Options Chain for ORACLE CORP COM (ORCL) - $162.55 as of 5/30/2025 5:46:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 89.10 | 91.70 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 80.00 | 84.05 | 86.65 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 85.00 | 78.55 | 81.60 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 90.00 | 73.55 | 76.85 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 95.00 | 69.10 | 71.60 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 100.00 | 63.95 | 66.20 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 105.00 | 59.35 | 60.90 | 54.85 | 0.00 | 0.00% | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:05 PM EST |
| 110.00 | 54.25 | 56.30 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 115.00 | 49.40 | 51.50 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 119.00 | 45.30 | 46.95 | 28.75 | 0.00 | 0.00% | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:05 PM EST |
| 120.00 | 44.60 | 46.60 | 42.45 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 121.00 | 43.15 | 44.95 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 122.00 | 42.25 | 44.35 | 36.66 | 0.00 | 0.00% | 0 | 3 | 1.52 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:05 PM EST |
| 123.00 | 41.20 | 43.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 124.00 | 40.60 | 42.65 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 125.00 | 39.25 | 41.65 | 37.99 | 0.00 | 0.00% | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 126.00 | 38.35 | 40.65 | 36.57 | 0.00 | 0.00% | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 127.00 | 37.75 | 39.35 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 128.00 | 36.35 | 38.60 | 21.39 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:05 PM EST |
| 129.00 | 35.25 | 37.15 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 130.00 | 34.25 | 36.35 | 31.82 | 0.00 | 0.00% | 0 | 12 | 1.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:05 PM EST |
| 131.00 | 33.75 | 35.55 | 34.20 | +2.46 | +7.75% | 15 | 4 | 1.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 132.00 | 32.65 | 34.25 | 21.75 | 0.00 | 0.00% | 0 | 5 | 1.16 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:05 PM EST |
| 133.00 | 32.00 | 33.65 | 31.84 | +5.98 | +23.13% | 19 | 4 | 1.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 134.00 | 30.75 | 32.00 | 31.27 | % | 2 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST | |
| 135.00 | 29.50 | 30.95 | 28.62 | +1.39 | +5.11% | 24 | 12 | 0.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 136.00 | 28.35 | 30.80 | 20.64 | 0.00 | 0.00% | 0 | 4 | 0.90 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 5/30/2025 4:00:05 PM EST |
| 137.00 | 27.25 | 28.95 | 26.80 | +12.54 | +87.94% | 2 | 7 | 0.93 | 1.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 138.00 | 25.85 | 27.90 | 24.55 | 0.00 | 0.00% | 0 | 8 | 0.78 | 1.00 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 139.00 | 26.10 | 27.75 | 26.20 | +2.83 | +12.11% | 14 | 15 | 0.89 | 1.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 140.00 | 24.15 | 26.30 | 23.46 | +1.69 | +7.77% | 6 | 18 | 0.92 | 1.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 141.00 | 23.80 | 25.20 | 24.30 | +3.38 | +16.16% | 1 | 36 | 0.74 | 0.99 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 142.00 | 22.85 | 24.50 | 23.35 | +1.80 | +8.36% | 11 | 25 | 0.67 | 0.99 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 143.00 | 22.10 | 23.10 | 18.21 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.99 | 0.00 | -0.04 | 5/13/2025 | 5/30/2025 4:00:05 PM EST |
| 144.00 | 20.15 | 22.70 | 18.60 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.99 | 0.00 | -0.05 | 5/27/2025 | 5/30/2025 4:00:05 PM EST |
| 145.00 | 19.80 | 20.85 | 18.02 | -0.73 | -3.90% | 12 | 23 | 0.73 | 0.98 | 0.00 | -0.06 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 146.00 | 18.60 | 20.70 | 11.30 | 0.00 | 0.00% | 0 | 45 | 0.78 | 0.98 | 0.01 | -0.07 | 5/23/2025 | 5/30/2025 4:00:05 PM EST |
| 147.00 | 17.90 | 19.70 | 16.80 | +1.15 | +7.35% | 1 | 31 | 0.71 | 0.97 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 148.00 | 16.95 | 18.70 | 16.02 | 0.00 | 0.00% | 0 | 67 | 0.55 | 0.97 | 0.01 | -0.08 | 5/28/2025 | 5/30/2025 4:00:05 PM EST |
