Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $150.48 as of 10/10/2025 2:55:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 74.45 | 79.85 | 77.15 | 76.99 | -12.86 | -14.32% | 1.29 | 1 | 636 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 65.00 | 69.75 | 75.95 | 72.85 | 83.00 | 0.00 | 0.00% | 1.12 | 0 | 541 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:58:52 PM EST |
| 70.00 | 65.15 | 70.95 | 68.05 | 75.20 | 0.00 | 0.00% | 0.97 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 1:58:52 PM EST |
| 75.00 | 60.25 | 65.85 | 63.05 | 60.10 | 0.00 | 0.00% | 0.84 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 1:58:52 PM EST |
| 80.00 | 55.05 | 60.90 | 57.98 | 56.00 | 0.00 | 0.00% | 0.72 | 0 | 102 | 3.57 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:58:52 PM EST |
| 85.00 | 50.20 | 56.00 | 53.10 | 52.00 | 0.00 | 0.00% | 0.62 | 0 | 126 | 0.00 | 1.00 | 0.00 | -0.01 | 10/1/2025 | 10/10/2025 1:58:52 PM EST |
| 90.00 | 45.15 | 50.65 | 47.90 | 54.95 | 0.00 | 0.00% | 0.53 | 0 | 49 | 0.00 | 1.00 | 0.00 | -0.02 | 10/3/2025 | 10/10/2025 1:58:52 PM EST |
| 95.00 | 40.40 | 46.00 | 43.20 | 55.80 | 0.00 | 0.00% | 0.45 | 0 | 131 | 0.00 | 0.99 | 0.00 | -0.07 | 10/3/2025 | 10/10/2025 1:58:52 PM EST |
| 100.00 | 35.00 | 38.75 | 36.88 | 38.45 | -10.15 | -20.89% | 0.37 | 20 | 207 | 2.62 | 0.98 | 0.00 | -0.13 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 105.00 | 30.15 | 35.95 | 33.05 | 51.94 | +19.94 | +62.32% | 0.31 | 1 | 188 | 2.35 | 0.97 | 0.00 | -0.18 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 110.00 | 25.45 | 30.95 | 28.20 | 31.00 | -9.50 | -23.46% | 0.26 | 3 | 864 | 1.95 | 0.94 | 0.01 | -0.24 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 115.00 | 20.75 | 25.50 | 23.13 | 24.60 | -8.16 | -24.91% | 0.20 | 4 | 724 | 1.79 | 0.90 | 0.01 | -0.31 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 120.00 | 16.25 | 19.50 | 17.88 | 18.94 | -11.86 | -38.51% | 0.15 | 32 | 1,018 | 1.72 | 0.85 | 0.01 | -0.40 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 121.00 | 16.10 | 20.20 | 18.15 | 19.36 | +0.96 | +5.22% | 0.15 | 1 | 4 | 1.13 | 0.84 | 0.01 | -0.42 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 122.00 | 15.40 | 19.45 | 17.43 | 19.60 | -15.37 | -43.96% | 0.14 | 1 | 23 | 1.47 | 0.82 | 0.01 | -0.43 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 123.00 | 13.85 | 18.85 | 16.35 | 17.97 | -8.03 | -30.89% | 0.13 | 18 | 19 | 1.04 | 0.81 | 0.01 | -0.45 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 124.00 | 13.80 | 17.50 | 15.65 | 15.65 | -13.05 | -45.47% | 0.13 | 3 | 2 | 0.94 | 0.79 | 0.01 | -0.46 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 125.00 | 13.05 | 13.90 | 13.48 | 13.64 | -12.66 | -48.14% | 0.11 | 21 | 671 | 0.81 | 0.78 | 0.02 | -0.48 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 126.00 | 12.35 | 15.90 | 14.13 | 24.00 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.14 | 0.76 | 0.02 | -0.49 | 10/7/2025 | 10/10/2025 1:58:52 PM EST |
| 127.00 | 11.30 | 16.30 | 13.80 | 14.09 | -11.81 | -45.60% | 0.11 | 1 | 19 | 1.16 | 0.74 | 0.02 | -0.51 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 128.00 | 10.55 | 14.15 | 12.35 | 12.35 | -9.75 | -44.12% | 0.10 | 5 | 12 | 1.14 | 0.72 | 0.02 | -0.52 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 129.00 | 10.20 | 13.00 | 11.60 | 23.93 | 0.00 | 0.00% | 0.09 | 0 | 13 | 1.15 | 0.71 | 0.02 | -0.53 | 10/8/2025 | 10/10/2025 1:58:52 PM EST |
| 130.00 | 9.30 | 10.90 | 10.10 | 10.97 | -9.18 | -45.56% | 0.08 | 171 | 3,367 | 1.00 | 0.69 | 0.02 | -0.54 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 131.00 | 9.20 | 14.15 | 11.68 | 12.40 | -10.66 | -46.23% | 0.09 | 5 | 28 | 1.10 | 0.67 | 0.02 | -0.55 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 132.00 | 8.85 | 12.95 | 10.90 | 11.55 | -4.95 | -30.00% | 0.08 | 17 | 19 | 1.11 | 0.65 | 0.02 | -0.56 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 133.00 | 8.50 | 9.35 | 8.93 | 9.25 | -10.65 | -53.52% | 0.07 | 5 | 68 | 1.09 | 0.63 | 0.02 | -0.57 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 134.00 | 7.75 | 12.55 | 10.15 | 9.17 | -9.85 | -51.79% | 0.08 | 11 | 30 | 1.12 | 0.61 | 0.02 | -0.57 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 135.00 | 7.50 | 7.95 | 7.73 | 7.70 | -9.39 | -54.95% | 0.06 | 710 | 3,087 | 0.99 | 0.59 | 0.02 | -0.58 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 136.00 | 7.00 | 7.70 | 7.35 | 7.20 | -9.80 | -57.65% | 0.05 | 29 | 190 | 0.99 | 0.57 | 0.02 | -0.58 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 137.00 | 6.50 | 7.00 | 6.75 | 7.16 | -6.86 | -48.93% | 0.05 | 162 | 339 | 0.98 | 0.55 | 0.02 | -0.58 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 138.00 | 6.10 | 6.75 | 6.43 | 6.10 | -8.33 | -57.73% | 0.05 | 147 | 134 | 0.92 | 0.52 | 0.02 | -0.58 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 139.00 | 5.65 | 6.55 | 6.10 | 5.75 | -6.79 | -54.15% | 0.04 | 56 | 90 | 0.97 | 0.50 | 0.02 | -0.58 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 140.00 | 5.50 | 5.65 | 5.58 | 5.60 | -8.31 | -59.75% | 0.04 | 815 | 2,350 | 0.95 | 0.48 | 0.02 | -0.58 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 141.00 | 5.05 | 5.60 | 5.33 | 5.60 | -7.70 | -57.90% | 0.04 | 118 | 217 | 0.99 | 0.46 | 0.02 | -0.57 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 142.00 | 4.50 | 5.20 | 4.85 | 5.00 | -7.23 | -59.12% | 0.03 | 133 | 147 | 0.97 | 0.44 | 0.02 | -0.57 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 143.00 | 4.30 | 5.70 | 5.00 | 5.00 | -7.00 | -58.34% | 0.03 | 266 | 109 | 0.98 | 0.42 | 0.02 | -0.56 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 144.00 | 4.20 | 4.70 | 4.45 | 4.25 | -7.15 | -62.72% | 0.03 | 174 | 48 | 1.01 | 0.40 | 0.02 | -0.56 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 145.00 | 3.85 | 4.35 | 4.10 | 4.14 | -7.05 | -63.01% | 0.03 | 1,563 | 2,302 | 0.98 | 0.39 | 0.02 | -0.55 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 146.00 | 3.60 | 4.60 | 4.10 | 4.00 | -5.90 | -59.60% | 0.03 | 138 | 100 | 0.99 | 0.37 | 0.02 | -0.54 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 147.00 | 3.30 | 3.65 | 3.48 | 3.75 | -6.45 | -63.24% | 0.02 | 277 | 859 | 0.99 | 0.35 | 0.02 | -0.54 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 148.00 | 3.05 | 3.75 | 3.40 | 3.27 | -5.88 | -64.27% | 0.02 | 443 | 217 | 1.02 | 0.33 | 0.02 | -0.53 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 149.00 | 2.85 | 3.80 | 3.33 | 3.20 | -6.20 | -65.96% | 0.02 | 900 | 195 | 0.97 | 0.32 | 0.02 | -0.52 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 150.00 | 2.87 | 3.00 | 2.94 | 2.94 | -5.79 | -66.33% | 0.02 | 4,279 | 6,636 | 1.01 | 0.30 | 0.02 | -0.51 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 152.50 | 2.34 | 3.00 | 2.67 | 2.80 | -4.45 | -61.38% | 0.02 | 783 | 3,856 | 1.04 | 0.27 | 0.02 | -0.49 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 155.00 | 2.06 | 2.48 | 2.27 | 2.24 | -4.56 | -67.06% | 0.01 | 5,571 | 1,642 | 1.07 | 0.24 | 0.02 | -0.46 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 157.50 | 1.63 | 2.39 | 2.01 | 1.80 | -4.05 | -69.24% | 0.01 | 835 | 422 | 1.08 | 0.21 | 0.01 | -0.44 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 160.00 | 1.60 | 1.75 | 1.68 | 1.65 | -3.85 | -70.00% | 0.01 | 6,079 | 4,466 | 1.11 | 0.19 | 0.01 | -0.42 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 162.50 | 1.36 | 1.59 | 1.48 | 1.55 | -3.35 | -68.37% | 0.01 | 436 | 458 | 1.12 | 0.17 | 0.01 | -0.40 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 165.00 | 1.32 | 1.45 | 1.39 | 1.32 | -3.07 | -69.94% | 0.01 | 2,602 | 3,088 | 1.14 | 0.15 | 0.01 | -0.38 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 167.50 | 0.96 | 1.85 | 1.41 | 1.41 | -2.59 | -64.75% | 0.01 | 421 | 508 | 1.17 | 0.14 | 0.01 | -0.36 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 170.00 | 1.05 | 1.20 | 1.13 | 1.12 | -2.53 | -69.32% | 0.01 | 3,087 | 7,491 | 1.17 | 0.12 | 0.01 | -0.34 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 172.50 | 0.84 | 1.18 | 1.01 | 1.06 | -2.14 | -66.88% | 0.01 | 67 | 42 | 1.23 | 0.11 | 0.01 | -0.32 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 175.00 | 0.86 | 1.11 | 0.99 | 0.91 | -2.24 | -71.12% | 0.01 | 1,154 | 3,310 | 1.24 | 0.10 | 0.01 | -0.30 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 180.00 | 0.70 | 0.98 | 0.84 | 0.80 | -1.86 | -69.93% | 0.00 | 2,907 | 4,094 | 1.31 | 0.08 | 0.01 | -0.26 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 185.00 | 0.67 | 0.69 | 0.68 | 0.67 | -1.57 | -70.09% | 0.00 | 3,263 | 6,492 | 1.36 | 0.07 | 0.01 | -0.23 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 190.00 | 0.60 | 0.75 | 0.68 | 0.63 | -1.32 | -67.70% | 0.00 | 383 | 1,613 | 1.52 | 0.05 | 0.00 | -0.17 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 195.00 | 0.50 | 0.62 | 0.56 | 0.59 | -1.18 | -66.67% | 0.00 | 537 | 1,366 | 1.47 | 0.04 | 0.00 | -0.17 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 200.00 | 0.43 | 0.50 | 0.47 | 0.46 | -1.10 | -70.52% | 0.00 | 3,011 | 9,031 | 1.53 | 0.04 | 0.00 | -0.15 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 205.00 | 0.25 | 0.47 | 0.36 | 0.46 | -0.97 | -67.84% | 0.00 | 118 | 1,551 | 1.52 | 0.03 | 0.00 | -0.14 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 210.00 | 0.33 | 0.69 | 0.51 | 0.38 | -1.06 | -73.62% | 0.00 | 1,856 | 6,502 | 1.63 | 0.02 | 0.00 | -0.10 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 215.00 | 0.30 | 0.60 | 0.45 | 0.40 | -0.99 | -71.23% | 0.00 | 58 | 234 | 1.66 | 0.02 | 0.00 | -0.10 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 220.00 | 0.33 | 0.36 | 0.35 | 0.35 | -0.77 | -68.75% | 0.00 | 2,057 | 2,766 | 1.70 | 0.02 | 0.00 | -0.08 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 225.00 | 0.30 | 0.44 | 0.37 | 0.39 | -0.72 | -64.87% | 0.00 | 72 | 893 | 1.80 | 0.01 | 0.00 | -0.06 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 230.00 | 0.14 | 0.35 | 0.25 | 0.28 | -0.67 | -70.53% | 0.00 | 1,761 | 3,673 | 1.72 | 0.01 | 0.00 | -0.06 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 235.00 | 0.03 | 0.68 | 0.36 | 0.30 | -0.52 | -63.42% | 0.00 | 2 | 1,171 | 1.79 | 0.01 | 0.00 | -0.05 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 240.00 | 0.15 | 0.35 | 0.25 | 0.29 | -0.61 | -67.78% | 0.00 | 171 | 3,251 | 1.87 | 0.01 | 0.00 | -0.04 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 245.00 | 0.10 | 0.86 | 0.48 | 0.96 | +0.21 | +28.00% | 0.00 | 2 | 380 | 2.09 | 0.00 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 250.00 | 0.19 | 0.25 | 0.22 | 0.17 | -0.48 | -73.85% | 0.00 | 134 | 2,686 | 1.88 | 0.00 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 255.00 | 0.01 | 0.70 | 0.36 | 0.50 | +0.26 | +108.34% | 0.00 | 3 | 158 | 1.90 | 0.00 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 260.00 | 0.00 | 0.50 | 0.25 | 0.53 | -0.07 | -11.67% | 0.00 | 1 | 623 | 2.29 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 265.00 | 0.00 | 0.85 | 0.43 | 0.10 | -0.48 | -82.76% | 0.00 | 1 | 364 | 2.55 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 270.00 | 0.00 | 1.80 | 0.90 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 166 | 3.01 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 275.00 | 0.10 | 0.35 | 0.23 | 0.16 | -0.38 | -70.37% | 0.00 | 23 | 312 | 2.15 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 280.00 | 0.00 | 0.32 | 0.16 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,636 | 2.34 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 285.00 | 0.01 | 0.77 | 0.39 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 120 | 2.23 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 290.00 | 0.05 | 1.50 | 0.78 | 0.20 | -0.10 | -33.34% | 0.00 | 1 | 212 | 2.54 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 295.00 | 0.00 | 1.91 | 0.96 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 79 | 3.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:52 PM EST |
| 300.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.20 | -66.67% | 0.00 | 321 | 7,741 | 2.21 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 305.00 | 0.00 | 0.78 | 0.39 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 476 | 2.92 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 310.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 285 | 2.78 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:52 PM EST |
| 315.00 | 0.00 | 0.78 | 0.39 | 0.13 | 0.00 | 0.00% | 0.00 | 790 | 139 | 3.02 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 320.00 | 0.00 | 0.78 | 0.39 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 727 | 3.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:52 PM EST |
| 325.00 | 0.01 | 0.09 | 0.05 | 0.10 | -0.19 | -65.52% | 0.00 | 1 | 932 | 2.26 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 330.00 | 0.01 | 0.29 | 0.15 | 0.13 | -0.13 | -50.00% | 0.00 | 5 | 706 | 2.35 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 335.00 | 0.00 | 1.50 | 0.75 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 87 | 3.57 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 340.00 | 0.00 | 0.39 | 0.20 | 0.40 | +0.16 | +66.67% | 0.00 | 6 | 122 | 2.92 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 345.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 813 | 3.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:52 PM EST |
| 350.00 | 0.00 | 0.35 | 0.18 | 0.16 | -0.08 | -33.34% | 0.00 | 21 | 535 | 2.96 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 355.00 | 0.00 | 0.80 | 0.40 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 305 | 3.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:52 PM EST |
| 360.00 | 0.00 | 0.74 | 0.37 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 117 | 3.36 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 365.00 | 0.00 | 1.93 | 0.97 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 149 | 3.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:52 PM EST |
| 370.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.17 | -77.28% | 0.00 | 18 | 1,020 | 2.68 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 375.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.11 | -55.00% | 0.00 | 4 | 139 | 2.93 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 380.00 | 0.01 | 0.60 | 0.31 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 338 | 2.25 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:52 PM EST |
| 385.00 | 0.01 | 0.80 | 0.41 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 383 | 2.27 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 390.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.14 | -73.69% | 0.00 | 5 | 1,057 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 395.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,145 | 3.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:52 PM EST |
| 400.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.11 | -61.12% | 0.00 | 43 | 531 | 2.86 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 405.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 78 | 3.11 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 410.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.10 | -71.43% | 0.00 | 1 | 124 | 2.85 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 415.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 44 | 3.17 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 420.00 | 0.00 | 1.52 | 0.76 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 425.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 430.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.01 | -9.10% | 0.00 | 5 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 435.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 440.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.07 | -70.00% | 0.00 | 7 | 171 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 445.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 992 | 14,813 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.14 | 0.07 | 0.14 | +0.10 | +250.00% | 0.00 | 918 | 2,523 | 2.83 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 65.00 | 0.01 | 0.13 | 0.07 | 0.13 | +0.10 | +333.34% | 0.00 | 517 | 1,420 | 2.26 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 70.00 | 0.00 | 0.19 | 0.10 | 0.22 | +0.21 | +2,100.00% | 0.00 | 7 | 2,415 | 2.63 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.10 | +0.04 | +66.67% | 0.00 | 5 | 1,338 | 1.79 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 80.00 | 0.01 | 0.13 | 0.07 | 0.17 | +0.16 | +1,600.00% | 0.00 | 54 | 2,016 | 1.51 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 85.00 | 0.06 | 0.35 | 0.21 | 0.16 | +0.15 | +1,500.00% | 0.00 | 61 | 824 | 1.48 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 90.00 | 0.02 | 0.57 | 0.30 | 0.25 | +0.18 | +257.15% | 0.00 | 913 | 2,311 | 1.29 | 0.00 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 95.00 | 0.10 | 0.30 | 0.20 | 0.30 | +0.23 | +328.58% | 0.00 | 124 | 667 | 1.21 | -0.01 | 0.00 | -0.07 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 100.00 | 0.37 | 0.38 | 0.38 | 0.37 | +0.25 | +208.34% | 0.00 | 222 | 5,279 | 1.19 | -0.02 | 0.00 | -0.13 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 105.00 | 0.27 | 0.45 | 0.36 | 0.44 | +0.31 | +238.47% | 0.00 | 169 | 2,676 | 1.09 | -0.03 | 0.00 | -0.18 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 110.00 | 0.47 | 0.76 | 0.62 | 0.65 | +0.47 | +261.12% | 0.01 | 495 | 3,728 | 1.07 | -0.06 | 0.01 | -0.24 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 115.00 | 0.93 | 1.05 | 0.99 | 0.93 | +0.66 | +244.45% | 0.01 | 421 | 2,283 | 1.02 | -0.10 | 0.01 | -0.31 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 120.00 | 1.55 | 1.82 | 1.69 | 1.60 | +1.10 | +220.00% | 0.01 | 1,504 | 4,357 | 1.01 | -0.15 | 0.01 | -0.40 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 121.00 | 1.49 | 2.00 | 1.75 | 1.92 | +1.32 | +220.00% | 0.01 | 202 | 168 | 0.99 | -0.16 | 0.01 | -0.42 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 122.00 | 1.72 | 2.39 | 2.06 | 2.10 | +1.45 | +223.08% | 0.02 | 16 | 188 | 1.00 | -0.18 | 0.01 | -0.43 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 123.00 | 2.17 | 2.50 | 2.34 | 2.33 | +1.38 | +145.27% | 0.02 | 348 | 448 | 1.01 | -0.19 | 0.01 | -0.45 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 124.00 | 2.05 | 3.10 | 2.58 | 2.53 | +1.80 | +246.58% | 0.02 | 51 | 150 | 0.99 | -0.21 | 0.01 | -0.46 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 125.00 | 2.66 | 3.00 | 2.83 | 2.95 | +2.19 | +288.16% | 0.02 | 387 | 3,018 | 1.00 | -0.22 | 0.02 | -0.48 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 126.00 | 2.58 | 4.50 | 3.54 | 3.23 | +2.19 | +210.58% | 0.03 | 92 | 106 | 1.00 | -0.24 | 0.02 | -0.49 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 127.00 | 2.96 | 3.95 | 3.46 | 3.55 | +2.58 | +265.98% | 0.03 | 75 | 73 | 1.00 | -0.26 | 0.02 | -0.51 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 128.00 | 3.20 | 4.05 | 3.63 | 3.56 | +2.52 | +242.31% | 0.03 | 119 | 124 | 1.01 | -0.28 | 0.02 | -0.52 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 129.00 | 3.45 | 4.35 | 3.90 | 3.88 | +2.70 | +228.82% | 0.03 | 74 | 134 | 1.01 | -0.29 | 0.02 | -0.53 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 130.00 | 4.45 | 4.70 | 4.58 | 4.60 | +3.30 | +253.85% | 0.04 | 1,404 | 3,674 | 1.00 | -0.31 | 0.02 | -0.54 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 131.00 | 3.90 | 5.25 | 4.58 | 4.55 | +2.89 | +174.10% | 0.03 | 40 | 136 | 0.98 | -0.33 | 0.02 | -0.55 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 132.00 | 4.70 | 5.85 | 5.28 | 5.25 | +3.56 | +210.66% | 0.04 | 111 | 140 | 1.00 | -0.35 | 0.02 | -0.56 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 133.00 | 5.45 | 6.15 | 5.80 | 5.83 | +3.95 | +210.11% | 0.04 | 413 | 1,116 | 0.96 | -0.37 | 0.02 | -0.57 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 134.00 | 5.15 | 6.70 | 5.93 | 6.41 | +4.17 | +186.17% | 0.04 | 787 | 106 | 1.01 | -0.39 | 0.02 | -0.57 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 135.00 | 6.65 | 7.10 | 6.88 | 7.15 | +4.95 | +225.00% | 0.05 | 3,069 | 2,356 | 1.01 | -0.41 | 0.02 | -0.58 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 136.00 | 6.70 | 8.30 | 7.50 | 7.20 | +4.80 | +200.00% | 0.06 | 274 | 669 | 0.97 | -0.43 | 0.02 | -0.58 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 137.00 | 7.45 | 8.50 | 7.98 | 7.89 | +5.09 | +181.79% | 0.06 | 406 | 120 | 0.99 | -0.45 | 0.02 | -0.58 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 138.00 | 7.85 | 8.90 | 8.38 | 8.55 | +5.40 | +171.43% | 0.06 | 1,522 | 231 | 1.01 | -0.48 | 0.02 | -0.58 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 139.00 | 7.60 | 9.85 | 8.73 | 8.40 | +4.96 | +144.19% | 0.06 | 106 | 236 | 1.05 | -0.50 | 0.02 | -0.58 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 140.00 | 9.20 | 10.00 | 9.60 | 9.68 | +6.05 | +166.67% | 0.07 | 1,016 | 3,566 | 1.04 | -0.52 | 0.02 | -0.58 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 141.00 | 8.85 | 11.05 | 9.95 | 10.13 | +5.93 | +141.19% | 0.07 | 204 | 509 | 0.99 | -0.54 | 0.02 | -0.57 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 142.00 | 9.70 | 13.45 | 11.58 | 10.40 | +5.90 | +131.12% | 0.08 | 70 | 108 | 0.99 | -0.56 | 0.02 | -0.57 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 143.00 | 10.35 | 12.60 | 11.48 | 11.12 | +6.17 | +124.65% | 0.08 | 331 | 139 | 1.04 | -0.58 | 0.02 | -0.56 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 144.00 | 11.80 | 13.20 | 12.50 | 12.21 | +6.79 | +125.28% | 0.09 | 181 | 123 | 1.02 | -0.60 | 0.02 | -0.56 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 145.00 | 11.90 | 14.50 | 13.20 | 13.30 | +7.82 | +142.71% | 0.09 | 671 | 1,502 | 1.06 | -0.61 | 0.02 | -0.55 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 146.00 | 12.40 | 15.05 | 13.73 | 13.80 | +7.45 | +117.33% | 0.09 | 67 | 115 | 1.04 | -0.63 | 0.02 | -0.54 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 147.00 | 13.40 | 15.95 | 14.68 | 14.20 | +7.50 | +111.94% | 0.10 | 129 | 92 | 1.06 | -0.65 | 0.02 | -0.54 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 148.00 | 13.40 | 16.55 | 14.98 | 14.90 | +7.55 | +102.73% | 0.10 | 107 | 131 | 1.01 | -0.67 | 0.02 | -0.53 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 149.00 | 15.10 | 16.90 | 16.00 | 16.00 | +8.10 | +102.54% | 0.11 | 113 | 160 | 1.11 | -0.68 | 0.02 | -0.52 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 150.00 | 16.40 | 17.75 | 17.08 | 16.50 | +8.35 | +102.46% | 0.11 | 453 | 3,627 | 1.09 | -0.70 | 0.02 | -0.51 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 152.50 | 17.50 | 19.85 | 18.68 | 18.18 | +6.58 | +56.73% | 0.12 | 136 | 154 | 1.00 | -0.73 | 0.02 | -0.49 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 155.00 | 19.45 | 22.10 | 20.78 | 19.77 | +8.08 | +69.12% | 0.13 | 417 | 864 | 1.10 | -0.76 | 0.02 | -0.46 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 157.50 | 21.70 | 25.10 | 23.40 | 23.00 | +6.99 | +43.66% | 0.15 | 89 | 72 | 1.12 | -0.79 | 0.01 | -0.44 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 160.00 | 25.55 | 26.40 | 25.98 | 25.96 | +10.96 | +73.07% | 0.16 | 175 | 2,312 | 1.17 | -0.81 | 0.01 | -0.42 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 162.50 | 24.25 | 29.20 | 26.73 | 20.39 | +2.94 | +16.85% | 0.16 | 16 | 29 | 1.49 | -0.83 | 0.01 | -0.40 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 165.00 | 28.60 | 31.85 | 30.23 | 29.19 | +10.41 | +55.44% | 0.18 | 19 | 1,606 | 1.17 | -0.85 | 0.01 | -0.38 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 167.50 | 31.00 | 34.95 | 32.98 | 30.20 | +6.59 | +27.92% | 0.20 | 1 | 3 | 1.58 | -0.86 | 0.01 | -0.36 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 170.00 | 32.90 | 36.55 | 34.73 | 32.86 | +9.36 | +39.83% | 0.20 | 10 | 1,548 | 1.64 | -0.88 | 0.01 | -0.34 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 172.50 | 33.00 | 39.50 | 36.25 | % | 0.21 | 0 | 0 | 1.69 | -0.89 | 0.01 | -0.32 | 10/10/2025 1:58:52 PM EST | |||
| 175.00 | 36.00 | 40.75 | 38.38 | 38.48 | +11.08 | +40.44% | 0.22 | 34 | 2,632 | 1.72 | -0.90 | 0.01 | -0.30 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 180.00 | 40.05 | 45.95 | 43.00 | 43.28 | +9.13 | +26.74% | 0.24 | 9 | 637 | 1.80 | -0.92 | 0.01 | -0.26 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 185.00 | 45.00 | 50.50 | 47.75 | 38.80 | 0.00 | 0.00% | 0.26 | 0 | 366 | 1.90 | -0.93 | 0.01 | -0.23 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 190.00 | 51.35 | 55.85 | 53.60 | 53.40 | +11.50 | +27.45% | 0.28 | 6 | 833 | 2.03 | -0.95 | 0.00 | -0.17 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 195.00 | 55.45 | 61.15 | 58.30 | 55.15 | +8.65 | +18.61% | 0.30 | 7 | 376 | 2.09 | -0.96 | 0.00 | -0.17 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 200.00 | 60.00 | 65.95 | 62.98 | 61.95 | +10.87 | +21.28% | 0.31 | 12 | 1,602 | 1.87 | -0.96 | 0.00 | -0.15 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 205.00 | 65.30 | 70.35 | 67.83 | 67.88 | +10.78 | +18.88% | 0.33 | 1 | 351 | 2.30 | -0.97 | 0.00 | -0.14 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 210.00 | 70.00 | 75.60 | 72.80 | 62.42 | 0.00 | 0.00% | 0.35 | 0 | 414 | 2.35 | -0.98 | 0.00 | -0.10 | 10/7/2025 | 10/10/2025 1:58:52 PM EST |
| 215.00 | 75.05 | 80.70 | 77.88 | 67.98 | 0.00 | 0.00% | 0.36 | 0 | 104 | 2.48 | -0.98 | 0.00 | -0.10 | 10/8/2025 | 10/10/2025 1:58:52 PM EST |
| 220.00 | 80.10 | 85.30 | 82.70 | 65.00 | 0.00 | 0.00% | 0.38 | 0 | 387 | 2.50 | -0.98 | 0.00 | -0.08 | 10/7/2025 | 10/10/2025 1:58:52 PM EST |
| 225.00 | 86.10 | 90.90 | 88.50 | 89.00 | +12.15 | +15.81% | 0.39 | 1 | 129 | 2.65 | -0.99 | 0.00 | -0.06 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 230.00 | 92.05 | 95.15 | 93.60 | 93.20 | +9.15 | +10.89% | 0.41 | 2 | 325 | 2.56 | -0.99 | 0.00 | -0.06 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 235.00 | 95.00 | 100.65 | 97.83 | 87.06 | 0.00 | 0.00% | 0.42 | 0 | 219 | 2.75 | -0.99 | 0.00 | -0.05 | 10/6/2025 | 10/10/2025 1:58:52 PM EST |
| 240.00 | 100.00 | 105.85 | 102.93 | 91.84 | 0.00 | 0.00% | 0.43 | 0 | 397 | 2.88 | -0.99 | 0.00 | -0.04 | 10/8/2025 | 10/10/2025 1:58:52 PM EST |
| 245.00 | 102.00 | 110.75 | 106.38 | 99.33 | 0.00 | 0.00% | 0.43 | 0 | 222 | 2.88 | -1.00 | 0.00 | -0.02 | 10/3/2025 | 10/10/2025 1:58:52 PM EST |
| 250.00 | 107.00 | 115.85 | 111.43 | 101.80 | -9.52 | -8.56% | 0.45 | 1 | 1,151 | 3.00 | -1.00 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 255.00 | 112.00 | 120.15 | 116.08 | 121.63 | 0.00 | 0.00% | 0.46 | 0 | 44 | 3.06 | -1.00 | 0.00 | -0.02 | 9/30/2025 | 10/10/2025 1:58:52 PM EST |
| 260.00 | 120.05 | 125.45 | 122.75 | 120.00 | +6.95 | +6.15% | 0.47 | 2 | 72 | 2.86 | -1.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 265.00 | 121.30 | 129.90 | 125.60 | 134.85 | 0.00 | 0.00% | 0.47 | 0 | 102 | 3.23 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 10/10/2025 1:58:52 PM EST |
| 270.00 | 126.15 | 135.60 | 130.88 | 132.77 | 0.00 | 0.00% | 0.48 | 0 | 28 | 3.28 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 1:58:52 PM EST |
| 275.00 | 131.15 | 139.90 | 135.53 | 138.00 | 0.00 | 0.00% | 0.49 | 0 | 35 | 3.36 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:58:52 PM EST |
| 280.00 | 136.30 | 145.40 | 140.85 | 146.67 | 0.00 | 0.00% | 0.50 | 0 | 70 | 3.41 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:58:52 PM EST |
| 285.00 | 141.40 | 153.20 | 147.30 | 137.30 | 0.00 | 0.00% | 0.52 | 0 | 69 | 3.38 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:58:52 PM EST |
| 290.00 | 146.40 | 154.95 | 150.68 | 155.35 | 0.00 | 0.00% | 0.52 | 0 | 224 | 3.40 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:58:52 PM EST |
| 295.00 | 151.30 | 160.45 | 155.88 | 160.55 | 0.00 | 0.00% | 0.53 | 0 | 152 | 3.54 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/10/2025 1:58:52 PM EST |
| 300.00 | 156.10 | 165.00 | 160.55 | 161.35 | +10.02 | +6.63% | 0.54 | 6 | 1,571 | 3.55 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 305.00 | 161.15 | 170.65 | 165.90 | 181.30 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 10/10/2025 1:58:52 PM EST |
| 310.00 | 166.35 | 175.40 | 170.88 | 183.55 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 10/10/2025 1:58:52 PM EST |
| 315.00 | 171.20 | 180.70 | 175.95 | 167.53 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:52 PM EST |
| 320.00 | 176.20 | 185.40 | 180.80 | 173.07 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:52 PM EST |
| 325.00 | 181.20 | 190.80 | 186.00 | 197.47 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 10/10/2025 1:58:52 PM EST |
| 330.00 | 186.15 | 195.50 | 190.83 | 203.72 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:58:52 PM EST |
| 335.00 | 191.20 | 199.95 | 195.58 | 208.61 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:58:52 PM EST |
| 340.00 | 196.10 | 205.20 | 200.65 | 217.65 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 10/10/2025 1:58:52 PM EST |
| 345.00 | 201.15 | 210.00 | 205.58 | 218.71 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:58:52 PM EST |
| 350.00 | 206.35 | 215.35 | 210.85 | 231.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 10/10/2025 1:58:52 PM EST |
| 355.00 | 211.15 | 220.45 | 215.80 | 220.47 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:58:52 PM EST |
| 360.00 | 216.15 | 225.40 | 220.78 | 209.40 | 0.00 | 0.00% | 0.61 | 0 | 2 | 4.21 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 365.00 | 221.10 | 229.90 | 225.50 | 228.45 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:58:52 PM EST |
| 370.00 | 226.20 | 235.70 | 230.95 | 234.54 | 0.00 | 0.00% | 0.62 | 0 | 1 | 4.32 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 1:58:52 PM EST |
| 375.00 | 231.55 | 241.50 | 236.53 | 225.70 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:58:52 PM EST |
| 380.00 | 236.20 | 245.80 | 241.00 | 250.05 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:58:52 PM EST |
| 385.00 | 241.15 | 252.40 | 246.78 | 229.65 | 0.00 | 0.00% | 0.64 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:52 PM EST |
| 390.00 | 246.10 | 256.00 | 251.05 | 261.41 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 10/10/2025 1:58:52 PM EST |
| 395.00 | 251.10 | 260.25 | 255.68 | 279.75 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 1:58:52 PM EST |
| 400.00 | 256.30 | 265.80 | 261.05 | 271.23 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 10/10/2025 1:58:52 PM EST |
| 405.00 | 261.15 | 270.25 | 265.70 | 253.80 | 0.00 | 0.00% | 0.66 | 0 | 3 | 4.52 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 410.00 | 266.10 | 275.75 | 270.93 | 276.40 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 10/10/2025 1:58:52 PM EST |
| 415.00 | 271.35 | 280.75 | 276.05 | 298.30 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 10/10/2025 1:58:52 PM EST |
| 420.00 | 276.20 | 285.40 | 280.80 | 306.80 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 1:58:52 PM EST |
| 425.00 | 281.15 | 290.10 | 285.63 | 275.05 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 430.00 | 286.35 | 297.40 | 291.88 | 294.97 | 0.00 | 0.00% | 0.68 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 10/10/2025 1:58:52 PM EST |
| 435.00 | 291.20 | 300.35 | 295.78 | 287.00 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:52 PM EST |
| 440.00 | 296.10 | 305.00 | 300.55 | 304.99 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 10/10/2025 1:58:52 PM EST |
| 445.00 | 301.00 | 309.90 | 305.45 | 325.94 | 0.00 | 0.00% | 0.69 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 10/10/2025 1:58:52 PM EST |