Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $150.95 as of 10/9/2025 7:43:23 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 | 87.30 | 93.90 | 90.60 | 89.85 | 0.00 | 0.00% | 1.51 | 0 | 636 | 3.99 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 3:59:53 PM EST |
| 65.00 | 83.40 | 87.05 | 85.23 | 83.00 | 0.00 | 0.00% | 1.31 | 0 | 541 | 3.71 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 3:59:53 PM EST |
| 70.00 | 79.65 | 81.50 | 80.58 | 75.20 | 0.00 | 0.00% | 1.15 | 0 | 16 | 3.12 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/9/2025 3:59:53 PM EST |
| 75.00 | 72.30 | 76.65 | 74.48 | 60.10 | 0.00 | 0.00% | 0.99 | 0 | 16 | 3.36 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/9/2025 3:59:53 PM EST |
| 80.00 | 67.85 | 71.40 | 69.63 | 56.00 | 0.00 | 0.00% | 0.87 | 0 | 102 | 3.82 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 3:59:53 PM EST |
| 85.00 | 63.35 | 68.55 | 65.95 | 52.00 | 0.00 | 0.00% | 0.78 | 0 | 126 | 2.49 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 3:59:53 PM EST |
| 90.00 | 59.85 | 62.15 | 61.00 | 54.95 | 0.00 | 0.00% | 0.68 | 0 | 49 | 2.56 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 3:59:53 PM EST |
| 95.00 | 53.50 | 56.10 | 54.80 | 55.80 | 0.00 | 0.00% | 0.58 | 0 | 131 | 2.16 | 1.00 | 0.00 | -0.01 | 10/3/2025 | 10/9/2025 3:59:53 PM EST |
| 100.00 | 49.85 | 51.65 | 50.75 | 48.60 | +1.60 | +3.41% | 0.51 | 11 | 210 | 2.16 | 1.00 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 105.00 | 44.35 | 46.20 | 45.28 | 32.00 | 0.00 | 0.00% | 0.43 | 0 | 188 | 1.91 | 0.99 | 0.00 | -0.03 | 10/2/2025 | 10/9/2025 3:59:53 PM EST |
| 110.00 | 40.00 | 42.25 | 41.13 | 40.50 | -1.00 | -2.41% | 0.37 | 9 | 864 | 1.40 | 0.98 | 0.00 | -0.07 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 115.00 | 34.25 | 36.45 | 35.35 | 32.76 | +0.56 | +1.74% | 0.31 | 11 | 729 | 1.27 | 0.97 | 0.00 | -0.11 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 120.00 | 29.70 | 32.45 | 31.08 | 30.80 | +0.82 | +2.74% | 0.26 | 31 | 1,027 | 0.90 | 0.94 | 0.01 | -0.17 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 121.00 | 29.10 | 30.95 | 30.03 | 18.40 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.37 | 0.94 | 0.01 | -0.18 | 10/2/2025 | 10/9/2025 3:59:53 PM EST |
| 122.00 | 28.05 | 30.40 | 29.23 | 34.97 | 0.00 | 0.00% | 0.24 | 0 | 23 | 1.30 | 0.93 | 0.01 | -0.20 | 10/3/2025 | 10/9/2025 3:59:53 PM EST |
| 123.00 | 26.85 | 28.70 | 27.78 | 26.00 | -1.10 | -4.06% | 0.23 | 1 | 18 | 0.77 | 0.92 | 0.01 | -0.21 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 124.00 | 26.30 | 28.15 | 27.23 | 28.70 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.80 | 0.92 | 0.01 | -0.22 | 10/7/2025 | 10/9/2025 3:59:53 PM EST |
| 125.00 | 25.40 | 27.90 | 26.65 | 26.30 | +1.53 | +6.18% | 0.21 | 62 | 676 | 1.38 | 0.91 | 0.01 | -0.23 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 126.00 | 24.35 | 26.50 | 25.43 | 24.00 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.20 | 0.90 | 0.01 | -0.24 | 10/7/2025 | 10/9/2025 3:59:53 PM EST |
| 127.00 | 23.55 | 26.60 | 25.08 | 25.90 | +0.35 | +1.37% | 0.20 | 1 | 19 | 1.03 | 0.89 | 0.01 | -0.26 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 128.00 | 22.35 | 27.80 | 25.08 | 22.10 | -0.65 | -2.86% | 0.20 | 4 | 9 | 1.26 | 0.89 | 0.01 | -0.27 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 129.00 | 19.85 | 23.25 | 21.55 | 23.93 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.62 | 0.88 | 0.01 | -0.28 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 130.00 | 19.10 | 22.35 | 20.73 | 20.15 | -0.25 | -1.23% | 0.16 | 45 | 3,385 | 0.63 | 0.87 | 0.01 | -0.30 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 131.00 | 18.05 | 22.35 | 20.20 | 23.06 | +3.47 | +17.72% | 0.15 | 3 | 25 | 1.31 | 0.86 | 0.01 | -0.31 