| 149.00 | 15.40 | 17.75 | 14.79 | +1.38 | +10.30% | 5 | 77 | 0.66 | 0.96 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 150.00 | 14.60 | 16.70 | 15.47 | +2.62 | +20.39% | 7 | 171 | 0.51 | 0.95 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 152.50 | 12.90 | 13.45 | 12.25 | +1.30 | +11.88% | 65 | 116 | 0.42 | 0.93 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 155.00 | 10.10 | 11.20 | 10.78 | +2.36 | +28.03% | 44 | 359 | 0.48 | 0.90 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 157.50 | 8.20 | 8.55 | 8.33 | +2.00 | +31.60% | 29 | 379 | 0.34 | 0.86 | 0.03 | -0.14 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 160.00 | 6.20 | 6.45 | 6.31 | +1.59 | +33.69% | 228 | 1,024 | 0.33 | 0.79 | 0.04 | -0.16 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 162.50 | 4.35 | 4.55 | 4.03 | +0.88 | +27.94% | 300 | 801 | 0.32 | 0.67 | 0.06 | -0.18 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 165.00 | 2.81 | 3.05 | 2.94 | +0.89 | +43.42% | 2,566 | 1,536 | 0.31 | 0.53 | 0.06 | -0.20 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 167.50 | 1.71 | 1.83 | 1.82 | +0.69 | +61.07% | 3,074 | 824 | 0.30 | 0.37 | 0.06 | -0.18 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 170.00 | 0.91 | 1.01 | 0.96 | +0.34 | +54.84% | 737 | 647 | 0.29 | 0.24 | 0.05 | -0.15 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 172.50 | 0.48 | 0.54 | 0.52 | +0.20 | +62.50% | 216 | 1,174 | 0.29 | 0.14 | 0.04 | -0.11 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 175.00 | 0.23 | 0.27 | 0.25 | +0.09 | +56.25% | 353 | 681 | 0.29 | 0.08 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 177.50 | 0.11 | 0.16 | 0.14 | +0.02 | +16.67% | 197 | 260 | 0.30 | 0.04 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 180.00 | 0.04 | 0.09 | 0.08 | +0.01 | +14.29% | 199 | 1,176 | 0.31 | 0.03 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 182.50 | 0.02 | 0.06 | 0.06 | -0.04 | -40.00% | 10 | 27 | 0.32 | 0.01 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 185.00 | 0.01 | 0.09 | 0.04 | 0.00 | 0.00% | 10 | 66 | 0.36 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 187.50 | 0.01 | 0.08 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.01 | 5/30/2025 4:00:05 PM EST | |||
| 190.00 | 0.00 | 0.08 | 0.12 | 0.00 | 0.00% | 0 | 28 | 0.48 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:05 PM EST |
| 195.00 | 0.02 | 0.04 | 0.02 | -0.04 | -66.67% | 5 | 29 | 0.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 200.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:05 PM EST |
| 205.00 | 0.00 | 0.04 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 210.00 | 0.00 | 0.04 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 215.00 | 0.00 | 0.04 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 220.00 | 0.00 | 0.04 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 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 | 0.03 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.03 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.03 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.03 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.03 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.03 | 0.59 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 0.03 | 0.66 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 0.03 | 0.24 | 0.00 | 0.00% | 0 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:05 PM EST |
| 119.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 8 | 0.96 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 26 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:05 PM EST |
| 121.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 101 | 41 | 0.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 122.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 6 | 0.87 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 123.00 | 0.00 | 0.04 | 0.34 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:05 PM EST |
| 124.00 | 0.00 | 0.04 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 0.04 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:05 PM EST |
| 126.00 | 0.00 | 0.04 | 0.12 | 0.00 | 0.00% | 0 | 8 | 0.81 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:05 PM EST |
| 127.00 | 0.00 | 0.04 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:05 PM EST |
| 128.00 | 0.00 | 0.03 | 0.04 | -0.17 | -80.96% | 1 | 8 | 0.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 129.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.75 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:05 PM EST |
| 130.00 | 0.01 | 0.04 | 0.04 | +0.02 | +100.00% | 40 | 49 | 0.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 131.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:05 PM EST |
| 132.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:05 PM EST |
| 133.00 | 0.00 | 0.05 | 0.23 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:05 PM EST |
| 134.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.69 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 6 | 107 | 0.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 136.00 | 0.01 | 0.08 | 0.03 | -0.27 | -90.00% | 2 | 107 | 0.59 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 137.00 | 0.01 | 0.08 | 0.14 | 0.00 | 0.00% | 0 | 16 | 0.57 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 4:00:05 PM EST |
| 138.00 | 0.01 | 0.09 | 0.05 | -0.03 | -37.50% | 2 | 12 | 0.56 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 139.00 | 0.01 | 0.09 | 0.26 | 0.00 | 0.00% | 0 | 44 | 0.55 | 0.00 | 0.00 | -0.02 | 5/19/2025 | 5/30/2025 4:00:05 PM EST |
| 140.00 | 0.05 | 0.10 | 0.05 | -0.08 | -61.54% | 4 | 124 | 0.57 | 0.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 141.00 | 0.02 | 0.10 | 0.65 | 0.00 | 0.00% | 0 | 19 | 0.52 | -0.01 | 0.00 | -0.03 | 5/23/2025 | 5/30/2025 4:00:05 PM EST |
| 142.00 | 0.02 | 0.11 | 0.06 | -0.04 | -40.00% | 5 | 14 | 0.50 | -0.01 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 143.00 | 0.03 | 0.12 | 0.09 | -0.49 | -84.49% | 2 | 34 | 0.50 | -0.01 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 144.00 | 0.04 | 0.13 | 0.05 | -0.14 | -73.69% | 2 | 29 | 0.49 | -0.01 | 0.00 | -0.05 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 145.00 | 0.04 | 0.08 | 0.09 | -0.07 | -43.75% | 103 | 138 | 0.45 | -0.02 | 0.00 | -0.06 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 146.00 | 0.03 | 0.14 | 0.07 | -0.11 | -61.12% | 1 | 88 | 0.44 | -0.02 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 147.00 | 0.04 | 0.14 | 0.18 | 0.00 | 0.00% | 0 | 75 | 0.43 | -0.03 | 0.01 | -0.07 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 148.00 | 0.05 | 0.16 | 0.14 | -0.06 | -30.00% | 11 | 22 | 0.42 | -0.03 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 149.00 | 0.10 | 0.16 | 0.12 | -0.15 | -55.56% | 103 | 63 | 0.42 | -0.04 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 150.00 | 0.08 | 0.19 | 0.13 | -0.18 | -58.07% | 156 | 337 | 0.39 | -0.05 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 152.50 | 0.14 | 0.29 | 0.19 | -0.30 | -61.23% | 148 | 438 | 0.37 | -0.07 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 155.00 | 0.26 | 0.31 | 0.28 | -0.41 | -59.42% | 324 | 147 | 0.34 | -0.10 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 157.50 | 0.47 | 0.52 | 0.53 | -0.62 | -53.92% | 403 | 995 | 0.33 | -0.14 | 0.03 | -0.14 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 160.00 | 0.81 | 0.91 | 0.88 | -1.09 | -55.33% | 1,151 | 676 | 0.30 | -0.21 | 0.04 | -0.16 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 162.50 | 1.44 | 1.54 | 1.52 | -1.15 | -43.08% | 529 | 612 | 0.29 | -0.33 | 0.06 | -0.18 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 165.00 | 2.35 | 2.54 | 2.60 | -1.80 | -40.91% | 146 | 102 | 0.28 | -0.47 | 0.06 | -0.20 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 167.50 | 3.70 | 3.95 | 3.88 | -2.27 | -36.92% | 70 | 10 | 0.27 | -0.63 | 0.06 | -0.18 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 170.00 | 5.35 | 5.70 | 5.85 | -2.08 | -26.23% | 56 | 9 | 0.26 | -0.76 | 0.05 | -0.15 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 172.50 | 6.75 | 7.95 | 11.88 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.86 | 0.04 | -0.11 | 5/19/2025 | 5/30/2025 4:00:05 PM EST |
| 175.00 | 8.65 | 10.70 | % | 0 | 0 | 0.50 | -0.92 | 0.02 | -0.07 | 5/30/2025 4:00:05 PM EST | |||
| 177.50 | 11.25 | 13.55 | % | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.05 | 5/30/2025 4:00:05 PM EST | |||
| 180.00 | 13.90 | 15.45 | % | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.03 | 5/30/2025 4:00:05 PM EST | |||
| 182.50 | 15.90 | 17.85 | % | 0 | 0 | 0.52 | -0.99 | 0.01 | -0.02 | 5/30/2025 4:00:05 PM EST | |||
| 185.00 | 18.75 | 20.45 | 23.65 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 4:00:05 PM EST |
| 187.50 | 21.10 | 22.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 5/30/2025 4:00:05 PM EST | |||
| 190.00 | 23.00 | 25.80 | 26.08 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 195.00 | 29.20 | 30.75 | 32.19 | 0.00 | 0.00% | 0 | 3 | 0.94 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 200.00 | 32.85 | 35.15 | 37.21 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 205.00 | 39.00 | 40.65 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 210.00 | 43.95 | 46.20 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 215.00 | 49.10 | 50.75 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 220.00 | 53.85 | 56.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST |