Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $81.88 as of 1/9/2026 5:59:44 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 | 43.95 | 52.15 | 48.05 | 48.45 | +0.81 | +1.70% | 1.37 | 2 | 27 | 6.64 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 40.00 | 38.95 | 47.15 | 43.05 | 43.46 | % | 1.08 | 2 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 45.00 | 35.60 | 39.50 | 37.55 | 36.36 | 0.00 | 0.00% | 0.83 | 0 | 11 | 3.67 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/9/2026 3:59:58 PM EST |
| 50.00 | 30.55 | 37.15 | 33.85 | 33.30 | -0.71 | -2.09% | 0.68 | 393 | 5 | 4.39 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 55.00 | 25.65 | 29.65 | 27.65 | 28.34 | -1.36 | -4.58% | 0.50 | 392 | 43 | 2.75 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 60.00 | 22.50 | 25.05 | 23.78 | 23.80 | +3.09 | +14.92% | 0.40 | 8 | 4,181 | 2.47 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 65.00 | 15.95 | 19.55 | 17.75 | 15.90 | -0.96 | -5.70% | 0.27 | 5 | 2,433 | 1.85 | 1.00 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 67.00 | 13.75 | 18.85 | 16.30 | % | 0.24 | 0 | 0 | 2.13 | 0.99 | 0.00 | -0.02 | 1/9/2026 3:59:58 PM EST | |||
| 68.00 | 12.75 | 16.75 | 14.75 | % | 0.22 | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.03 | 1/9/2026 3:59:58 PM EST | |||
| 69.00 | 11.75 | 16.90 | 14.33 | % | 0.21 | 0 | 0 | 1.96 | 0.98 | 0.01 | -0.04 | 1/9/2026 3:59:58 PM EST | |||
| 70.00 | 10.80 | 14.50 | 12.65 | 12.28 | -0.35 | -2.78% | 0.18 | 7 | 1,268 | 1.43 | 0.97 | 0.01 | -0.05 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 71.00 | 9.85 | 14.95 | 12.40 | 11.69 | 0.00 | 0.00% | 0.17 | 0 | 21 | 1.80 | 0.96 | 0.01 | -0.06 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 72.00 | 8.85 | 12.90 | 10.88 | 9.95 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.40 | 0.95 | 0.02 | -0.07 | 1/7/2026 | 1/9/2026 3:59:58 PM EST |
| 73.00 | 8.75 | 12.10 | 10.43 | 11.00 | +0.76 | +7.43% | 0.14 | 1 | 1 | 1.38 | 0.93 | 0.02 | -0.09 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 74.00 | 8.75 | 10.95 | 9.85 | 10.03 | % | 0.13 | 12 | 0 | 1.25 | 0.90 | 0.02 | -0.11 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 75.00 | 8.05 | 9.55 | 8.80 | 9.20 | +1.34 | +17.05% | 0.12 | 113 | 912 | 0.73 | 0.88 | 0.03 | -0.13 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 76.00 | 7.15 | 8.65 | 7.90 | 8.11 | +1.65 | +25.55% | 0.10 | 72 | 7 | 0.71 | 0.84 | 0.03 | -0.14 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 77.00 | 5.80 | 7.25 | 6.53 | 7.33 | +1.50 | +25.73% | 0.08 | 152 | 24 | 0.82 | 0.81 | 0.04 | -0.16 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 78.00 | 5.60 | 7.80 | 6.70 | 6.30 | +0.90 | +16.67% | 0.09 | 127 | 43 | 0.80 | 0.77 | 0.04 | -0.18 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 79.00 | 4.95 | 5.90 | 5.43 | 5.54 | +1.57 | +39.55% | 0.07 | 45 | 34 | 0.67 | 0.72 | 0.05 | -0.19 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 80.00 | 4.30 | 4.75 | 4.53 | 4.57 | +0.25 | +5.79% | 0.06 | 357 | 2,186 | 0.61 | 0.68 | 0.05 | -0.20 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 81.00 | 3.95 | 4.15 | 4.05 | 4.25 | +0.31 | +7.87% | 0.05 | 170 | 176 | 0.65 | 0.62 | 0.05 | -0.21 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 82.00 | 3.35 | 3.55 | 3.45 | 3.37 | +0.12 | +3.70% | 0.04 | 626 | 550 | 0.64 | 0.57 | 0.05 | -0.22 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 83.00 | 2.81 | 2.99 | 2.90 | 3.05 | +0.20 | +7.02% | 0.03 | 339 | 266 | 0.63 | 0.52 | 0.05 | -0.22 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 84.00 | 2.35 | 2.55 | 2.45 | 2.43 | -0.16 | -6.18% | 0.03 | 997 | 195 | 0.63 | 0.47 | 0.05 | -0.22 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 85.00 | 1.94 | 2.11 | 2.03 | 2.02 | -0.02 | -0.98% | 0.02 | 4,328 | 10,474 | 0.63 | 0.41 | 0.05 | -0.21 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 86.00 | 1.66 | 1.76 | 1.71 | 1.81 | +0.11 | +6.48% | 0.02 | 1,361 | 322 | 0.63 | 0.36 | 0.05 | -0.20 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 87.00 | 1.36 | 1.48 | 1.42 | 1.42 | 0.00 | 0.00% | 0.02 | 313 | 339 | 0.64 | 0.31 | 0.05 | -0.19 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 88.00 | 1.08 | 1.22 | 1.15 | 1.18 | -0.04 | -3.28% | 0.01 | 1,391 | 644 | 0.64 | 0.27 | 0.04 | -0.17 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 89.00 | 0.90 | 0.97 | 0.94 | 0.90 | -0.14 | -13.47% | 0.01 | 300 | 837 | 0.64 | 0.23 | 0.04 | -0.16 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 90.00 | 0.72 | 0.80 | 0.76 | 0.74 | -0.19 | -20.43% | 0.01 | 4,892 | 8,362 | 0.64 | 0.19 | 0.04 | -0.14 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 91.00 | 0.55 | 0.67 | 0.61 | 0.69 | -0.06 | -8.00% | 0.01 | 59 | 657 | 0.64 | 0.16 | 0.03 | -0.13 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 92.00 | 0.45 | 0.54 | 0.50 | 0.44 | -0.20 | -31.25% | 0.01 | 498 | 363 | 0.65 | 0.13 | 0.03 | -0.11 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 93.00 | 0.38 | 0.49 | 0.44 | 0.38 | -0.17 | -30.91% | 0.00 | 396 | 169 | 0.67 | 0.11 | 0.02 | -0.09 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 94.00 | 0.29 | 0.49 | 0.39 | 0.42 | -0.02 | -4.55% | 0.00 | 87 | 79 | 0.69 | 0.08 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 95.00 | 0.26 | 0.31 | 0.29 | 0.28 | -0.10 | -26.32% | 0.00 | 420 | 3,408 | 0.68 | 0.07 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 96.00 | 0.20 | 0.27 | 0.24 | 0.23 | -0.11 | -32.36% | 0.00 | 28 | 243 | 0.69 | 0.05 | 0.01 | -0.05 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 97.00 | 0.13 | 0.35 | 0.24 | 0.20 | % | 0.00 | 6 | 0 | 0.72 | 0.04 | 0.01 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 98.00 | 0.13 | 0.25 | 0.19 | 0.18 | % | 0.00 | 1 | 0 | 0.73 | 0.03 | 0.01 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 99.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.88 | 0.02 | 0.01 | -0.03 | 1/9/2026 3:59:58 PM EST | |||
| 100.00 | 0.10 | 0.16 | 0.13 | 0.12 | -0.09 | -42.86% | 0.00 | 1,445 | 19,656 | 0.74 | 0.02 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 101.00 | 0.03 | 0.16 | 0.10 | 0.14 | % | 0.00 | 7 | 0 | 0.71 | 0.01 | 0.00 | -0.02 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 102.00 | 0.00 | 0.46 | 0.23 | 0.10 | % | 0.00 | 40 | 0 | 1.05 | 0.01 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 103.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.95 | 0.01 | 0.00 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 105.00 | 0.07 | 0.21 | 0.14 | 0.09 | -0.01 | -10.00% | 0.00 | 735 | 1,630 | 0.90 | 0.00 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 110.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 867 | 5,986 | 0.93 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 115.00 | 0.04 | 0.11 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 30 | 2,812 | 1.08 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 120.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 326 | 10,899 | 1.05 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 125.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 73 | 2,558 | 1.09 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 130.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 13 | 2,207 | 1.21 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 135.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 20 | 3,018 | 1.32 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 9 | 3,828 | 1.40 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,133 | 1.39 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 91 | 6,009 | 1.46 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,101 | 1.89 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,374 | 1.60 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,009 | 1.67 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 2,191 | 1.73 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,446 | 1.79 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,373 | 2.33 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 658 | 2.30 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 514 | 2.36 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,050 | 2.02 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 6,460 | 2.07 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 586 | 2.46 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/9/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 581 | 2.18 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:58 PM EST |
| 215.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 148 | 3.01 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 863 | 3.49 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:58 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 822 | 2.32 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 404 | 2.77 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:58 PM EST |
| 235.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 245 | 2.98 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,349 | 2.82 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:58 PM EST |
| 245.00 | 0.00 | 2.26 | 1.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/9/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,191 | 2.78 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:58 PM EST |
| 255.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 3:59:58 PM EST |
| 265.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 233 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,863 | 0.00 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/9/2026 3:59:58 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 3:59:58 PM EST |
| 280.00 | 0.00 | 1.96 | 0.98 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:58 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 | 1/9/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:58 PM EST |
| 295.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/9/2026 3:59:58 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 9,403 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 305.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 3:59:58 PM EST |
| 310.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/9/2026 3:59:58 PM EST |
| 315.00 | 0.00 | 1.78 | 0.89 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/9/2026 3:59:58 PM EST |
| 320.00 | 0.00 | 1.71 | 0.86 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/9/2026 3:59:58 PM EST |
| 325.00 | 0.00 | 3.90 | 1.95 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 290 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/9/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 1.98 | 0.99 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 662 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/9/2026 3:59:58 PM EST |
| 335.00 | 0.00 | 1.69 | 0.85 | 2.63 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/9/2026 3:59:58 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 | 1/9/2026 3:59:58 PM EST |
| 345.00 | 0.00 | 3.40 | 1.70 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/9/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.00 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/9/2026 3:59:58 PM EST |
| 355.00 | 0.00 | 4.30 | 2.15 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 1/9/2026 3:59:58 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/9/2026 3:59:58 PM EST |
| 365.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:58 PM EST |
| 370.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 3:59:58 PM EST |
| 375.00 | 0.00 | 4.30 | 2.15 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/9/2026 3:59:58 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 3:59:58 PM EST |
| 385.00 | 0.00 | 2.29 | 1.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 503 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:58 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 767 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 395.00 | 0.00 | 4.30 | 2.15 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 1/9/2026 3:59:58 PM EST |
| 400.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 603 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:58 PM EST |
| 405.00 | 0.00 | 4.30 | 2.15 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 1/9/2026 3:59:58 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 1/9/2026 3:59:58 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 | 1/9/2026 3:59:58 PM EST |
| 420.00 | 0.00 | 3.50 | 1.75 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/9/2026 3:59:58 PM EST |
| 425.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 226 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:58 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/9/2026 3:59:58 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 | 1/9/2026 3:59:58 PM EST |
| 440.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:58 PM EST |
| 445.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 3,575 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 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 | 0.02 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 30 | 5,181 | 2.34 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 110 | 498 | 2.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 45.00 | 0.01 | 0.02 | 0.02 | 0.06 | +0.05 | +500.00% | 0.00 | 25 | 2,075 | 1.64 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 50.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 6,114 | 17,554 | 1.43 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 55.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 29 | 1,396 | 1.22 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 60.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 212 | 6,197 | 1.10 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 65.00 | 0.10 | 0.17 | 0.14 | 0.10 | -0.06 | -37.50% | 0.00 | 190 | 3,957 | 0.96 | 0.00 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 67.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.02 | 1/9/2026 3:59:58 PM EST | |||
| 68.00 | 0.00 | 0.35 | 0.18 | 0.16 | % | 0.00 | 1 | 0 | 1.00 | -0.01 | 0.00 | -0.03 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 69.00 | 0.15 | 0.35 | 0.25 | 0.15 | % | 0.00 | 7 | 0 | 0.86 | -0.02 | 0.01 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 70.00 | 0.17 | 0.22 | 0.20 | 0.20 | -0.15 | -42.86% | 0.00 | 325 | 6,153 | 0.77 | -0.03 | 0.01 | -0.05 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 71.00 | 0.13 | 0.32 | 0.23 | 0.25 | -0.21 | -45.66% | 0.00 | 36 | 329 | 0.74 | -0.04 | 0.01 | -0.06 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 72.00 | 0.25 | 0.33 | 0.29 | 0.31 | -0.20 | -39.22% | 0.00 | 39 | 235 | 0.74 | -0.05 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 73.00 | 0.23 | 0.40 | 0.32 | 0.36 | -0.26 | -41.94% | 0.00 | 37 | 141 | 0.69 | -0.07 | 0.02 | -0.09 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 74.00 | 0.34 | 0.49 | 0.42 | 0.45 | -0.36 | -44.45% | 0.01 | 85 | 159 | 0.69 | -0.10 | 0.02 | -0.11 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 75.00 | 0.44 | 0.56 | 0.50 | 0.56 | -0.36 | -39.13% | 0.01 | 265 | 3,728 | 0.67 | -0.12 | 0.03 | -0.13 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 76.00 | 0.63 | 0.74 | 0.69 | 0.65 | -0.49 | -42.99% | 0.01 | 159 | 249 | 0.67 | -0.16 | 0.03 | -0.14 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 77.00 | 0.79 | 1.03 | 0.91 | 0.87 | -0.58 | -40.00% | 0.01 | 282 | 1,238 | 0.68 | -0.19 | 0.04 | -0.16 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 78.00 | 1.01 | 1.07 | 1.04 | 1.07 | -0.69 | -39.21% | 0.01 | 439 | 420 | 0.66 | -0.23 | 0.04 | -0.18 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 79.00 | 1.28 | 1.48 | 1.38 | 1.30 | -0.70 | -35.00% | 0.02 | 95 | 160 | 0.66 | -0.28 | 0.05 | -0.19 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 80.00 | 1.55 | 1.83 | 1.69 | 1.70 | -0.77 | -31.18% | 0.02 | 721 | 9,233 | 0.66 | -0.32 | 0.05 | -0.20 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 81.00 | 1.96 | 2.19 | 2.08 | 2.08 | -0.76 | -26.77% | 0.03 | 321 | 301 | 0.66 | -0.38 | 0.05 | -0.21 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 82.00 | 2.44 | 2.60 | 2.52 | 2.57 | -0.90 | -25.94% | 0.03 | 624 | 440 | 0.65 | -0.43 | 0.05 | -0.22 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 83.00 | 2.91 | 3.20 | 3.06 | 2.86 | -1.04 | -26.67% | 0.04 | 680 | 1,163 | 0.67 | -0.48 | 0.05 | -0.22 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 84.00 | 3.45 | 3.75 | 3.60 | 3.54 | -1.06 | -23.05% | 0.04 | 221 | 123 | 0.67 | -0.53 | 0.05 | -0.22 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 85.00 | 4.05 | 4.45 | 4.25 | 3.96 | -1.34 | -25.29% | 0.05 | 232 | 3,330 | 0.68 | -0.59 | 0.05 | -0.21 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 86.00 | 4.60 | 5.10 | 4.85 | 4.92 | -1.14 | -18.82% | 0.06 | 17 | 141 | 0.67 | -0.64 | 0.05 | -0.20 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 87.00 | 5.30 | 5.75 | 5.53 | 5.30 | -1.29 | -19.58% | 0.06 | 2 | 70 | 0.67 | -0.69 | 0.05 | -0.19 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 88.00 | 5.45 | 6.65 | 6.05 | 6.16 | -2.47 | -28.63% | 0.07 | 14 | 47 | 0.59 | -0.73 | 0.04 | -0.17 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 89.00 | 6.20 | 7.45 | 6.83 | 6.61 | -3.04 | -31.51% | 0.08 | 1 | 40 | 0.75 | -0.77 | 0.04 | -0.16 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 90.00 | 7.20 | 8.40 | 7.80 | 7.70 | -1.35 | -14.92% | 0.09 | 83 | 4,963 | 0.80 | -0.81 | 0.04 | -0.14 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 91.00 | 7.35 | 11.05 | 9.20 | 11.49 | 0.00 | 0.00% | 0.10 | 0 | 15 | 1.28 | -0.84 | 0.03 | -0.13 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 92.00 | 9.00 | 10.10 | 9.55 | 8.85 | -2.63 | -22.91% | 0.10 | 2 | 3 | 0.82 | -0.87 | 0.03 | -0.11 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 93.00 | 9.10 | 12.85 | 10.98 | 12.37 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.35 | -0.89 | 0.02 | -0.09 | 1/2/2026 | 1/9/2026 3:59:58 PM EST |
| 94.00 | 9.95 | 13.75 | 11.85 | 14.34 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.39 | -0.92 | 0.02 | -0.08 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 95.00 | 11.25 | 12.90 | 12.08 | 12.61 | -0.84 | -6.25% | 0.13 | 21 | 1,530 | 0.89 | -0.93 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 96.00 | 11.55 | 15.65 | 13.60 | 14.92 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.47 | -0.95 | 0.01 | -0.05 | 1/7/2026 | 1/9/2026 3:59:58 PM EST |
| 97.00 | 12.70 | 16.60 | 14.65 | % | 0.15 | 0 | 0 | 1.51 | -0.96 | 0.01 | -0.04 | 1/9/2026 3:59:58 PM EST | |||
| 98.00 | 13.35 | 19.10 | 16.23 | % | 0.17 | 0 | 0 | 1.95 | -0.97 | 0.01 | -0.04 | 1/9/2026 3:59:58 PM EST | |||
| 99.00 | 14.40 | 20.05 | 17.23 | % | 0.17 | 0 | 0 | 2.00 | -0.98 | 0.01 | -0.03 | 1/9/2026 3:59:58 PM EST | |||
| 100.00 | 15.75 | 17.85 | 16.80 | 16.77 | -1.73 | -9.36% | 0.17 | 24 | 9,402 | 1.09 | -0.98 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 101.00 | 16.35 | 20.55 | 18.45 | % | 0.18 | 0 | 0 | 1.70 | -0.99 | 0.00 | -0.02 | 1/9/2026 3:59:58 PM EST | |||
| 102.00 | 17.50 | 21.50 | 19.50 | % | 0.19 | 0 | 0 | 1.74 | -0.99 | 0.00 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 103.00 | 18.30 | 22.50 | 20.40 | % | 0.20 | 0 | 0 | 1.78 | -0.99 | 0.00 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 105.00 | 21.15 | 23.15 | 22.15 | 21.90 | -1.70 | -7.21% | 0.21 | 7 | 2,032 | 1.41 | -1.00 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 110.00 | 25.75 | 27.65 | 26.70 | 27.45 | -1.06 | -3.72% | 0.24 | 5 | 1,943 | 1.34 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 115.00 | 30.55 | 33.40 | 31.98 | 32.00 | 0.00 | 0.00% | 0.28 | 0 | 770 | 1.88 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 120.00 | 35.15 | 39.45 | 37.30 | 35.10 | -3.00 | -7.88% | 0.31 | 831 | 589 | 2.45 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 125.00 | 39.10 | 45.80 | 42.45 | 43.24 | +2.69 | +6.64% | 0.34 | 1 | 5 | 3.04 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 130.00 | 42.85 | 51.10 | 46.98 | 47.55 | -0.60 | -1.25% | 0.36 | 4,050 | 857 | 3.30 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 135.00 | 47.85 | 54.45 | 51.15 | 55.20 | +2.10 | +3.96% | 0.38 | 5,130 | 1,322 | 2.92 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 140.00 | 52.85 | 59.45 | 56.15 | 53.21 | -5.14 | -8.81% | 0.40 | 4,010 | 802 | 3.06 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 145.00 | 57.85 | 66.35 | 62.10 | 60.40 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.83 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 150.00 | 62.85 | 71.10 | 66.98 | 64.00 | -3.95 | -5.82% | 0.45 | 1,913 | 447 | 3.89 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 155.00 | 67.85 | 76.35 | 72.10 | 75.70 | +5.70 | +8.15% | 0.47 | 132 | 37 | 4.10 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 160.00 | 72.85 | 79.45 | 76.15 | 73.10 | -1.20 | -1.62% | 0.48 | 410 | 112 | 3.56 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 165.00 | 77.85 | 85.95 | 81.90 | 77.90 | -1.40 | -1.77% | 0.50 | 320 | 67 | 4.21 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 170.00 | 82.85 | 91.35 | 87.10 | 91.00 | +6.80 | +8.08% | 0.51 | 15 | 3 | 4.45 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 175.00 | 87.85 | 94.45 | 91.15 | 95.20 | +2.70 | +2.92% | 0.52 | 2,650 | 450 | 3.88 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 180.00 | 92.85 | 100.95 | 96.90 | 101.00 | +6.70 | +7.11% | 0.54 | 30 | 14 | 4.54 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 185.00 | 97.85 | 105.95 | 101.90 | 105.57 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 1/9/2026 3:59:58 PM EST |
| 190.00 | 102.85 | 111.10 | 106.98 | 104.30 | 0.00 | 0.00% | 0.56 | 0 | 5 | 4.79 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 195.00 | 107.85 | 116.10 | 111.98 | 107.90 | -1.40 | -1.29% | 0.57 | 19 | 5 | 4.88 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 200.00 | 112.85 | 121.10 | 116.98 | 115.25 | -2.70 | -2.29% | 0.58 | 1,251 | 233 | 4.97 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 205.00 | 117.85 | 126.10 | 121.98 | 126.45 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 1/9/2026 3:59:58 PM EST |
| 210.00 | 122.85 | 131.70 | 127.28 | 118.30 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 3:59:58 PM EST |
| 215.00 | 127.85 | 136.10 | 131.98 | 128.90 | 0.00 | 0.00% | 0.61 | 0 | 1 | 5.23 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 220.00 | 132.85 | 140.95 | 136.90 | 134.05 | 0.00 | 0.00% | 0.62 | 0 | 1 | 5.25 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 225.00 | 137.85 | 146.10 | 141.98 | 138.92 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 230.00 | 142.85 | 151.30 | 147.08 | 161.37 | 0.00 | 0.00% | 0.64 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 1/9/2026 3:59:58 PM EST |
| 235.00 | 147.85 | 156.10 | 151.98 | 137.35 | 0.00 | 0.00% | 0.65 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 1/9/2026 3:59:58 PM EST |
| 240.00 | 152.85 | 161.35 | 157.10 | 152.90 | -9.00 | -5.56% | 0.65 | 85 | 17 | 5.69 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 245.00 | 157.85 | 165.95 | 161.90 | 158.45 | 0.00 | 0.00% | 0.66 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 3:59:58 PM EST |
| 250.00 | 162.85 | 171.70 | 167.28 | 167.56 | 0.00 | 0.00% | 0.67 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/9/2026 3:59:58 PM EST |
| 255.00 | 167.85 | 176.70 | 172.28 | 168.90 | 0.00 | 0.00% | 0.68 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 3:59:58 PM EST |
| 260.00 | 172.85 | 181.70 | 177.28 | 184.30 | 0.00 | 0.00% | 0.68 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 1/9/2026 3:59:58 PM EST |
| 265.00 | 177.85 | 186.70 | 182.28 | 189.31 | 0.00 | 0.00% | 0.69 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 1/9/2026 3:59:58 PM EST |
| 270.00 | 182.85 | 191.70 | 187.28 | 194.37 | 0.00 | 0.00% | 0.69 | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 1/9/2026 3:59:58 PM EST |
| 275.00 | 187.85 | 196.15 | 192.00 | 134.90 | 0.00 | 0.00% | 0.70 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 1/9/2026 3:59:58 PM EST |
| 280.00 | 192.85 | 201.70 | 197.28 | 194.95 | 0.00 | 0.00% | 0.70 | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 1/9/2026 3:59:58 PM EST |
| 285.00 | 197.85 | 206.70 | 202.28 | 152.05 | 0.00 | 0.00% | 0.71 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 1/9/2026 3:59:58 PM EST |
| 290.00 | 202.85 | 211.70 | 207.28 | 156.90 | 0.00 | 0.00% | 0.71 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 1/9/2026 3:59:58 PM EST |
| 295.00 | 207.85 | 216.10 | 211.98 | 153.75 | 0.00 | 0.00% | 0.72 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 1/9/2026 3:59:58 PM EST |
| 300.00 | 212.85 | 221.10 | 216.98 | 226.65 | 0.00 | 0.00% | 0.72 | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 1/9/2026 3:59:58 PM EST |
| 305.00 | 217.85 | 225.95 | 221.90 | 233.02 | 0.00 | 0.00% | 0.73 | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 1/9/2026 3:59:58 PM EST |
| 310.00 | 222.85 | 231.70 | 227.28 | 180.83 | 0.00 | 0.00% | 0.73 | 0 | 0 | 6.67 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 1/9/2026 3:59:58 PM EST |
| 315.00 | 227.85 | 236.70 | 232.28 | 185.80 | 0.00 | 0.00% | 0.74 | 0 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 1/9/2026 3:59:58 PM EST |
| 320.00 | 232.85 | 241.70 | 237.28 | 183.00 | 0.00 | 0.00% | 0.74 | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 1/9/2026 3:59:58 PM EST |
| 325.00 | 237.85 | 246.70 | 242.28 | 193.40 | 0.00 | 0.00% | 0.75 | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 1/9/2026 3:59:58 PM EST |
| 330.00 | 242.85 | 251.70 | 247.28 | 195.30 | 0.00 | 0.00% | 0.75 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 1/9/2026 3:59:58 PM EST |
| 335.00 | 247.85 | 256.70 | 252.28 | 214.82 | 0.00 | 0.00% | 0.75 | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 1/9/2026 3:59:58 PM EST |
| 340.00 | 252.85 | 261.70 | 257.28 | 228.60 | 0.00 | 0.00% | 0.76 | 0 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 1/9/2026 3:59:58 PM EST |
| 345.00 | 257.85 | 266.70 | 262.28 | 203.75 | 0.00 | 0.00% | 0.76 | 0 | 0 | 7.02 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 1/9/2026 3:59:58 PM EST |
| 350.00 | 262.85 | 271.70 | 267.28 | 205.30 | 0.00 | 0.00% | 0.76 | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 1/9/2026 3:59:58 PM EST |
| 355.00 | 267.85 | 276.70 | 272.28 | 209.35 | 0.00 | 0.00% | 0.77 | 0 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 1/9/2026 3:59:58 PM EST |
| 360.00 | 272.85 | 281.70 | 277.28 | 220.60 | 0.00 | 0.00% | 0.77 | 0 | 0 | 7.16 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 1/9/2026 3:59:58 PM EST |
| 365.00 | 277.85 | 286.70 | 282.28 | 224.50 | 0.00 | 0.00% | 0.77 | 0 | 0 | 7.20 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 1/9/2026 3:59:58 PM EST |
| 370.00 | 282.85 | 291.70 | 287.28 | 284.80 | 0.00 | 0.00% | 0.78 | 0 | 0 | 7.24 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 1/9/2026 3:59:58 PM EST |
| 375.00 | 287.85 | 296.70 | 292.28 | 231.60 | 0.00 | 0.00% | 0.78 | 0 | 0 | 7.28 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 1/9/2026 3:59:58 PM EST |
| 380.00 | 292.85 | 301.70 | 297.28 | 239.00 | 0.00 | 0.00% | 0.78 | 0 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 1/9/2026 3:59:58 PM EST |
| 385.00 | 297.85 | 305.95 | 301.90 | 243.95 | 0.00 | 0.00% | 0.78 | 0 | 0 | 7.08 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 1/9/2026 3:59:58 PM EST |
| 390.00 | 302.85 | 311.70 | 307.28 | 269.17 | 0.00 | 0.00% | 0.79 | 0 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 1/9/2026 3:59:58 PM EST |
| 395.00 | 307.85 | 316.10 | 311.98 | 247.05 | 0.00 | 0.00% | 0.79 | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 1/9/2026 3:59:58 PM EST |
| 400.00 | 312.85 | 321.70 | 317.28 | 277.85 | 0.00 | 0.00% | 0.79 | 0 | 0 | 7.48 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 1/9/2026 3:59:58 PM EST |
| 405.00 | 317.85 | 326.70 | 322.28 | 276.45 | 0.00 | 0.00% | 0.80 | 0 | 0 | 7.52 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 1/9/2026 3:59:58 PM EST |
| 410.00 | 322.85 | 331.70 | 327.28 | 264.00 | 0.00 | 0.00% | 0.80 | 0 | 0 | 7.55 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 1/9/2026 3:59:58 PM EST |
| 415.00 | 327.85 | 336.70 | 332.28 | 283.70 | 0.00 | 0.00% | 0.80 | 0 | 0 | 7.59 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 1/9/2026 3:59:58 PM EST |
| 420.00 | 332.85 | 341.70 | 337.28 | 291.25 | 0.00 | 0.00% | 0.80 | 0 | 0 | 7.63 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 1/9/2026 3:59:58 PM EST |
| 425.00 | 337.85 | 346.70 | 342.28 | 276.60 | 0.00 | 0.00% | 0.81 | 0 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 1/9/2026 3:59:58 PM EST |
| 430.00 | 343.00 | 351.70 | 347.35 | 313.71 | 0.00 | 0.00% | 0.81 | 0 | 0 | 7.70 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 1/9/2026 3:59:58 PM EST |
| 435.00 | 348.00 | 356.70 | 352.35 | 294.50 | 0.00 | 0.00% | 0.81 | 0 | 0 | 7.74 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 1/9/2026 3:59:58 PM EST |
| 440.00 | 352.85 | 361.70 | 357.28 | 377.90 | 0.00 | 0.00% | 0.81 | 0 | 0 | 7.77 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 1/9/2026 3:59:58 PM EST |
| 445.00 | 357.85 | 365.95 | 361.90 | 382.88 | 0.00 | 0.00% | 0.81 | 0 | 0 | 7.52 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 1/9/2026 3:59:58 PM EST |