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 132.00 | 18.00 | 21.25 | 19.63 | 16.50 | 0.00 | 0.00% | 0.15 | 2 | 20 | 0.78 | 0.85 | 0.01 | -0.32 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 133.00 | 17.55 | 19.55 | 18.55 | 19.90 | +1.53 | +8.33% | 0.14 | 2 | 67 | 1.35 | 0.83 | 0.01 | -0.33 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 134.00 | 16.10 | 20.15 | 18.13 | 19.02 | +0.44 | +2.37% | 0.14 | 2 | 30 | 0.83 | 0.82 | 0.01 | -0.34 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 135.00 | 17.20 | 17.80 | 17.50 | 17.09 | -1.37 | -7.43% | 0.13 | 236 | 2,987 | 0.86 | 0.81 | 0.01 | -0.36 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 136.00 | 16.25 | 17.05 | 16.65 | 17.00 | -0.66 | -3.74% | 0.12 | 4 | 191 | 0.84 | 0.80 | 0.01 | -0.37 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 137.00 | 15.10 | 18.50 | 16.80 | 14.02 | +0.03 | +0.22% | 0.12 | 4 | 336 | 0.97 | 0.78 | 0.02 | -0.38 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 138.00 | 14.60 | 15.95 | 15.28 | 14.43 | +0.58 | +4.19% | 0.11 | 8 | 134 | 0.87 | 0.77 | 0.02 | -0.39 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 139.00 | 14.40 | 15.30 | 14.85 | 12.54 | -0.56 | -4.28% | 0.11 | 2 | 91 | 0.91 | 0.75 | 0.02 | -0.41 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 140.00 | 13.00 | 14.30 | 13.65 | 13.91 | +0.56 | +4.20% | 0.10 | 77 | 2,372 | 0.83 | 0.73 | 0.02 | -0.42 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 141.00 | 11.45 | 14.10 | 12.78 | 13.30 | +1.03 | +8.40% | 0.09 | 6 | 219 | 0.78 | 0.71 | 0.02 | -0.43 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 142.00 | 12.05 | 13.25 | 12.65 | 12.23 | -0.47 | -3.71% | 0.09 | 2 | 147 | 0.92 | 0.69 | 0.02 | -0.44 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 143.00 | 10.80 | 12.35 | 11.58 | 12.00 | -0.50 | -4.00% | 0.08 | 7 | 111 | 0.82 | 0.68 | 0.02 | -0.46 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 144.00 | 10.95 | 11.90 | 11.43 | 11.40 | +0.50 | +4.59% | 0.08 | 6 | 52 | 0.92 | 0.66 | 0.02 | -0.47 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 145.00 | 10.80 | 11.45 | 11.13 | 11.19 | +0.19 | +1.73% | 0.08 | 419 | 2,323 | 0.93 | 0.64 | 0.02 | -0.48 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 146.00 | 10.25 | 10.75 | 10.50 | 9.90 | -1.19 | -10.73% | 0.07 | 46 | 116 | 0.92 | 0.62 | 0.02 | -0.49 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 147.00 | 8.80 | 10.45 | 9.63 | 10.20 | -0.40 | -3.78% | 0.07 | 86 | 866 | 0.88 | 0.60 | 0.02 | -0.50 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 148.00 | 9.20 | 9.70 | 9.45 | 9.15 | -0.17 | -1.83% | 0.06 | 166 | 151 | 0.92 | 0.58 | 0.02 | -0.51 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 149.00 | 7.80 | 9.70 | 8.75 | 9.40 | +0.80 | +9.31% | 0.06 | 118 | 143 | 0.90 | 0.56 | 0.02 | -0.52 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 150.00 | 8.50 | 8.80 | 8.65 | 8.73 | -0.62 | -6.64% | 0.06 | 1,533 | 6,480 | 0.96 | 0.54 | 0.02 | -0.53 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 152.50 | 7.50 | 7.90 | 7.70 | 7.25 | -0.76 | -9.49% | 0.05 | 1,008 | 3,493 | 0.97 | 0.49 | 0.02 | -0.54 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 155.00 | 6.70 | 7.05 | 6.88 | 6.80 | -0.65 | -8.73% | 0.04 | 1,157 | 1,709 | 0.98 | 0.45 | 0.02 | -0.55 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 157.50 | 5.95 | 6.35 | 6.15 | 5.85 | -0.88 | -13.08% | 0.04 | 156 | 396 | 1.02 | 0.41 | 0.02 | -0.56 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 160.00 | 5.30 | 5.50 | 5.40 | 5.50 | -0.59 | -9.69% | 0.03 | 4,164 | 3,474 | 1.03 | 0.38 | 0.02 | -0.56 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 162.50 | 4.70 | 5.00 | 4.85 | 4.90 | -0.70 | -12.50% | 0.03 | 195 | 371 | 1.05 | 0.35 | 0.02 | -0.55 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 