Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $132.29 as of 8/22/2025 7:57:31 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 | 74.40 | 77.60 | 76.00 | 75.20 | -5.77 | -7.13% | 1.27 | 200 | 676 | 1.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 68.00 | 74.05 | 71.03 | 69.00 | 0.00 | 0.00% | 1.09 | 0 | 222 | 1.70 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 70.00 | 62.60 | 68.80 | 65.70 | 78.50 | 0.00 | 0.00% | 0.94 | 0 | 81 | 1.59 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 57.45 | 63.75 | 60.60 | 78.95 | 0.00 | 0.00% | 0.81 | 0 | 15 | 1.43 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 80.00 | 52.50 | 57.20 | 54.85 | 74.15 | 0.00 | 0.00% | 0.69 | 0 | 33 | 1.29 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 85.00 | 47.55 | 53.15 | 50.35 | 69.30 | 0.00 | 0.00% | 0.59 | 0 | 99 | 1.21 | 0.99 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 90.00 | 42.70 | 50.00 | 46.35 | 60.09 | 0.00 | 0.00% | 0.52 | 0 | 27 | 1.12 | 0.96 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 95.00 | 38.05 | 42.70 | 40.38 | 42.70 | 0.00 | 0.00% | 0.43 | 0 | 12 | 1.05 | 0.93 | 0.01 | -0.02 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 100.00 | 35.45 | 37.70 | 36.58 | 36.32 | +0.32 | +0.89% | 0.37 | 25 | 86 | 0.94 | 0.90 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 105.00 | 30.95 | 33.65 | 32.30 | 35.75 | 0.00 | 0.00% | 0.31 | 0 | 160 | 0.82 | 0.86 | 0.01 | -0.05 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 110.00 | 25.85 | 30.25 | 28.05 | 29.45 | -0.75 | -2.49% | 0.26 | 10 | 506 | 0.71 | 0.81 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 115.00 | 22.35 | 26.95 | 24.65 | 29.25 | +5.35 | +22.39% | 0.21 | 3 | 490 | 0.73 | 0.75 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 120.00 | 20.75 | 23.10 | 21.93 | 24.74 | +5.64 | +29.53% | 0.18 | 10 | 747 | 0.75 | 0.70 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 125.00 | 16.30 | 19.75 | 18.03 | 21.60 | +4.20 | +24.14% | 0.14 | 47 | 241 | 0.69 | 0.64 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 130.00 | 15.30 | 17.65 | 16.48 | 15.80 | +1.71 | +12.14% | 0.13 | 82 | 586 | 0.74 | 0.58 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 135.00 | 13.35 | 15.55 | 14.45 | 13.55 | +1.70 | +14.35% | 0.11 | 89 | 811 | 0.75 | 0.52 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 140.00 | 10.45 | 13.45 | 11.95 | 11.59 | +1.09 | +10.39% | 0.09 | 68 | 327 | 0.73 | 0.47 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 145.00 | 9.00 | 12.10 | 10.55 | 10.11 | +1.42 | +16.35% | 0.07 | 78 | 866 | 0.74 | 0.42 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 150.00 | 8.30 | 9.00 | 8.65 | 8.50 | +1.10 | +14.87% | 0.06 | 612 | 1,823 | 0.73 | 0.38 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 155.00 | 7.05 | 7.80 | 7.43 | 7.77 | +1.26 | +19.36% | 0.05 | 44 | 764 | 0.73 | 0.34 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 160.00 | 6.00 | 7.30 | 6.65 | 6.23 | +0.83 | +15.37% | 0.04 | 96 | 793 | 0.75 | 0.30 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 165.00 | 4.95 | 7.75 | 6.35 | 5.30 | +0.60 | +12.77% | 0.04 | 50 | 584 | 0.79 | 0.26 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 170.00 | 3.30 | 5.00 | 4.15 | 4.59 | +0.39 | +9.29% | 0.02 | 93 | 1,334 | 0.72 | 0.23 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 175.00 | 3.95 | 4.85 | 4.40 | 4.05 | +0.40 | +10.96% | 0.03 | 34 | 1,634 | 0.77 | 0.20 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 180.00 | 2.87 | 4.25 | 3.56 | 3.55 | +0.37 | +11.64% | 0.02 | 80 | 2,037 | 0.76 | 0.18 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 185.00 | 3.00 | 3.20 | 3.10 | 3.00 | +0.28 | +10.30% | 0.02 | 239 | 448 | 0.77 | 0.16 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 190.00 | 1.81 | 3.70 | 2.76 | 3.00 | -0.26 | -7.98% | 0.01 | 44 | 688 | 0.77 | 0.14 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 195.00 | 2.10 | 2.70 | 2.40 | 3.05 | +0.70 | +29.79% | 0.01 | 11 | 291 | 0.78 | 0.12 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 200.00 | 2.10 | 2.53 | 2.32 | 2.20 | +0.11 | +5.27% | 0.01 | 222 | 2,783 | 0.81 | 0.11 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 205.00 | 1.74 | 2.58 | 2.16 | 2.00 | +0.09 | +4.72% | 0.01 | 9 | 727 | 0.83 | 0.09 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 210.00 | 1.04 | 2.31 | 1.68 | 2.38 | +0.65 | +37.58% | 0.01 | 16 | 968 | 0.79 | 0.09 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 215.00 | 1.29 | 2.18 | 1.74 | 1.80 | +0.20 | +12.50% | 0.01 | 4 | 180 | 0.85 | 0.08 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 220.00 | 1.20 | 1.65 | 1.43 | 1.50 | +0.10 | +7.15% | 0.01 | 103 | 603 | 0.84 | 0.07 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 225.00 | 0.85 | 1.49 | 1.17 | 1.39 | +0.07 | +5.31% | 0.01 | 101 | 901 | 0.82 | 0.07 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 230.00 | 1.15 | 1.70 | 1.43 | 1.22 | -0.25 | -17.01% | 0.01 | 112 | 1,649 | 0.86 | 0.06 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 235.00 | 1.00 | 1.78 | 1.39 | 1.41 | +0.33 | +30.56% | 0.01 | 5 | 651 | 0.92 | 0.05 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 240.00 | 1.00 | 1.20 | 1.10 | 1.08 | -0.18 | -14.29% | 0.00 | 25 | 3,007 | 0.89 | 0.05 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 245.00 | 0.83 | 1.11 | 0.97 | 1.00 | 0.00 | 0.00% | 0.00 | 2 | 321 | 0.87 | 0.04 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 250.00 | 0.82 | 1.00 | 0.91 | 0.90 | +0.01 | +1.13% | 0.00 | 24 | 1,273 | 0.91 | 0.04 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 255.00 | 0.00 | 1.23 | 0.62 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.98 | 0.03 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 260.00 | 0.80 | 1.20 | 1.00 | 0.90 | +0.15 | +20.00% | 0.00 | 21 | 556 | 0.96 | 0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 265.00 | 0.01 | 1.41 | 0.71 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.81 | 0.02 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 270.00 | 0.60 | 1.00 | 0.80 | 0.71 | -0.05 | -6.58% | 0.00 | 3 | 243 | 0.96 | 0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 275.00 | 0.57 | 2.44 | 1.51 | 0.83 | +0.13 | +18.58% | 0.01 | 3 | 168 | 1.12 | 0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 280.00 | 0.40 | 2.40 | 1.40 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 1,533 | 1.14 | 0.02 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 285.00 | 0.50 | 2.15 | 1.33 | 0.80 | 0.00 | 0.00% | 0.00 | 2 | 77 | 1.18 | 0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 2.16 | 1.08 | 0.75 | -0.27 | -26.48% | 0.00 | 5 | 159 | 1.18 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 295.00 | 0.01 | 2.85 | 1.43 | 0.55 | -0.65 | -54.17% | 0.00 | 1 | 76 | 0.98 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 300.00 | 0.50 | 0.74 | 0.62 | 0.55 | -0.05 | -8.34% | 0.00 | 81 | 5,042 | 1.04 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 305.00 | 0.00 | 1.92 | 0.96 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.20 | 0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 310.00 | 0.05 | 2.08 | 1.07 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.04 | 0.01 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 315.00 | 0.00 | 1.85 | 0.93 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.23 | 0.00 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 2.43 | 1.22 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 693 | 1.37 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 325.00 | 0.00 | 1.62 | 0.81 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.27 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 330.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.21 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 335.00 | 0.00 | 1.58 | 0.79 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.30 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:01 PM EST |
| 340.00 | 0.01 | 1.52 | 0.77 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.03 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:01 PM EST |
| 345.00 | 0.00 | 1.63 | 0.82 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 739 | 1.34 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 350.00 | 0.23 | 1.41 | 0.82 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.17 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 355.00 | 0.23 | 0.35 | 0.29 | 0.40 | +0.05 | +14.29% | 0.00 | 1 | 256 | 1.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 360.00 | 0.23 | 0.38 | 0.31 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.09 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 365.00 | 0.23 | 0.31 | 0.27 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.10 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 370.00 | 0.23 | 0.39 | 0.31 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 331 | 1.13 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 375.00 | 0.22 | 0.31 | 0.27 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.12 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 380.00 | 0.23 | 0.35 | 0.29 | 0.43 | +0.12 | +38.71% | 0.00 | 1 | 183 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 385.00 | 0.23 | 0.32 | 0.28 | 0.25 | -0.09 | -26.48% | 0.00 | 11 | 236 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 390.00 | 0.25 | 0.33 | 0.29 | 0.26 | -0.03 | -10.35% | 0.00 | 6 | 382 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 395.00 | 0.23 | 0.29 | 0.26 | 0.23 | -0.04 | -14.82% | 0.00 | 80 | 119 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 400.00 | 0.21 | 0.28 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 210 | 207 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 405.00 | 0.20 | 0.32 | 0.26 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 410.00 | 0.20 | 0.35 | 0.28 | 0.36 | +0.02 | +5.89% | 0.00 | 8 | 13 | 1.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 415.00 | 0.00 | 1.30 | 0.65 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 420.00 | 0.00 | 1.29 | 0.65 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.47 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 425.00 | 0.00 | 2.16 | 1.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 430.00 | 0.00 | 1.37 | 0.69 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.51 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:01 PM EST |
| 435.00 | 0.00 | 1.15 | 0.58 | 0.20 | -0.35 | -63.64% | 0.00 | 2 | 73 | 1.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 440.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.39 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 445.00 | 0.02 | 0.20 | 0.11 | 0.23 | -0.01 | -4.17% | 0.00 | 1 | 2,369 | 1.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 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 | 0.27 | 0.45 | 0.36 | 0.40 | +0.05 | +14.29% | 0.01 | 69 | 2,784 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 0.01 | 0.50 | 0.26 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 762 | 0.81 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 70.00 | 0.28 | 0.90 | 0.59 | 0.50 | 0.00 | 0.00% | 0.01 | 9 | 1,370 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 0.50 | 1.11 | 0.81 | 0.73 | -0.02 | -2.67% | 0.01 | 16 | 400 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 80.00 | 0.55 | 1.15 | 0.85 | 0.65 | -0.15 | -18.75% | 0.01 | 38 | 842 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 85.00 | 0.85 | 1.32 | 1.09 | 1.10 | -0.15 | -12.00% | 0.01 | 10 | 295 | 0.79 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 90.00 | 1.13 | 1.86 | 1.50 | 1.50 | -0.10 | -6.25% | 0.02 | 5 | 667 | 0.75 | -0.04 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 95.00 | 1.46 | 2.21 | 1.84 | 2.18 | +0.13 | +6.35% | 0.02 | 3 | 258 | 0.72 | -0.07 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 100.00 | 2.60 | 2.75 | 2.68 | 2.75 | -0.45 | -14.07% | 0.03 | 132 | 2,142 | 0.71 | -0.10 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 105.00 | 3.50 | 4.75 | 4.13 | 3.75 | -0.55 | -12.80% | 0.04 | 22 | 225 | 0.71 | -0.14 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 110.00 | 3.95 | 5.95 | 4.95 | 4.90 | -0.60 | -10.91% | 0.04 | 253 | 2,839 | 0.71 | -0.19 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 115.00 | 6.25 | 7.50 | 6.88 | 6.43 | -0.68 | -9.57% | 0.06 | 58 | 897 | 0.72 | -0.25 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 120.00 | 7.60 | 8.65 | 8.13 | 8.40 | -0.81 | -8.80% | 0.07 | 146 | 2,667 | 0.68 | -0.30 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 125.00 | 9.45 | 12.00 | 10.73 | 10.67 | -0.68 | -6.00% | 0.09 | 141 | 1,814 | 0.70 | -0.36 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 130.00 | 12.15 | 13.25 | 12.70 | 13.10 | -1.34 | -9.28% | 0.10 | 1,106 | 2,912 | 0.68 | -0.42 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 135.00 | 15.20 | 16.50 | 15.85 | 15.90 | -0.30 | -1.86% | 0.12 | 219 | 814 | 0.70 | -0.48 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 140.00 | 17.55 | 19.60 | 18.58 | 18.98 | -1.62 | -7.87% | 0.13 | 68 | 1,660 | 0.68 | -0.53 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 145.00 | 21.10 | 24.05 | 22.58 | 22.10 | -1.61 | -6.79% | 0.16 | 55 | 877 | 0.71 | -0.58 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 150.00 | 25.60 | 27.45 | 26.53 | 26.30 | -0.91 | -3.35% | 0.18 | 209 | 2,064 | 0.70 | -0.62 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 155.00 | 28.55 | 31.60 | 30.08 | 29.64 | -1.19 | -3.86% | 0.19 | 26 | 534 | 0.73 | -0.66 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 160.00 | 31.50 | 34.10 | 32.80 | 33.92 | -2.00 | -5.57% | 0.20 | 34 | 824 | 0.67 | -0.70 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 165.00 | 36.70 | 38.25 | 37.48 | 37.95 | -0.17 | -0.45% | 0.23 | 455 | 1,575 | 0.71 | -0.74 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 170.00 | 40.30 | 42.80 | 41.55 | 41.15 | -1.20 | -2.84% | 0.24 | 154 | 1,478 | 0.69 | -0.77 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 175.00 | 43.85 | 49.90 | 46.88 | 38.80 | -8.20 | -17.45% | 0.27 | 99 | 1,401 | 0.75 | -0.80 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 180.00 | 47.30 | 53.55 | 50.43 | 45.00 | -6.69 | -12.95% | 0.28 | 7 | 446 | 1.00 | -0.82 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 185.00 | 51.55 | 57.80 | 54.68 | 48.45 | -7.90 | -14.02% | 0.30 | 2 | 397 | 1.01 | -0.84 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 190.00 | 56.00 | 63.75 | 59.88 | 60.95 | 0.00 | 0.00% | 0.32 | 0 | 591 | 1.03 | -0.86 | 0.01 | -0.07 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 195.00 | 61.60 | 66.30 | 63.95 | 60.00 | -6.40 | -9.64% | 0.33 | 1 | 273 | 1.00 | -0.88 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 200.00 | 65.95 | 72.75 | 69.35 | 64.80 | -6.30 | -8.87% | 0.35 | 28 | 1,193 | 1.08 | -0.89 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 205.00 | 71.25 | 77.90 | 74.58 | 65.85 | -10.43 | -13.68% | 0.36 | 6 | 378 | 1.16 | -0.91 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 210.00 | 78.50 | 81.45 | 79.98 | 78.23 | -4.77 | -5.75% | 0.38 | 50 | 425 | 0.84 | -0.91 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 215.00 | 79.25 | 86.20 | 82.73 | 83.55 | 0.00 | 0.00% | 0.38 | 0 | 115 | 1.15 | -0.92 | 0.00 | -0.05 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 220.00 | 84.40 | 92.40 | 88.40 | 83.75 | -5.90 | -6.59% | 0.40 | 15 | 397 | 1.18 | -0.93 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 225.00 | 89.00 | 97.20 | 93.10 | 94.50 | +1.20 | +1.29% | 0.41 | 3 | 144 | 1.23 | -0.93 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 230.00 | 94.20 | 100.65 | 97.43 | 101.95 | 0.00 | 0.00% | 0.42 | 0 | 344 | 1.14 | -0.94 | 0.00 | -0.04 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 235.00 | 99.65 | 106.90 | 103.28 | 97.30 | -5.60 | -5.45% | 0.44 | 2 | 204 | 1.27 | -0.95 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 240.00 | 103.70 | 113.80 | 108.75 | 109.75 | -0.85 | -0.77% | 0.45 | 10 | 366 | 1.28 | -0.95 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 245.00 | 106.95 | 118.10 | 112.53 | 107.15 | -3.30 | -2.99% | 0.46 | 2 | 221 | 1.28 | -0.96 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 250.00 | 113.55 | 123.75 | 118.65 | 109.65 | -10.10 | -8.44% | 0.47 | 4 | 1,135 | 1.35 | -0.96 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 255.00 | 116.45 | 128.20 | 122.33 | 122.85 | +16.40 | +15.41% | 0.48 | 2 | 44 | 1.36 | -0.97 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 260.00 | 122.35 | 134.75 | 128.55 | 123.35 | -1.80 | -1.44% | 0.49 | 2 | 119 | 1.59 | -0.98 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 265.00 | 127.35 | 138.40 | 132.88 | 133.50 | 0.00 | 0.00% | 0.50 | 0 | 103 | 1.40 | -0.98 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 270.00 | 131.00 | 145.45 | 138.23 | 136.35 | -2.75 | -1.98% | 0.51 | 8 | 35 | 1.64 | -0.98 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 275.00 | 137.55 | 147.35 | 142.45 | 136.14 | -3.81 | -2.73% | 0.52 | 2 | 37 | 1.61 | -0.98 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 280.00 | 140.80 | 151.95 | 146.38 | 148.00 | 0.00 | 0.00% | 0.52 | 0 | 67 | 1.58 | -0.98 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 285.00 | 145.05 | 159.85 | 152.45 | 154.70 | 0.00 | 0.00% | 0.53 | 0 | 76 | 1.72 | -0.98 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 290.00 | 150.00 | 161.40 | 155.70 | 154.85 | 0.00 | 0.00% | 0.54 | 0 | 85 | 1.62 | -0.99 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 295.00 | 156.15 | 166.90 | 161.53 | 166.25 | 0.00 | 0.00% | 0.55 | 0 | 142 | 1.61 | -0.99 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 300.00 | 162.80 | 171.25 | 167.03 | 166.85 | +0.40 | +0.24% | 0.56 | 10 | 232 | 1.67 | -0.99 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 305.00 | 165.00 | 177.90 | 171.45 | 169.35 | 0.00 | 0.00% | 0.56 | 0 | 88 | 1.73 | -0.99 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 310.00 | 170.05 | 182.75 | 176.40 | 167.70 | 0.00 | 0.00% | 0.57 | 0 | 114 | 1.73 | -0.99 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 315.00 | 175.00 | 187.00 | 181.00 | 173.10 | 0.00 | 0.00% | 0.57 | 0 | 77 | 1.70 | -1.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 320.00 | 179.80 | 193.10 | 186.45 | 185.95 | 0.00 | 0.00% | 0.58 | 0 | 97 | 1.78 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 325.00 | 184.00 | 197.30 | 190.65 | 188.70 | 0.00 | 0.00% | 0.59 | 0 | 28 | 1.84 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 330.00 | 189.05 | 202.60 | 195.83 | 187.60 | 0.00 | 0.00% | 0.59 | 0 | 15 | 1.83 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 335.00 | 194.80 | 207.20 | 201.00 | 199.15 | 0.00 | 0.00% | 0.60 | 0 | 57 | 1.80 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 340.00 | 200.00 | 211.90 | 205.95 | 197.40 | 0.00 | 0.00% | 0.61 | 0 | 52 | 1.79 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 345.00 | 204.45 | 219.45 | 211.95 | 202.70 | 0.00 | 0.00% | 0.61 | 0 | 85 | 1.99 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 350.00 | 209.05 | 220.40 | 214.73 | 216.82 | 0.00 | 0.00% | 0.61 | 0 | 62 | 1.82 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 355.00 | 213.80 | 225.20 | 219.50 | 200.85 | 0.00 | 0.00% | 0.62 | 0 | 25 | 1.80 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:01 PM EST |
| 360.00 | 219.25 | 231.75 | 225.50 | 207.95 | 0.00 | 0.00% | 0.63 | 0 | 4 | 1.94 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:01 PM EST |
| 365.00 | 226.70 | 237.20 | 231.95 | 209.00 | 0.00 | 0.00% | 0.64 | 0 | 147 | 1.89 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:01 PM EST |
| 370.00 | 228.75 | 242.25 | 235.50 | 209.27 | 0.00 | 0.00% | 0.64 | 0 | 113 | 1.95 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:01 PM EST |
| 375.00 | 233.60 | 248.50 | 241.05 | 219.30 | 0.00 | 0.00% | 0.64 | 0 | 6 | 2.03 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:01 PM EST |
| 380.00 | 238.55 | 250.65 | 244.60 | 229.10 | 0.00 | 0.00% | 0.64 | 0 | 29 | 1.92 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:01 PM EST |
| 385.00 | 243.95 | 255.30 | 249.63 | 233.90 | 0.00 | 0.00% | 0.65 | 0 | 20 | 1.92 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:01 PM EST |
| 390.00 | 248.50 | 262.50 | 255.50 | 240.00 | 0.00 | 0.00% | 0.66 | 0 | 17 | 2.01 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 395.00 | 256.45 | 266.60 | 261.53 | 238.20 | 0.00 | 0.00% | 0.66 | 0 | 13 | 1.98 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:01 PM EST |
| 400.00 | 258.50 | 272.75 | 265.63 | 251.05 | 0.00 | 0.00% | 0.66 | 0 | 31 | 2.08 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:01 PM EST |
| 405.00 | 266.20 | 276.80 | 271.50 | 252.60 | 0.00 | 0.00% | 0.67 | 0 | 15 | 2.02 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:01 PM EST |
| 410.00 | 271.15 | 282.50 | 276.83 | 267.28 | 0.00 | 0.00% | 0.68 | 0 | 14 | 2.07 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 415.00 | 274.25 | 285.75 | 280.00 | 258.70 | 0.00 | 0.00% | 0.67 | 0 | 119 | 1.93 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:01 PM EST |
| 420.00 | 277.90 | 292.50 | 285.20 | 286.05 | 0.00 | 0.00% | 0.68 | 0 | 11 | 2.09 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 425.00 | 282.85 | 297.05 | 289.95 | 272.15 | 0.00 | 0.00% | 0.68 | 0 | 23 | 2.09 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:01 PM EST |
| 430.00 | 288.15 | 302.70 | 295.43 | 296.79 | 0.00 | 0.00% | 0.69 | 0 | 9 | 2.14 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 435.00 | 293.25 | 307.45 | 300.35 | 301.74 | 0.00 | 0.00% | 0.69 | 0 | 18 | 2.15 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 440.00 | 298.10 | 311.80 | 304.95 | 307.32 | 0.00 | 0.00% | 0.69 | 0 | 25 | 2.09 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 445.00 | 303.30 | 318.30 | 310.80 | 311.76 | 0.00 | 0.00% | 0.70 | 0 | 54 | 2.23 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |