Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $79.51 as of 12/30/2025 9:11:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.00 | 44.80 | 41.40 | 42.35 | 0.00 | 0.00% | 1.03 | 0 | 2 | 4.41 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:53 PM EST |
| 45.00 | 33.00 | 39.80 | 36.40 | % | 0.81 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 50.00 | 28.00 | 34.85 | 31.43 | % | 0.63 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 55.00 | 23.90 | 29.40 | 26.65 | 29.10 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.71 | 1.00 | 0.00 | -0.01 | 12/3/2025 | 12/29/2025 3:59:53 PM EST |
| 57.00 | 19.80 | 27.15 | 23.48 | % | 0.41 | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.01 | 12/29/2025 3:59:53 PM EST | |||
| 58.00 | 18.85 | 26.25 | 22.55 | 23.58 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.41 | 1.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 59.00 | 17.85 | 25.40 | 21.63 | 22.70 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.37 | 0.99 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 60.00 | 16.90 | 22.55 | 19.73 | 22.00 | 0.00 | 0.00% | 0.33 | 0 | 82 | 1.73 | 0.99 | 0.00 | -0.02 | 12/23/2025 | 12/29/2025 3:59:53 PM EST |
| 61.00 | 15.85 | 23.75 | 19.80 | % | 0.32 | 0 | 0 | 2.31 | 0.99 | 0.00 | -0.02 | 12/29/2025 3:59:53 PM EST | |||
| 62.00 | 14.90 | 22.40 | 18.65 | % | 0.30 | 0 | 0 | 2.13 | 0.97 | 0.01 | -0.04 | 12/29/2025 3:59:53 PM EST | |||
| 63.00 | 13.90 | 20.65 | 17.28 | % | 0.27 | 0 | 0 | 1.85 | 0.97 | 0.01 | -0.04 | 12/29/2025 3:59:53 PM EST | |||
| 64.00 | 15.00 | 19.70 | 17.35 | % | 0.27 | 0 | 0 | 1.78 | 0.97 | 0.01 | -0.04 | 12/29/2025 3:59:53 PM EST | |||
| 65.00 | 11.95 | 18.65 | 15.30 | 19.75 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.70 | 0.95 | 0.01 | -0.05 | 12/12/2025 | 12/29/2025 3:59:53 PM EST |
| 66.00 | 11.00 | 17.70 | 14.35 | % | 0.22 | 0 | 0 | 1.64 | 0.94 | 0.01 | -0.06 | 12/29/2025 3:59:53 PM EST | |||
| 67.00 | 12.10 | 16.75 | 14.43 | 19.05 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.58 | 0.93 | 0.01 | -0.07 | 12/23/2025 | 12/29/2025 3:59:53 PM EST |
| 68.00 | 11.15 | 15.90 | 13.53 | % | 0.20 | 0 | 0 | 1.54 | 0.92 | 0.01 | -0.08 | 12/29/2025 3:59:53 PM EST | |||
| 69.00 | 10.20 | 15.00 | 12.60 | % | 0.18 | 0 | 0 | 1.49 | 0.90 | 0.02 | -0.08 | 12/29/2025 3:59:53 PM EST | |||
| 70.00 | 9.25 | 11.90 | 10.58 | 13.00 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.88 | 0.89 | 0.02 | -0.09 | 12/23/2025 | 12/29/2025 3:59:53 PM EST |
| 71.00 | 8.85 | 11.25 | 10.05 | 12.24 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.92 | 0.87 | 0.02 | -0.10 | 12/24/2025 | 12/29/2025 3:59:53 PM EST |
| 72.00 | 8.55 | 10.70 | 9.63 | 10.12 | 0.00 | 0.00% | 0.13 | 0 | 49 | 0.97 | 0.85 | 0.02 | -0.11 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 73.00 | 5.20 | 9.60 | 7.40 | 8.70 | 0.00 | 0.00% | 0.10 | 0 | 43 | 0.88 | 0.82 | 0.03 | -0.11 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 74.00 | 4.75 | 8.75 | 6.75 | 7.75 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.85 | 0.79 | 0.03 | -0.12 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 75.00 | 6.45 | 8.05 | 7.25 | 6.97 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.71 | 0.76 | 0.03 | -0.13 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 76.00 | 5.85 | 7.15 | 6.50 | 6.44 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.70 | 0.72 | 0.04 | -0.14 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 77.00 | 5.45 | 6.15 | 5.80 | 5.67 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.69 | 0.68 | 0.04 | -0.15 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 78.00 | 4.80 | 5.50 | 5.15 | 4.76 | 0.00 | 0.00% | 0.07 | 0 | 77 | 0.68 | 0.64 | 0.04 | -0.15 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 79.00 | 4.25 | 4.70 | 4.48 | 5.45 | 0.00 | 0.00% | 0.06 | 0 | 57 | 0.66 | 0.59 | 0.04 | -0.16 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 80.00 | 3.70 | 4.15 | 3.93 | 4.02 | 0.00 | 0.00% | 0.05 | 0 | 239 | 0.66 | 0.55 | 0.05 | -0.16 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 81.00 | 3.25 | 3.60 | 3.43 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 192 | 0.65 | 0.50 | 0.05 | -0.17 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 82.00 | 2.86 | 3.15 | 3.01 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 287 | 0.66 | 0.46 | 0.05 | -0.17 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 83.00 | 2.50 | 2.82 | 2.66 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 213 | 0.66 | 0.42 | 0.04 | -0.16 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 84.00 | 2.17 | 2.46 | 2.32 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.67 | 0.38 | 0.04 | -0.16 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 85.00 | 1.86 | 2.10 | 1.98 | 2.02 | 0.00 | 0.00% | 0.02 | 0 | 514 | 0.66 | 0.34 | 0.04 | -0.16 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 86.00 | 1.60 | 1.84 | 1.72 | 1.72 | 0.00 | 0.00% | 0.02 | 0 | 150 | 0.67 | 0.30 | 0.04 | -0.15 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 87.00 | 1.29 | 1.59 | 1.44 | 1.46 | 0.00 | 0.00% | 0.02 | 0 | 224 | 0.66 | 0.27 | 0.04 | -0.15 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 88.00 | 1.20 | 1.36 | 1.28 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.67 | 0.24 | 0.03 | -0.14 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 89.00 | 0.98 | 1.16 | 1.07 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.67 | 0.22 | 0.03 | -0.13 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 90.00 | 0.83 | 1.00 | 0.92 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 480 | 0.68 | 0.19 | 0.03 | -0.13 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 91.00 | 0.75 | 0.92 | 0.84 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.69 | 0.17 | 0.03 | -0.12 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 92.00 | 0.60 | 0.80 | 0.70 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 496 | 0.69 | 0.15 | 0.02 | -0.11 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 93.00 | 0.54 | 0.65 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 406 | 0.69 | 0.13 | 0.02 | -0.10 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 94.00 | 0.45 | 0.65 | 0.55 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.71 | 0.12 | 0.02 | -0.09 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 95.00 | 0.40 | 0.50 | 0.45 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 631 | 0.71 | 0.10 | 0.02 | -0.09 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 96.00 | 0.34 | 0.51 | 0.43 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.73 | 0.09 | 0.02 | -0.08 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 97.00 | 0.30 | 0.45 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.74 | 0.08 | 0.01 | -0.07 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 98.00 | 0.23 | 0.35 | 0.29 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 572 | 0.73 | 0.07 | 0.01 | -0.07 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 100.00 | 0.20 | 0.34 | 0.27 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 794 | 0.77 | 0.05 | 0.01 | -0.05 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 105.00 | 0.06 | 0.21 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.78 | 0.03 | 0.01 | -0.03 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 110.00 | 0.05 | 0.13 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.85 | 0.01 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.10 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.05 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.55 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,118 | 1.31 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 433 | 1.18 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.10 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 57.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.01 | 0.00 | 0.00 | -0.01 | 12/24/2025 | 12/29/2025 3:59:53 PM EST |
| 58.00 | 0.00 | 0.48 | 0.24 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.30 | 0.00 | 0.00 | -0.01 | 12/23/2025 | 12/29/2025 3:59:53 PM EST |
| 59.00 | 0.00 | 0.19 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.03 | -0.01 | 0.00 | -0.02 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 60.00 | 0.04 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.85 | -0.01 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 61.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.02 | -0.01 | 0.00 | -0.02 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 62.00 | 0.02 | 0.43 | 0.23 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.84 | -0.03 | 0.01 | -0.04 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 63.00 | 0.10 | 0.29 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.83 | -0.03 | 0.01 | -0.04 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 64.00 | 0.00 | 0.32 | 0.16 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.89 | -0.03 | 0.01 | -0.04 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 65.00 | 0.20 | 0.28 | 0.24 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 585 | 0.78 | -0.05 | 0.01 | -0.05 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 66.00 | 0.14 | 0.42 | 0.28 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.75 | -0.06 | 0.01 | -0.06 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 67.00 | 0.22 | 0.39 | 0.31 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.73 | -0.07 | 0.01 | -0.07 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 68.00 | 0.26 | 0.53 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 690 | 0.68 | -0.08 | 0.01 | -0.08 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 69.00 | 0.30 | 0.50 | 0.40 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.68 | -0.10 | 0.02 | -0.08 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 70.00 | 0.42 | 0.55 | 0.49 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.67 | -0.11 | 0.02 | -0.09 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 71.00 | 0.51 | 0.79 | 0.65 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.68 | -0.13 | 0.02 | -0.10 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 72.00 | 0.71 | 0.83 | 0.77 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.64 | -0.15 | 0.02 | -0.11 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 73.00 | 0.80 | 0.94 | 0.87 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.64 | -0.18 | 0.03 | -0.11 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 74.00 | 1.06 | 1.16 | 1.11 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 257 | 0.64 | -0.21 | 0.03 | -0.12 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 75.00 | 1.24 | 1.42 | 1.33 | 1.34 | 0.00 | 0.00% | 0.02 | 0 | 389 | 0.63 | -0.24 | 0.03 | -0.13 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 76.00 | 1.57 | 1.76 | 1.67 | 1.53 | 0.00 | 0.00% | 0.02 | 0 | 94 | 0.64 | -0.28 | 0.04 | -0.14 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 77.00 | 1.85 | 2.08 | 1.97 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 213 | 0.63 | -0.32 | 0.04 | -0.15 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 78.00 | 2.24 | 2.47 | 2.36 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 77 | 0.63 | -0.36 | 0.04 | -0.15 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 79.00 | 2.65 | 2.91 | 2.78 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.63 | -0.41 | 0.04 | -0.16 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 80.00 | 3.10 | 3.40 | 3.25 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 472 | 0.63 | -0.45 | 0.05 | -0.16 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 81.00 | 3.60 | 3.90 | 3.75 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 435 | 0.63 | -0.50 | 0.05 | -0.17 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 82.00 | 4.15 | 4.55 | 4.35 | 4.23 | 0.00 | 0.00% | 0.05 | 0 | 118 | 0.64 | -0.54 | 0.05 | -0.17 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 83.00 | 4.75 | 5.10 | 4.93 | 5.12 | 0.00 | 0.00% | 0.06 | 0 | 140 | 0.63 | -0.58 | 0.04 | -0.16 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 84.00 | 5.40 | 5.70 | 5.55 | 5.82 | 0.00 | 0.00% | 0.07 | 0 | 224 | 0.63 | -0.62 | 0.04 | -0.16 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 85.00 | 5.80 | 6.55 | 6.18 | 6.18 | 0.00 | 0.00% | 0.07 | 0 | 207 | 0.60 | -0.66 | 0.04 | -0.16 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 86.00 | 6.50 | 7.25 | 6.88 | 6.80 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.61 | -0.70 | 0.04 | -0.15 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 87.00 | 6.95 | 8.00 | 7.48 | 7.87 | 0.00 | 0.00% | 0.09 | 0 | 117 | 0.57 | -0.73 | 0.04 | -0.15 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 88.00 | 7.75 | 8.95 | 8.35 | 8.57 | 0.00 | 0.00% | 0.09 | 0 | 217 | 0.58 | -0.76 | 0.03 | -0.14 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 89.00 | 8.25 | 9.95 | 9.10 | 9.37 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.82 | -0.78 | 0.03 | -0.13 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 90.00 | 9.30 | 10.95 | 10.13 | 10.29 | 0.00 | 0.00% | 0.11 | 0 | 102 | 0.55 | -0.81 | 0.03 | -0.13 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 91.00 | 9.95 | 11.85 | 10.90 | 11.31 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.89 | -0.83 | 0.03 | -0.12 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 92.00 | 11.05 | 12.55 | 11.80 | 12.02 | 0.00 | 0.00% | 0.13 | 0 | 35 | 0.86 | -0.85 | 0.02 | -0.11 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 93.00 | 11.85 | 13.50 | 12.68 | 13.01 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.89 | -0.87 | 0.02 | -0.10 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 94.00 | 12.75 | 14.40 | 13.58 | 13.86 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.91 | -0.88 | 0.02 | -0.09 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 95.00 | 10.55 | 18.70 | 14.63 | 14.23 | 0.00 | 0.00% | 0.15 | 0 | 18 | 1.66 | -0.90 | 0.02 | -0.09 | 12/24/2025 | 12/29/2025 3:59:53 PM EST |
| 96.00 | 11.90 | 19.05 | 15.48 | 15.65 | 0.00 | 0.00% | 0.16 | 0 | 11 | 1.58 | -0.91 | 0.02 | -0.08 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 97.00 | 14.30 | 20.60 | 17.45 | 16.08 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.74 | -0.92 | 0.01 | -0.07 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 98.00 | 15.05 | 21.55 | 18.30 | 16.47 | 0.00 | 0.00% | 0.19 | 0 | 19 | 1.77 | -0.93 | 0.01 | -0.07 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 100.00 | 15.55 | 23.50 | 19.53 | 19.25 | 0.00 | 0.00% | 0.20 | 0 | 64 | 1.85 | -0.95 | 0.01 | -0.05 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 105.00 | 22.45 | 28.40 | 25.43 | 23.89 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.02 | -0.97 | 0.01 | -0.03 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 110.00 | 26.85 | 33.35 | 30.10 | 29.30 | 0.00 | 0.00% | 0.27 | 0 | 8 | 2.20 | -0.99 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 115.00 | 30.00 | 39.00 | 34.50 | 34.18 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.50 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 120.00 | 35.00 | 44.00 | 39.50 | 38.52 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.66 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 125.00 | 40.00 | 49.00 | 44.50 | 39.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:53 PM EST |