165.00 | 4.25 | 4.50 | 4.38 | 4.39 | -0.61 | -12.20% | 0.03 | 2,762 | 2,519 | 1.08 | 0.32 | 0.01 | -0.54 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 167.50 | 3.90 | 4.10 | 4.00 | 4.00 | -0.53 | -11.70% | 0.02 | 198 | 443 | 1.10 | 0.29 | 0.01 | -0.53 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 170.00 | 3.55 | 3.75 | 3.65 | 3.65 | -0.50 | -12.05% | 0.02 | 1,631 | 7,093 | 1.13 | 0.26 | 0.01 | -0.51 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 172.50 | 3.00 | 3.45 | 3.23 | 3.20 | % | 0.02 | 47 | 0 | 1.15 | 0.24 | 0.01 | -0.49 | 10/9/2025 | 10/9/2025 3:59:53 PM EST | |
| 175.00 | 2.95 | 3.20 | 3.08 | 3.15 | -0.12 | -3.67% | 0.02 | 202 | 3,220 | 1.18 | 0.22 | 0.01 | -0.48 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 180.00 | 2.55 | 2.73 | 2.64 | 2.66 | -0.32 | -10.74% | 0.01 | 778 | 4,039 | 1.24 | 0.18 | 0.01 | -0.43 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 185.00 | 2.15 | 2.46 | 2.31 | 2.24 | -0.33 | -12.84% | 0.01 | 2,363 | 6,975 | 1.30 | 0.15 | 0.01 | -0.39 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 190.00 | 1.95 | 2.12 | 2.04 | 1.95 | -0.26 | -11.77% | 0.01 | 129 | 1,608 | 1.37 | 0.12 | 0.01 | -0.34 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 195.00 | 1.71 | 1.94 | 1.83 | 1.77 | +0.04 | +2.32% | 0.01 | 235 | 1,349 | 1.41 | 0.10 | 0.01 | -0.31 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 200.00 | 1.56 | 1.60 | 1.58 | 1.56 | -0.17 | -9.83% | 0.01 | 3,165 | 9,035 | 1.45 | 0.08 | 0.01 | -0.27 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 205.00 | 1.38 | 1.51 | 1.45 | 1.43 | +0.02 | +1.42% | 0.01 | 259 | 1,393 | 1.50 | 0.07 | 0.00 | -0.24 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 210.00 | 1.30 | 1.48 | 1.39 | 1.44 | +0.09 | +6.67% | 0.01 | 872 | 6,244 | 1.58 | 0.06 | 0.00 | -0.21 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 215.00 | 1.13 | 1.36 | 1.25 | 1.39 | +0.19 | +15.84% | 0.01 | 23 | 221 | 1.61 | 0.05 | 0.00 | -0.19 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 220.00 | 1.05 | 1.16 | 1.11 | 1.12 | +0.15 | +15.47% | 0.01 | 5,616 | 837 | 1.67 | 0.04 | 0.00 | -0.17 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 225.00 | 0.94 | 1.19 | 1.07 | 1.11 | +0.06 | +5.72% | 0.00 | 102 | 882 | 1.70 | 0.04 | 0.00 | -0.15 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 230.00 | 0.92 | 1.00 | 0.96 | 0.95 | +0.05 | +5.56% | 0.00 | 5,092 | 1,710 | 1.73 | 0.03 | 0.00 | -0.13 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 235.00 | 0.52 | 1.13 | 0.83 | 0.82 | +0.07 | +9.34% | 0.00 | 43 | 1,171 | 1.73 | 0.03 | 0.00 | -0.13 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 240.00 | 0.65 | 0.99 | 0.82 | 0.90 | +0.18 | +25.00% | 0.00 | 119 | 3,248 | 1.80 | 0.02 | 0.00 | -0.11 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 245.00 | 0.56 | 1.10 | 0.83 | 0.75 | +0.74 | +7,400.00% | 0.00 | 20 | 363 | 1.86 | 0.02 | 0.00 | -0.10 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 250.00 | 0.48 | 0.80 | 0.64 | 0.65 | +0.05 | +8.34% | 0.00 | 298 | 2,513 | 1.84 | 0.02 | 0.00 | -0.09 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 255.00 | 0.52 | 1.18 | 0.85 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.98 | 0.01 | 0.00 | -0.07 | 10/6/2025 | 10/9/2025 3:59:53 PM EST |
| 260.00 | 0.48 | 0.71 | 0.60 | 0.60 | +0.40 | +200.00% | 0.00 | 35 | 591 | 2.17 | 0.01 | 0.00 | -0.07 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 265.00 | 0.47 | 0.99 | 0.73 | 0.58 | +0.13 | +28.89% | 0.00 | 2 | 364 | 2.16 | 0.01 | 0.00 | -0.06 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 270.00 | 0.30 | 1.71 | 1.01 | 0.66 | +0.38 | +135.72% | 0.00 | 10 | 166 | 2.17 | 0.01 | 0.00 | -0.04 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 275.00 | 0.41 | 0.60 | 0.51 | 0.54 | +0.14 | +35.00% | 0.00 | 16 | 303 | 1.90 | 0.01 | 0.00 | -0.04 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 280.00 | 0.36 | 0.54 | 0.45 | 0.45 | -0.07 | -13.47% | 0.00 | 56 | 1,623 | 1.98 | 0.01 | 0.00 | -0.04 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 285.00 | 0.33 | 1.03 | 0.68 | 0.42 | -0.44 | -51.17% | 0.00 | 23 | 130 | 2.02 | 0.01 | 0.00 | -0.04 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 290.00 | 0.12 | 1.49 | 0.81 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 212 | 2.22 | 0.01 | 0.00 | -0.04 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 295.00 | 0.25 | 1.70 | 0.98 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 79 | 2.36 | 0.00 | 0.00 | -0.02 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 300.00 | 0.30 | 0.45 | 0.38 | 0.30 | +0.20 | +200.00% | 0.00 | 583 | 7,711 | 2.18 | 0.00 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 305.00 | 0.25 | 0.40 | 0.33 | 1.43 | +1.12 | +361.29% | 0.00 | 55 | 429 | 2.03 | 0.00 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 310.00 | 0.06 | 0.92 | 0.49 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 285 | 2.21 | 0.00 | 0.00 | -0.02 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 315.00 | 0.06 | 2.79 | 1.43 | 0.13 | -0.23 | -63.89% | 0.00 | 23 | 118 | 2.56 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 320.00 | 0.05 | 1.56 | 0.81 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 727 | 2.40 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 325.00 | 0.02 | 0.33 | 0.18 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 932 | 2.04 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 330.00 | 0.03 | 0.29 | 0.16 | 0.26 | +0.15 | +136.37% | 0.00 | 1 | 705 | 2.24 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 335.00 | 0.17 | 0.88 | 0.53 | 0.27 | +0.05 | +22.73% | 0.00 | 54 | 33 | 2.43 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 340.00 | 0.15 | 0.31 | 0.23 | 0.24 | -1.03 | -81.11% | 0.00 | 36 | 91 | 2.33 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 345.00 | 0.03 | 1.01 | 0.52 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 813 | 2.43 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 350.00 | 0.20 | 0.35 | 0.28 | 0.24 | +0.07 | +41.18% | 0.00 | 468 | 158 | 2.46 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 355.00 | 0.06 | 0.78 | 0.42 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 305 | 2.50 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 360.00 | 0.06 | 0.60 | 0.33 | 0.21 | -0.34 | -61.82% | 0.00 | 4 | 117 | 2.48 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 365.00 | 0.06 | 0.85 | 0.46 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 149 | 2.59 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 370.00 | 0.03 | 0.41 | 0.22 | 0.22 | +0.05 | +29.42% | 0.00 | 136 | 915 | 2.40 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 375.00 | 0.03 | 0.40 | 0.22 | 0.20 | +0.10 | +100.00% | 0.00 | 22 | 125 | 2.43 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 380.00 | 0.03 | 0.88 | 0.46 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 338 | 2.62 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/9/2025 3:59:53 PM EST |
| 385.00 | 0.02 | 0.38 | 0.20 | 0.01 | -0.19 | -95.00% | 0.00 | 3 | 381 | 2.44 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 390.00 | 0.08 | 0.22 | 0.15 | 0.19 | +0.02 | +11.77% | 0.00 | 63 | 1,022 | 2.51 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 395.00 | 0.11 | 0.20 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,145 | 2.57 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 400.00 | 0.11 | 0.20 | 0.16 | 0.18 | +0.04 | +28.58% | 0.00 | 183 | 565 | 2.59 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 405.00 | 0.10 | 0.20 | 0.15 | 0.12 | +0.07 | +140.00% | 0.00 | 4 | 74 | 