0.24 | 0.29 | 0.27 | -0.08 | -22.86% | 3 | 78 | 0.44 | -0.07 | 0.01 | -0.11 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 148.00 | 0.29 | 0.32 | 0.33 | -0.09 | -21.43% | 4 | 14 | 0.44 | -0.07 | 0.01 | -0.12 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 149.00 | 0.34 | 0.37 | 0.36 | -0.12 | -25.00% | 8 | 62 | 0.43 | -0.08 | 0.01 | -0.12 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 150.00 | 0.39 | 0.43 | 0.41 | -0.14 | -25.46% | 79 | 326 | 0.42 | -0.09 | 0.01 | -0.12 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 152.50 | 0.57 | 0.65 | 0.59 | -0.24 | -28.92% | 244 | 552 | 0.40 | -0.11 | 0.02 | -0.13 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 155.00 | 0.87 | 0.97 | 0.90 | -0.40 | -30.77% | 23 | 119 | 0.39 | -0.14 | 0.03 | -0.14 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 157.50 | 1.33 | 1.41 | 1.34 | -0.66 | -33.00% | 184 | 226 | 0.37 | -0.21 | 0.03 | -0.16 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 160.00 | 2.00 | 2.11 | 2.04 | -0.74 | -26.62% | 297 | 370 | 0.37 | -0.30 | 0.04 | -0.18 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 162.50 | 2.87 | 3.05 | 3.12 | -0.91 | -22.59% | 49 | 109 | 0.36 | -0.41 | 0.05 | -0.19 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 165.00 | 4.05 | 4.25 | 4.16 | -1.14 | -21.51% | 35 | 94 | 0.36 | -0.53 | 0.05 | -0.19 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 167.50 | 5.55 | 5.75 | 5.64 | -1.46 | -20.57% | 2 | 2 | 0.35 | -0.64 | 0.04 | -0.18 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 170.00 | 7.25 | 7.75 | 7.75 | -7.48 | -49.12% | 2 | 1 | 0.36 | -0.74 | 0.04 | -0.16 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 172.50 | 9.15 | 10.95 | 11.88 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.82 | 0.03 | -0.13 | 5/19/2025 | 5/28/2025 3:59:52 PM EST |
| 175.00 | 10.80 | 11.70 | % | 0 | 0 | 0.59 | -0.87 | 0.02 | -0.10 | 5/28/2025 3:59:52 PM EST | |||
| 177.50 | 13.45 | 15.15 | % | 0 | 0 | 0.53 | -0.91 | 0.02 | -0.08 | 5/28/2025 3:59:52 PM EST | |||
| 180.00 | 15.90 | 18.35 | % | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.06 | 5/28/2025 3:59:52 PM EST | |||
| 182.50 | 18.30 | 18.95 | % | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.05 | 5/28/2025 3:59:52 PM EST | |||
| 185.00 | 20.75 | 23.10 | 23.65 | +0.72 | +3.14% | 13 | 13 | 0.79 | -0.97 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 190.00 | 25.45 | 26.50 | 26.60 | -2.06 | -7.19% | 2 | 12 | 0.64 | -0.99 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 195.00 | 29.60 | 32.45 | 33.60 | 0.00 | 0.00% | 0 | 3 | 0.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 200.00 | 35.30 | 37.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 205.00 | 40.05 | 42.35 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 210.00 | 45.60 | 47.35 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 215.00 | 50.10 | 52.25 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 220.00 | 55.05 | 57.15 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST |