Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $85.41 as of 1/7/2026 6:59:30 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 42.65 | 49.95 | 46.30 | 47.64 | 0.00 | 0.00% | 1.32 | 0 | 27 | 5.67 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:51 PM EST |
| 40.00 | 38.25 | 44.95 | 41.60 | % | 1.04 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:51 PM EST | |||
| 45.00 | 34.05 | 38.45 | 36.25 | 36.36 | 0.00 | 0.00% | 0.81 | 0 | 11 | 3.62 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 3:59:51 PM EST |
| 50.00 | 29.05 | 33.50 | 31.28 | 34.01 | 0.00 | 0.00% | 0.63 | 0 | 5 | 3.13 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:51 PM EST |
| 55.00 | 25.35 | 28.50 | 26.93 | 29.70 | 0.00 | 0.00% | 0.49 | 0 | 43 | 2.66 | 1.00 | 0.00 | -0.02 | 12/15/2025 | 1/7/2026 3:59:51 PM EST |
| 60.00 | 20.45 | 23.20 | 21.83 | 24.50 | 0.00 | 0.00% | 0.36 | 0 | 4,181 | 2.13 | 0.98 | 0.00 | -0.04 | 1/6/2026 | 1/7/2026 3:59:51 PM EST |
| 65.00 | 13.15 | 18.70 | 15.93 | 19.31 | 0.00 | 0.00% | 0.25 | 0 | 2,434 | 1.88 | 0.95 | 0.01 | -0.07 | 1/6/2026 | 1/7/2026 3:59:51 PM EST |
| 70.00 | 8.90 | 12.20 | 10.55 | 11.35 | -4.35 | -27.71% | 0.15 | 5 | 1,269 | 1.05 | 0.89 | 0.02 | -0.11 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 71.00 | 8.70 | 11.40 | 10.05 | 10.80 | -3.30 | -23.41% | 0.14 | 6 | 20 | 1.05 | 0.88 | 0.02 | -0.12 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 72.00 | 6.25 | 10.55 | 8.40 | 9.95 | % | 0.12 | 5 | 0 | 1.02 | 0.86 | 0.02 | -0.13 | 1/7/2026 | 1/7/2026 3:59:51 PM EST | |
| 73.00 | 8.15 | 11.35 | 9.75 | 10.24 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.96 | 0.83 | 0.03 | -0.14 | 1/2/2026 | 1/7/2026 3:59:51 PM EST |
| 74.00 | 5.35 | 10.55 | 7.95 | % | 0.11 | 0 | 0 | 1.35 | 0.80 | 0.03 | -0.15 | 1/7/2026 3:59:51 PM EST | |||
| 75.00 | 6.80 | 7.20 | 7.00 | 6.88 | -3.62 | -34.48% | 0.09 | 53 | 923 | 0.67 | 0.77 | 0.03 | -0.16 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 76.00 | 6.05 | 7.60 | 6.83 | 7.00 | % | 0.09 | 14 | 0 | 0.81 | 0.73 | 0.04 | -0.17 | 1/7/2026 | 1/7/2026 3:59:51 PM EST | |
| 77.00 | 5.40 | 6.90 | 6.15 | 8.25 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.80 | 0.69 | 0.04 | -0.18 | 1/2/2026 | 1/7/2026 3:59:51 PM EST |
| 78.00 | 4.80 | 5.30 | 5.05 | 8.10 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.69 | 0.65 | 0.04 | -0.19 | 1/6/2026 | 1/7/2026 3:59:51 PM EST |
| 79.00 | 4.25 | 4.60 | 4.43 | 4.70 | -1.13 | -19.39% | 0.06 | 26 | 35 | 0.69 | 0.61 | 0.04 | -0.20 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 80.00 | 3.80 | 4.05 | 3.93 | 4.05 | -1.67 | -29.20% | 0.05 | 201 | 2,108 | 0.70 | 0.56 | 0.04 | -0.20 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 81.00 | 3.30 | 3.60 | 3.45 | 3.48 | -0.92 | -20.91% | 0.04 | 74 | 121 | 0.70 | 0.52 | 0.05 | -0.21 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 82.00 | 2.88 | 3.15 | 3.02 | 2.95 | -2.86 | -49.23% | 0.04 | 168 | 346 | 0.70 | 0.47 | 0.04 | -0.21 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 83.00 | 2.50 | 2.70 | 2.60 | 2.65 | -2.58 | -49.34% | 0.03 | 106 | 209 | 0.71 | 0.43 | 0.04 | -0.20 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 84.00 | 2.18 | 2.40 | 2.29 | 2.29 | -2.49 | -52.10% | 0.03 | 168 | 109 | 0.71 | 0.39 | 0.04 | -0.20 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 85.00 | 1.88 | 2.06 | 1.97 | 1.95 | -2.05 | -51.25% | 0.02 | 815 | 13,835 | 0.71 | 0.35 | 0.04 | -0.19 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 86.00 | 1.61 | 1.78 | 1.70 | 1.68 | -1.97 | -53.98% | 0.02 | 84 | 167 | 0.71 | 0.31 | 0.04 | -0.19 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 87.00 | 1.39 | 1.51 | 1.45 | 1.45 | -1.62 | -52.77% | 0.02 | 77 | 267 | 0.72 | 0.28 | 0.04 | -0.18 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 88.00 | 1.20 | 1.30 | 1.25 | 1.24 | -1.57 | -55.88% | 0.01 | 164 | 138 | 0.72 | 0.25 | 0.03 | -0.17 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 89.00 | 1.02 | 1.13 | 1.08 | 1.11 | -1.48 | -57.15% | 0.01 | 129 | 895 | 0.73 | 0.22 | 0.03 | -0.16 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 90.00 | 0.86 | 0.97 | 0.92 | 0.93 | -1.22 | -56.75% | 0.01 | 619 | 8,714 | 0.73 | 0.19 | 0.03 | -0.15 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 91.00 | 0.70 | 0.90 | 0.80 | 0.80 | -1.20 | -60.00% | 0.01 | 44 | 200 | 0.74 | 0.17 | 0.03 | -0.14 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 92.00 | 0.54 | 0.88 | 0.71 | 0.70 | -0.80 | -53.34% | 0.01 | 93 | 285 | 0.75 | 0.15 | 0.02 | -0.13 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 93.00 | 0.51 | 0.77 | 0.64 | 0.66 | -0.38 | -36.54% | 0.01 | 23 | 164 | 0.77 | 0.13 | 0.02 | -0.12 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 94.00 | 0.36 | 0.68 | 0.52 | 0.60 | -0.25 | -29.42% | 0.01 | 31 | 84 | 0.76 | 0.12 | 0.02 | -0.11 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 95.00 | 0.44 | 0.54 | 0.49 | 0.44 | -0.60 | -57.70% | 0.01 | 202 | 3,406 | 0.79 | 0.10 | 0.02 | -0.10 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 96.00 | 0.24 | 0.50 | 0.37 | 0.40 | -0.57 | -58.77% | 0.00 | 73 | 228 | 0.76 | 0.09 | 0.02 | -0.10 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 100.00 | 0.25 | 0.30 | 0.28 | 0.26 | -0.29 | -52.73% | 0.00 | 730 | 19,649 | 0.85 | 0.05 | 0.01 | -0.06 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 105.00 | 0.06 | 0.23 | 0.15 | 0.18 | -0.10 | -35.72% | 0.00 | 119 | 1,650 | 0.87 | 0.03 | 0.01 | -0.04 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 110.00 | 0.10 | 0.20 | 0.15 | 0.07 | -0.10 | -58.83% | 0.00 | 161 | 5,093 | 0.98 | 0.01 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 115.00 | 0.03 | 0.08 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 7 | 2,844 | 0.97 | 0.01 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 120.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 292 | 11,176 | 1.05 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 125.00 | 0.03 | 0.14 | 0.09 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 2,563 | 1.13 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 130.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 156 | 2,152 | 1.15 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 135.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 3,039 | 1.26 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 140.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 7 | 3,835 | 1.29 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 1,134 | 1.45 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 13 | 6,095 | 1.34 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,101 | 1.73 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:51 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,375 | 1.46 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 0.13 | 0.07 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 1,010 | 1.98 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,191 | 1.74 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,446 | 1.63 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:51 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,374 | 1.68 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 658 | 2.08 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 514 | 1.78 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:51 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,050 | 1.83 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:51 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 6,537 | 1.88 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 586 | 2.22 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:51 PM EST |
| 210.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 581 | 2.42 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:51 PM EST |
| 215.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 150 | 2.72 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:51 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 863 | 2.36 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:51 PM EST |
| 225.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 822 | 2.59 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:51 PM EST |
| 230.00 | 0.00 | 0.44 | 0.22 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 404 | 3.19 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:51 PM EST |
| 235.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:51 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 1,355 | 2.54 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 245.00 | 0.00 | 0.44 | 0.22 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 238 | 3.34 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 3:59:51 PM EST |
| 250.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,191 | 2.62 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 255.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 189 | 3.18 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:51 PM EST |
| 260.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 240 | 3.37 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/7/2026 3:59:51 PM EST |
| 265.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 233 | 3.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:51 PM EST |
| 270.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,863 | 2.90 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 3:59:51 PM EST |
| 275.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 335 | 3.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:51 PM EST |
| 280.00 | 0.00 | 0.44 | 0.22 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 249 | 3.65 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 285.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 867 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/7/2026 3:59:51 PM EST |
| 290.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:51 PM EST |
| 295.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 3:59:51 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 9,403 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:51 PM EST |
| 310.00 | 0.00 | 0.96 | 0.48 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 3:59:51 PM EST |
| 315.00 | 0.00 | 0.44 | 0.22 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/7/2026 3:59:51 PM EST |
| 320.00 | 0.00 | 2.88 | 1.44 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/7/2026 3:59:51 PM EST |
| 325.00 | 0.00 | 0.54 | 0.27 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/7/2026 3:59:51 PM EST |
| 330.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 662 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 3:59:51 PM EST |
| 335.00 | 0.00 | 0.44 | 0.22 | 2.63 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/7/2026 3:59:51 PM EST |
| 340.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 556 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:51 PM EST |
| 345.00 | 0.00 | 1.05 | 0.53 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 3:59:51 PM EST |
| 350.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.00 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 3:59:51 PM EST |
| 355.00 | 0.00 | 2.68 | 1.34 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 1/7/2026 3:59:51 PM EST |
| 360.00 | 0.00 | 0.54 | 0.27 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/7/2026 3:59:51 PM EST |
| 365.00 | 0.00 | 3.15 | 1.58 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:51 PM EST |
| 370.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:51 PM EST |
| 375.00 | 0.00 | 0.14 | 0.07 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/7/2026 3:59:51 PM EST |
| 380.00 | 0.00 | 0.53 | 0.27 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/7/2026 3:59:51 PM EST |
| 385.00 | 0.00 | 2.04 | 1.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 503 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:51 PM EST |
| 390.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 767 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:51 PM EST |
| 395.00 | 0.00 | 2.94 | 1.47 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 1/7/2026 3:59:51 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 603 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:51 PM EST |
| 405.00 | 0.00 | 0.75 | 0.38 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 1/7/2026 3:59:51 PM EST |
| 410.00 | 0.00 | 0.55 | 0.28 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 1/7/2026 3:59:51 PM EST |
| 415.00 | 0.00 | 3.10 | 1.55 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/7/2026 3:59:51 PM EST |
| 420.00 | 0.00 | 2.14 | 1.07 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/7/2026 3:59:51 PM EST |
| 425.00 | 0.00 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:51 PM EST |
| 430.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/7/2026 3:59:51 PM EST |
| 435.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/7/2026 3:59:51 PM EST |
| 440.00 | 0.00 | 0.44 | 0.22 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:51 PM EST |
| 445.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 3,647 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 64 | 5,149 | 2.33 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.11 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 110 | 416 | 2.11 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 45.00 | 0.01 | 0.10 | 0.06 | 0.04 | +0.03 | +300.00% | 0.00 | 11 | 2,049 | 1.56 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.11 | 0.06 | 0.07 | +0.03 | +75.00% | 0.00 | 4 | 17,530 | 1.50 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 55.00 | 0.03 | 0.09 | 0.06 | 0.08 | +0.01 | +14.29% | 0.00 | 70 | 1,344 | 1.11 | 0.00 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 60.00 | 0.08 | 0.15 | 0.12 | 0.13 | +0.02 | +18.19% | 0.00 | 196 | 6,147 | 0.99 | -0.02 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 65.00 | 0.18 | 0.22 | 0.20 | 0.20 | +0.03 | +17.65% | 0.00 | 732 | 2,692 | 0.85 | -0.05 | 0.01 | -0.07 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 70.00 | 0.43 | 0.49 | 0.46 | 0.48 | +0.15 | +45.46% | 0.01 | 217 | 6,096 | 0.74 | -0.11 | 0.02 | -0.11 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 71.00 | 0.48 | 0.58 | 0.53 | 0.54 | -0.02 | -3.58% | 0.01 | 11 | 16 | 0.72 | -0.12 | 0.02 | -0.12 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 72.00 | 0.60 | 0.72 | 0.66 | 0.67 | +0.22 | +48.89% | 0.01 | 50 | 193 | 0.71 | -0.14 | 0.02 | -0.13 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 73.00 | 0.75 | 0.91 | 0.83 | 0.85 | +0.20 | +30.77% | 0.01 | 40 | 96 | 0.71 | -0.17 | 0.03 | -0.14 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 74.00 | 0.92 | 1.10 | 1.01 | 1.06 | +0.29 | +37.67% | 0.01 | 37 | 108 | 0.70 | -0.20 | 0.03 | -0.15 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 75.00 | 1.25 | 1.34 | 1.30 | 1.30 | +0.54 | +71.06% | 0.02 | 219 | 3,604 | 0.71 | -0.23 | 0.03 | -0.16 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 76.00 | 1.52 | 1.60 | 1.56 | 1.42 | +0.55 | +63.22% | 0.02 | 76 | 175 | 0.70 | -0.27 | 0.04 | -0.17 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 77.00 | 1.82 | 1.95 | 1.89 | 1.83 | +0.74 | +67.89% | 0.02 | 1,031 | 426 | 0.70 | -0.31 | 0.04 | -0.18 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 78.00 | 2.22 | 2.30 | 2.26 | 2.29 | +1.06 | +86.18% | 0.03 | 98 | 207 | 0.70 | -0.35 | 0.04 | -0.19 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 79.00 | 2.63 | 2.80 | 2.72 | 2.70 | +1.05 | +63.64% | 0.03 | 142 | 89 | 0.71 | -0.39 | 0.04 | -0.20 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 80.00 | 3.10 | 3.20 | 3.15 | 3.10 | +1.31 | +73.19% | 0.04 | 392 | 10,095 | 0.70 | -0.44 | 0.04 | -0.20 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 81.00 | 3.60 | 3.75 | 3.68 | 3.62 | +1.50 | +70.76% | 0.05 | 112 | 265 | 0.71 | -0.48 | 0.05 | -0.21 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 82.00 | 4.20 | 4.35 | 4.28 | 4.15 | +1.67 | +67.34% | 0.05 | 76 | 188 | 0.71 | -0.53 | 0.04 | -0.21 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 83.00 | 4.80 | 5.05 | 4.93 | 4.60 | +1.55 | +50.82% | 0.06 | 54 | 1,138 | 0.73 | -0.57 | 0.04 | -0.20 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 84.00 | 5.25 | 5.70 | 5.48 | 5.28 | +0.66 | +14.29% | 0.07 | 3 | 117 | 0.71 | -0.61 | 0.04 | -0.20 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 85.00 | 5.85 | 6.40 | 6.13 | 6.02 | +2.36 | +64.49% | 0.07 | 1,319 | 4,377 | 0.71 | -0.65 | 0.04 | -0.19 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 86.00 | 6.50 | 7.05 | 6.78 | 6.55 | +0.25 | +3.97% | 0.08 | 3 | 138 | 0.69 | -0.69 | 0.04 | -0.19 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 87.00 | 7.25 | 7.95 | 7.60 | 7.50 | +2.73 | +57.24% | 0.09 | 1 | 67 | 0.71 | -0.72 | 0.04 | -0.18 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 88.00 | 7.65 | 9.05 | 8.35 | 6.65 | -0.10 | -1.49% | 0.09 | 1 | 44 | 0.69 | -0.75 | 0.03 | -0.17 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 89.00 | 7.95 | 9.70 | 8.83 | 8.95 | +1.10 | +14.02% | 0.10 | 2 | 38 | 0.86 | -0.78 | 0.03 | -0.16 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 90.00 | 9.30 | 10.70 | 10.00 | 9.45 | +2.43 | +34.62% | 0.11 | 7 | 5,132 | 0.65 | -0.81 | 0.03 | -0.15 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 91.00 | 9.90 | 11.35 | 10.63 | 10.00 | +2.15 | +27.39% | 0.12 | 2 | 13 | 0.87 | -0.83 | 0.03 | -0.14 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 92.00 | 8.95 | 12.25 | 10.60 | 12.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.88 | -0.85 | 0.02 | -0.13 | 1/2/2026 | 1/7/2026 3:59:51 PM EST |
| 93.00 | 8.65 | 14.50 | 11.58 | 12.37 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.26 | -0.87 | 0.02 | -0.12 | 1/2/2026 | 1/7/2026 3:59:51 PM EST |
| 94.00 | 9.60 | 14.10 | 11.85 | 9.10 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.93 | -0.88 | 0.02 | -0.11 | 1/5/2026 | 1/7/2026 3:59:51 PM EST |
| 95.00 | 13.80 | 16.70 | 15.25 | 13.40 | +2.72 | +25.47% | 0.16 | 5 | 1,662 | 1.40 | -0.90 | 0.02 | -0.10 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 96.00 | 12.95 | 17.30 | 15.13 | 14.92 | +3.07 | +25.91% | 0.16 | 2 | 5 | 1.35 | -0.91 | 0.02 | -0.10 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 100.00 | 18.10 | 19.90 | 19.00 | 19.15 | +3.28 | +20.67% | 0.19 | 174 | 9,504 | 1.09 | -0.95 | 0.01 | -0.06 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 105.00 | 21.85 | 28.45 | 25.15 | 24.19 | +3.04 | +14.38% | 0.24 | 9 | 2,047 | 2.26 | -0.97 | 0.01 | -0.04 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 110.00 | 28.15 | 29.50 | 28.83 | 28.50 | +1.05 | +3.83% | 0.26 | 18 | 1,969 | 1.20 | -0.99 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 115.00 | 31.00 | 38.70 | 34.85 | 33.27 | +2.12 | +6.81% | 0.30 | 12 | 1,281 | 2.71 | -0.99 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 120.00 | 37.00 | 43.70 | 40.35 | 39.30 | +2.30 | +6.22% | 0.34 | 828 | 625 | 2.88 | -1.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 125.00 | 40.15 | 47.85 | 44.00 | 42.75 | +1.45 | +3.52% | 0.35 | 50 | 15 | 2.83 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 130.00 | 46.75 | 53.50 | 50.13 | 48.08 | +2.07 | +4.50% | 0.39 | 3,420 | 861 | 3.15 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 135.00 | 50.15 | 56.85 | 53.50 | 54.10 | +3.77 | +7.50% | 0.40 | 4,211 | 1,322 | 2.83 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 140.00 | 55.15 | 61.00 | 58.08 | 54.76 | -1.53 | -2.72% | 0.41 | 2,584 | 802 | 2.67 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 145.00 | 60.15 | 67.90 | 64.03 | 67.90 | +6.61 | +10.79% | 0.44 | 58 | 16 | 3.39 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 150.00 | 65.15 | 72.00 | 68.58 | 64.75 | -1.54 | -2.33% | 0.46 | 1,850 | 547 | 3.24 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 155.00 | 70.15 | 76.65 | 73.40 | 73.03 | +1.62 | +2.27% | 0.47 | 170 | 37 | 3.24 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 160.00 | 75.15 | 82.45 | 78.80 | 77.85 | +1.80 | +2.37% | 0.49 | 370 | 112 | 3.60 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 165.00 | 80.15 | 86.65 | 83.40 | 83.37 | +2.14 | +2.64% | 0.51 | 208 | 67 | 3.44 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 170.00 | 85.15 | 93.70 | 89.43 | 83.00 | 0.00 | 0.00% | 0.53 | 0 | 3 | 4.16 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:51 PM EST |
| 175.00 | 90.15 | 98.00 | 94.08 | 93.38 | +2.27 | +2.50% | 0.54 | 2,631 | 450 | 4.06 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 180.00 | 95.15 | 102.90 | 99.03 | 98.61 | +2.40 | +2.50% | 0.55 | 92 | 14 | 4.12 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 185.00 | 100.15 | 108.70 | 104.43 | 105.57 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 1/7/2026 3:59:51 PM EST |
| 190.00 | 105.15 | 113.70 | 109.43 | 106.50 | 0.00 | 0.00% | 0.58 | 0 | 11 | 4.54 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:51 PM EST |
| 195.00 | 110.15 | 118.70 | 114.43 | 113.88 | 0.00 | 0.00% | 0.59 | 0 | 5 | 4.62 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:51 PM EST |
| 200.00 | 115.15 | 123.70 | 119.43 | 117.93 | +3.23 | +2.82% | 0.60 | 960 | 235 | 4.70 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 205.00 | 120.15 | 128.70 | 124.43 | 126.45 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 1/7/2026 3:59:51 PM EST |
| 210.00 | 125.15 | 133.70 | 129.43 | 118.30 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 1/7/2026 3:59:51 PM EST |
| 215.00 | 129.90 | 138.70 | 134.30 | 136.47 | 0.00 | 0.00% | 0.62 | 0 | 1 | 4.93 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 1/7/2026 3:59:51 PM EST |
| 220.00 | 135.15 | 143.70 | 139.43 | 140.10 | 0.00 | 0.00% | 0.63 | 0 | 1 | 5.01 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 3:59:51 PM EST |
| 225.00 | 140.15 | 148.70 | 144.43 | 142.69 | 0.00 | 0.00% | 0.64 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:51 PM EST |
| 230.00 | 145.15 | 153.70 | 149.43 | 161.37 | 0.00 | 0.00% | 0.65 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 1/7/2026 3:59:51 PM EST |
| 235.00 | 150.15 | 158.70 | 154.43 | 137.35 | 0.00 | 0.00% | 0.66 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 1/7/2026 3:59:51 PM EST |
| 240.00 | 155.15 | 162.40 | 158.78 | 158.38 | +2.09 | +1.34% | 0.66 | 68 | 17 | 4.86 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 245.00 | 160.15 | 168.70 | 164.43 | 158.45 | 0.00 | 0.00% | 0.67 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 1/7/2026 3:59:51 PM EST |
| 250.00 | 165.15 | 173.70 | 169.43 | 167.56 | 0.00 | 0.00% | 0.68 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 3:59:51 PM EST |
| 255.00 | 170.15 | 178.70 | 174.43 | 168.90 | 0.00 | 0.00% | 0.68 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 1/7/2026 3:59:51 PM EST |
| 260.00 | 175.15 | 183.70 | 179.43 | 184.30 | 0.00 | 0.00% | 0.69 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 3:59:51 PM EST |
| 265.00 | 180.15 | 188.70 | 184.43 | 189.31 | 0.00 | 0.00% | 0.70 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 3:59:51 PM EST |
| 270.00 | 185.15 | 193.70 | 189.43 | 194.37 | 0.00 | 0.00% | 0.70 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 3:59:51 PM EST |
| 275.00 | 190.15 | 198.70 | 194.43 | 134.90 | 0.00 | 0.00% | 0.71 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 1/7/2026 3:59:51 PM EST |
| 280.00 | 195.15 | 203.70 | 199.43 | 194.95 | 0.00 | 0.00% | 0.71 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 3:59:51 PM EST |
| 285.00 | 200.15 | 208.70 | 204.43 | 152.05 | 0.00 | 0.00% | 0.72 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 1/7/2026 3:59:51 PM EST |
| 290.00 | 205.15 | 213.70 | 209.43 | 156.90 | 0.00 | 0.00% | 0.72 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 1/7/2026 3:59:51 PM EST |
| 295.00 | 210.15 | 218.70 | 214.43 | 153.75 | 0.00 | 0.00% | 0.73 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 1/7/2026 3:59:51 PM EST |
| 300.00 | 215.15 | 223.70 | 219.43 | 226.65 | 0.00 | 0.00% | 0.73 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 3:59:51 PM EST |
| 305.00 | 220.15 | 228.70 | 224.43 | 233.02 | 0.00 | 0.00% | 0.74 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 3:59:51 PM EST |
| 310.00 | 225.15 | 233.70 | 229.43 | 180.83 | 0.00 | 0.00% | 0.74 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 1/7/2026 3:59:51 PM EST |
| 315.00 | 230.15 | 238.70 | 234.43 | 185.80 | 0.00 | 0.00% | 0.74 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 1/7/2026 3:59:51 PM EST |
| 320.00 | 235.15 | 243.70 | 239.43 | 183.00 | 0.00 | 0.00% | 0.75 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 1/7/2026 3:59:51 PM EST |
| 325.00 | 240.15 | 248.70 | 244.43 | 193.40 | 0.00 | 0.00% | 0.75 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 1/7/2026 3:59:51 PM EST |
| 330.00 | 245.15 | 253.70 | 249.43 | 195.30 | 0.00 | 0.00% | 0.76 | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 1/7/2026 3:59:51 PM EST |
| 335.00 | 250.15 | 258.70 | 254.43 | 214.82 | 0.00 | 0.00% | 0.76 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 1/7/2026 3:59:51 PM EST |
| 340.00 | 255.15 | 263.70 | 259.43 | 228.60 | 0.00 | 0.00% | 0.76 | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 1/7/2026 3:59:51 PM EST |
| 345.00 | 260.15 | 268.70 | 264.43 | 203.75 | 0.00 | 0.00% | 0.77 | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 1/7/2026 3:59:51 PM EST |
| 350.00 | 265.15 | 273.70 | 269.43 | 205.30 | 0.00 | 0.00% | 0.77 | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 1/7/2026 3:59:51 PM EST |
| 355.00 | 270.15 | 278.70 | 274.43 | 209.35 | 0.00 | 0.00% | 0.77 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 1/7/2026 3:59:51 PM EST |
| 360.00 | 275.15 | 283.70 | 279.43 | 220.60 | 0.00 | 0.00% | 0.78 | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 1/7/2026 3:59:51 PM EST |
| 365.00 | 280.15 | 288.70 | 284.43 | 224.50 | 0.00 | 0.00% | 0.78 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 1/7/2026 3:59:51 PM EST |
| 370.00 | 285.15 | 293.70 | 289.43 | 284.80 | 0.00 | 0.00% | 0.78 | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 1/7/2026 3:59:51 PM EST |
| 375.00 | 290.15 | 298.70 | 294.43 | 231.60 | 0.00 | 0.00% | 0.79 | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 1/7/2026 3:59:51 PM EST |
| 380.00 | 295.15 | 303.70 | 299.43 | 239.00 | 0.00 | 0.00% | 0.79 | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 1/7/2026 3:59:51 PM EST |
| 385.00 | 300.15 | 308.70 | 304.43 | 243.95 | 0.00 | 0.00% | 0.79 | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 1/7/2026 3:59:51 PM EST |
| 390.00 | 305.15 | 313.70 | 309.43 | 269.17 | 0.00 | 0.00% | 0.79 | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 1/7/2026 3:59:51 PM EST |
| 395.00 | 310.15 | 318.70 | 314.43 | 247.05 | 0.00 | 0.00% | 0.80 | 0 | 0 | 6.73 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 1/7/2026 3:59:51 PM EST |
| 400.00 | 315.15 | 323.70 | 319.43 | 277.85 | 0.00 | 0.00% | 0.80 | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 1/7/2026 3:59:51 PM EST |
| 405.00 | 320.15 | 328.70 | 324.43 | 276.45 | 0.00 | 0.00% | 0.80 | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 1/7/2026 3:59:51 PM EST |
| 410.00 | 325.15 | 333.70 | 329.43 | 264.00 | 0.00 | 0.00% | 0.80 | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 1/7/2026 3:59:51 PM EST |
| 415.00 | 330.15 | 338.70 | 334.43 | 283.70 | 0.00 | 0.00% | 0.81 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 1/7/2026 3:59:51 PM EST |
| 420.00 | 335.15 | 343.70 | 339.43 | 291.25 | 0.00 | 0.00% | 0.81 | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 1/7/2026 3:59:51 PM EST |
| 425.00 | 340.15 | 348.70 | 344.43 | 276.60 | 0.00 | 0.00% | 0.81 | 0 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 1/7/2026 3:59:51 PM EST |
| 430.00 | 345.15 | 353.70 | 349.43 | 313.71 | 0.00 | 0.00% | 0.81 | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 1/7/2026 3:59:51 PM EST |
| 435.00 | 350.15 | 358.70 | 354.43 | 294.50 | 0.00 | 0.00% | 0.81 | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 1/7/2026 3:59:51 PM EST |
| 440.00 | 355.15 | 363.70 | 359.43 | 377.90 | 0.00 | 0.00% | 0.82 | 0 | 0 | 7.02 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 3:59:51 PM EST |
| 445.00 | 360.15 | 368.70 | 364.43 | 382.88 | 0.00 | 0.00% | 0.82 | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 3:59:51 PM EST |