2.61 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 410.00 | 0.01 | 0.25 | 0.13 | 0.14 | +0.09 | +180.00% | 0.00 | 56 | 100 | 2.45 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 415.00 | 0.10 | 0.36 | 0.23 | 0.20 | +0.12 | +150.00% | 0.00 | 31 | 41 | 2.67 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 420.00 | 0.10 | 0.68 | 0.39 | 0.10 | +0.03 | +42.86% | 0.00 | 44 | 29 | 2.80 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 425.00 | 0.10 | 0.72 | 0.41 | 0.10 | +0.03 | +42.86% | 0.00 | 57 | 53 | 2.83 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 430.00 | 0.03 | 0.82 | 0.43 | 0.11 | +0.01 | +10.00% | 0.00 | 28 | 24 | 2.71 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 435.00 | 0.08 | 0.23 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 235 | 76 | 2.68 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 440.00 | 0.08 | 0.20 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 103 | 106 | 2.76 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 445.00 | 0.10 | 0.11 | 0.11 | 0.11 | +0.04 | +57.15% | 0.00 | 3,085 | 11,786 | 2.73 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 6 | 2,521 | 2.34 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 71 | 1,349 | 1.99 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 70.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 2,420 | 1.87 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 1,338 | 1.73 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 80.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 6 | 2,019 | 1.56 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 85.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.11 | -91.67% | 0.00 | 9 | 826 | 1.44 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 90.00 | 0.05 | 0.11 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 8 | 2,312 | 1.46 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 95.00 | 0.05 | 0.14 | 0.10 | 0.07 | -0.01 | -12.50% | 0.00 | 25 | 667 | 1.35 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 100.00 | 0.08 | 0.13 | 0.11 | 0.12 | +0.01 | +9.10% | 0.00 | 70 | 5,272 | 1.24 | 0.00 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 105.00 | 0.13 | 0.15 | 0.14 | 0.13 | -0.12 | -48.00% | 0.00 | 25 | 2,677 | 1.15 | -0.01 | 0.00 | -0.03 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 110.00 | 0.16 | 0.41 | 0.29 | 0.18 | -0.05 | -21.74% | 0.00 | 41 | 3,731 | 1.14 | -0.02 | 0.00 | -0.07 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 115.00 | 0.25 | 0.45 | 0.35 | 0.27 | -0.23 | -46.00% | 0.00 | 52 | 2,273 | 1.05 | -0.03 | 0.00 | -0.11 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 120.00 | 0.40 | 0.64 | 0.52 | 0.50 | -0.09 | -15.26% | 0.00 | 119 | 4,369 | 0.99 | -0.06 | 0.01 | -0.17 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 121.00 | 0.44 | 0.84 | 0.64 | 0.60 | -0.06 | -9.10% | 0.01 | 1 | 169 | 1.01 | -0.06 | 0.01 | -0.18 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 122.00 | 0.22 | 0.66 | 0.44 | 0.65 | -0.11 | -14.48% | 0.00 | 1 | 189 | 0.91 | -0.07 | 0.01 | -0.20 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 123.00 | 0.58 | 0.63 | 0.61 | 0.95 | +0.12 | +14.46% | 0.00 | 60 | 399 | 0.94 | -0.08 | 0.01 | -0.21 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 124.00 | 0.64 | 0.70 | 0.67 | 0.73 | -0.18 | -19.78% | 0.01 | 12 | 151 | 0.93 | -0.08 | 0.01 | -0.22 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 125.00 | 0.72 | 0.80 | 0.76 | 0.76 | -0.31 | -28.98% | 0.01 | 538 | 3,231 | 0.93 | -0.09 | 0.01 | -0.23 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 126.00 | 0.80 | 0.99 | 0.90 | 1.04 | -0.36 | -25.72% | 0.01 | 5 | 101 | 0.94 | -0.10 | 0.01 | -0.24 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 127.00 | 0.90 | 0.97 | 0.94 | 0.97 | -0.23 | -19.17% | 0.01 | 38 | 48 | 0.92 | -0.11 | 0.01 | -0.26 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 128.00 | 0.92 | 1.08 | 1.00 | 1.04 | -0.62 | -37.35% | 0.01 | 46 | 93 | 0.90 | -0.11 | 0.01 | -0.27 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 129.00 | 1.02 | 1.29 | 1.16 | 1.18 | -0.61 | -34.08% | 0.01 | 26 | 128 | 0.91 | -0.12 | 0.01 | -0.28 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 130.00 | 1.20 | 1.33 | 1.27 | 1.30 | -0.49 | -27.38% | 0.01 | 485 | 3,688 | 0.90 | -0.13 | 0.01 | -0.30 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 131.00 | 1.39 | 1.55 | 1.47 | 1.66 | -0.65 | -28.14% | 0.01 | 28 | 116 | 0.91 | -0.14 | 0.01 | -0.31 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 132.00 | 1.56 | 1.79 | 1.68 | 1.69 | -0.93 | -35.50% | 0.01 | 42 | 114 | 0.92 | -0.15 | 0.01 | -0.32 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 133.00 | 1.71 | 2.15 | 1.93 | 1.88 | -0.77 | -29.06% | 0.01 | 77 | 1,047 | 0.89 | -0.17 | 0.01 | -0.33 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 134.00 | 1.87 | 2.47 | 2.17 | 2.24 | -0.82 | -26.80% | 0.02 | 52 | 82 | 0.93 | -0.18 | 0.01 | -0.34 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 135.00 | 2.11 | 2.32 | 2.22 | 2.20 | -0.55 | -20.00% | 0.02 | 721 | 2,060 | 0.90 | -0.19 | 0.01 | -0.36 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 136.00 | 2.37 | 2.48 | 2.43 | 2.40 | -0.79 | -24.77% | 0.02 | 69 | 666 | 0.90 | -0.20 | 0.01 | -0.37 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 137.00 | 2.61 | 3.05 | 2.83 | 2.80 | -1.20 | -30.00% | 0.02 | 28 | 107 | 0.92 | -0.22 | 0.02 | -0.38 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 138.00 | 2.88 | 3.10 | 2.99 | 3.15 | -0.85 | -21.25% | 0.02 | 79 | 181 | 0.90 | -0.23 | 0.02 | -0.39 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 139.00 | 3.15 | 3.90 | 3.53 | 3.44 | -1.11 | -24.40% | 0.03 | 52 | 204 | 0.94 | -0.25 | 0.02 | -0.41 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 140.00 | 3.50 | 3.95 | 3.73 | 3.63 | -0.72 | -16.56% | 0.03 | 382 | 3,477 | 0.91 | -0.27 | 0.02 | -0.42 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 141.00 | 3.85 | 4.15 | 4.00 | 4.20 | -0.75 | -15.16% | 0.03 | 298 | 395 | 0.91 | -0.29 | 0.02 | -0.43 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 142.00 | 4.25 | 4.90 | 4.58 | 4.50 | -0.80 | -15.10% | 0.03 | 161 | 97 | 0.95 | -0.31 | 0.02 | -0.44 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 143.00 | 4.65 | 4.90 | 4.78 | 4.95 | -0.65 | -11.61% | 0.03 | 199 | 129 | 0.92 | -0.32 | 0.02 | -0.46 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 144.00 | 5.10 | 5.30 | 5.20 | 5.42 | -1.58 | -22.58% | 0.04 | 47 | 109 | 0.92 | -0.34 | 0.02 | -0.47 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 145.00 | 5.55 | 5.75 | 5.65 | 5.48 | -1.17 | -17.60% | 0.04 | 242 | 1,369 | 0.92 | -0.36 | 0.02 | -0.48 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 146.00 | 6.05 | 6.25 | 6.15 | 6.35 | -1.70 | -21.12% | 0.04 | 37 | 94 | 0.93 | -0.38 | 0.02 | -0.49 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 147.00 | 6.55 | 6.75 | 6.65 | 6.70 | -1.27 | -15.94% | 0.05 | 62 | 79 | 0.93 | -0.40 | 0.02 | -0.50 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 148.00 | 7.05 | 7.35 | 7.20 | 7.35 | -1.37 | -15.72% | 0.05 | 37 | 113 | 0.95 | -0.42 | 0.02 | -0.51 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 149.00 | 7.60 | 8.15 | 7.88 | 7.90 | -0.65 | -7.61% | 0.05 | 65 | 125 | 0.95 | -0.44 | 0.02 | -0.52 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 150.00 | 8.20 | 8.40 | 8.30 | 8.15 | -1.40 | -14.66% | 0.06 | 577 | 3,306 | 0.96 | -0.46 | 0.02 | -0.53 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 152.50 | 9.45 | 10.30 | 9.88 | 11.60 | -0.75 | -6.08% | 0.06 | 16 | 143 | 0.99 | -0.51 | 0.02 | -0.54 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 155.00 | 11.15 | 11.70 | 11.43 | 11.69 | -1.58 | -11.91% | 0.07 | 50 | 857 | 1.00 | -0.55 | 0.02 | -0.55 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 157.50 | 11.80 | 13.60 | 12.70 | 16.01 | +2.25 | +16.36% | 0.08 | 5 | 72 | 0.97 | -0.59 | 0.02 | -0.56 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 160.00 | 14.80 | 17.60 | 16.20 | 15.00 | -1.63 | -9.81% | 0.10 | 1,323 | 1,091 | 1.04 | -0.62 | 0.02 | -0.56 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 162.50 | 15.45 | 18.65 | 17.05 | 17.45 | +0.48 | +2.83% | 0.10 | 4 | 28 | 1.08 | -0.65 | 0.02 | -0.55 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 165.00 | 18.15 | 20.90 | 19.53 | 18.78 | -0.81 | -4.14% | 0.12 | 19 | 1,616 | 1.14 | -0.68 | 0.01 | -0.54 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 167.50 | 19.60 | 22.15 | 20.88 | 23.61 | +3.11 | +15.18% | 0.12 | 1 | 3 | 1.09 | -0.71 | 0.01 | -0.53 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 170.00 | 21.85 | 25.75 | 23.80 | 23.50 | -1.15 | -4.67% | 0.14 | 12 | 1,545 | 1.22 | -0.74 | 0.01 | -0.51 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 172.50 | 22.90 | 27.85 | 25.38 | % | 0.15 | 0 | 0 | 1.16 | -0.76 | 0.01 | -0.49 | 10/9/2025 3:59:53 PM EST | |||
| 175.00 | 25.65 | 28.70 | 27.18 | 27.40 | -3.60 | -11.62% | 0.16 | 1 | 2,632 | 1.13 | -0.78 | 0.01 | -0.48 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 180.00 | 29.55 | 34.10 | 31.83 | 34.15 | -1.39 | -3.92% | 0.18 | 10 | 647 | 1.19 | -0.82 | 0.01 | -0.43 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 185.00 | 36.05 | 38.20 | 37.13 | 38.80 | +2.86 | +7.96% | 0.20 | 1 | 367 | 1.34 | -0.85 | 0.01 | -0.39 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 190.00 | 39.90 | 44.85 | 42.38 | 41.90 | -2.96 | -6.60% | 0.22 | 3 | 833 | 1.40 | -0.88 | 0.01 | -0.34 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 195.00 | 44.70 | 47.90 | 46.30 | 46.50 | -2.65 | -5.40% | 0.24 | 6 | 371 | 1.39 | -0.90 | 0.01 | -0.31 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 200.00 | 48.95 | 52.10 | 50.53 | 51.08 | -1.38 | -2.64% | 0.25 | 16 | 1,603 | 1.28 | -0.92 | 0.01 | -0.27 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 205.00 | 54.65 | 57.15 | 55.90 | 57.10 | 0.00 | 0.00% | 0.27 | 0 | 351 | 1.67 | -0.93 | 0.00 | -0.24 | 10/6/2025 | 10/9/2025 3:59:53 PM EST |
| 210.00 | 59.95 | 62.10 | 61.03 | 62.42 | 0.00 | 0.00% | 0.29 | 0 | 414 | 1.75 | -0.94 | 0.00 | -0.21 | 10/7/2025 | 10/9/2025 3:59:53 PM EST |
| 215.00 | 64.35 | 66.95 | 65.65 | 67.98 | 0.00 | 0.00% | 0.31 | 0 | 104 | 1.82 | -0.95 | 0.00 | -0.19 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 220.00 | 67.90 | 71.60 | 69.75 | 65.00 | 0.00 | 0.00% | 0.32 | 0 | 387 | 1.81 | -0.96 | 0.00 | -0.17 | 10/7/2025 | 10/9/2025 3:59:53 PM EST |
| 225.00 | 74.25 | 77.05 | 75.65 | 76.85 | -1.46 | -1.87% | 0.34 | 10 | 139 | 1.98 | -0.96 | 0.00 | -0.15 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 230.00 | 77.75 | 81.65 | 79.70 | 84.05 | 0.00 | 0.00% | 0.35 | 0 | 325 | 1.96 | -0.97 | 0.00 | -0.13 | 10/7/2025 | 10/9/2025 3:59:53 PM EST |
| 235.00 | 84.35 | 86.55 | 85.45 | 87.06 | 0.00 | 0.00% | 0.36 | 0 | 219 | 2.03 | -0.97 | 0.00 | -0.13 | 10/6/2025 | 10/9/2025 3:59:53 PM EST |
| 240.00 | 89.30 | 91.95 | 90.63 | 91.84 | 0.00 | 0.00% | 0.38 | 0 | 397 | 2.18 | -0.98 | 0.00 | -0.11 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 245.00 | 93.75 | 96.30 | 95.03 | 99.33 | 0.00 | 0.00% | 0.39 | 0 | 222 | 2.10 | -0.98 | 0.00 | -0.10 | 10/3/2025 | 10/9/2025 3:59:53 PM EST |
| 250.00 | 97.95 | 101.25 | 99.60 | 111.32 | 0.00 | 0.00% | 0.40 | 0 | 1,151 | 2.10 | -0.98 | 0.00 | -0.09 | 10/2/2025 | 10/9/2025 3:59:53 PM EST |
| 255.00 | 103.10 | 106.65 | 104.88 | 121.63 | 0.00 | 0.00% | 0.41 | 0 | 44 | 2.29 | -0.99 | 0.00 | -0.07 | 9/30/2025 | 10/9/2025 3:59:53 PM EST |
| 260.00 | 108.85 | 111.55 | 110.20 | 113.05 | 0.00 | 0.00% | 0.42 | 0 | 72 | 2.33 | -0.99 | 0.00 | -0.07 | 10/3/2025 | 10/9/2025 3:59:53 PM EST |
| 265.00 | 113.80 | 116.60 | 115.20 | 134.85 | 0.00 | 0.00% | 0.43 | 0 | 102 | 2.40 | -0.99 | 0.00 | -0.06 | 8/29/2025 | 10/9/2025 3:59:53 PM EST |
| 270.00 | 118.75 | 122.35 | 120.55 | 132.77 | 0.00 | 0.00% | 0.45 | 0 | 28 | 2.67 | -0.99 | 0.00 | -0.04 | 9/18/2025 | 10/9/2025 3:59:53 PM EST |
| 275.00 | 123.75 | 128.95 | 126.35 | 138.00 | 0.00 | 0.00% | 0.46 | 0 | 35 | 2.65 | -0.99 | 0.00 | -0.04 | 10/2/2025 | 10/9/2025 3:59:53 PM EST |
| 280.00 | 127.05 | 131.40 | 129.23 | 146.67 | 0.00 | 0.00% | 0.46 | 0 | 70 | 2.50 | -0.99 | 0.00 | -0.04 | 9/29/2025 | 10/9/2025 3:59:53 PM EST |
| 285.00 | 131.35 | 136.40 | 133.88 | 137.30 | 0.00 | 0.00% | 0.47 | 0 | 69 | 2.66 | -0.99 | 0.00 | -0.04 | 10/2/2025 | 10/9/2025 3:59:53 PM EST |
| 290.00 | 138.80 | 141.45 | 140.13 | 155.35 | 0.00 | 0.00% | 0.48 | 0 | 224 | 2.69 | -0.99 | 0.00 | -0.04 | 10/2/2025 | 10/9/2025 3:59:53 PM EST |
| 295.00 | 142.80 | 146.40 | 144.60 | 160.55 | 0.00 | 0.00% | 0.49 | 0 | 152 | 2.73 | -1.00 | 0.00 | -0.02 | 9/16/2025 | 10/9/2025 3:59:53 PM EST |
| 300.00 | 147.85 | 151.15 | 149.50 | 151.33 | 0.00 | 0.00% | 0.50 | 0 | 1,571 | 2.69 | -1.00 | 0.00 | -0.02 | 10/6/2025 | 10/9/2025 3:59:53 PM EST |
| 305.00 | 152.60 | 156.10 | 154.35 | 181.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.76 | -1.00 | 0.00 | -0.02 | 8/25/2025 | 10/9/2025 3:59:53 PM EST |
| 310.00 | 157.35 | 160.85 | 159.10 | 183.55 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.75 | -1.00 | 0.00 | -0.02 | 8/27/2025 | 10/9/2025 3:59:53 PM EST |
| 315.00 | 163.65 | 165.90 | 164.78 | 167.53 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.24 | -1.00 | 0.00 | -0.01 | 10/6/2025 | 10/9/2025 3:59:53 PM EST |
| 320.00 | 167.60 | 171.55 | 169.58 | 173.07 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.57 | -1.00 | 0.00 | -0.01 | 10/6/2025 | 10/9/2025 3:59:53 PM EST |
| 325.00 | 171.55 | 175.80 | 173.68 | 197.47 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.25 | -1.00 | 0.00 | -0.01 | 8/27/2025 | 10/9/2025 3:59:53 PM EST |
| 330.00 | 176.40 | 180.75 | 178.58 | 203.72 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.42 | -1.00 | 0.00 | -0.01 | 9/25/2025 | 10/9/2025 3:59:53 PM EST |
| 335.00 | 183.15 | 185.65 | 184.40 | 208.61 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.40 | -1.00 | 0.00 | -0.01 | 9/25/2025 | 10/9/2025 3:59:53 PM EST |
| 340.00 | 186.95 | 190.65 | 188.80 | 217.65 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.55 | -1.00 | 0.00 | -0.01 | 9/2/2025 | 10/9/2025 3:59:53 PM EST |
| 345.00 | 192.35 | 200.70 | 196.53 | 218.71 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.37 | -1.00 | 0.00 | -0.01 | 9/25/2025 | 10/9/2025 3:59:53 PM EST |
| 350.00 | 197.70 | 204.20 | 200.95 | 231.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.65 | -1.00 | 0.00 | -0.01 | 9/10/2025 | 10/9/2025 3:59:53 PM EST |
| 355.00 | 202.75 | 207.75 | 205.25 | 220.47 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.35 | -1.00 | 0.00 | -0.01 | 9/30/2025 | 10/9/2025 3:59:53 PM EST |
| 360.00 | 207.65 | 210.35 | 209.00 | 209.40 | -23.01 | -9.91% | 0.58 | 2 | 0 | 3.42 | -1.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 365.00 | 212.85 | 217.30 | 215.08 | 228.45 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.45 | -1.00 | 0.00 | -0.01 | 10/1/2025 | 10/9/2025 3:59:53 PM EST |
| 370.00 | 217.50 | 222.50 | 220.00 | 234.54 | 0.00 | 0.00% | 0.59 | 0 | 1 | 3.47 | -1.00 | 0.00 | -0.01 | 9/17/2025 | 10/9/2025 3:59:53 PM EST |
| 375.00 | 223.20 | 227.55 | 225.38 | 225.70 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.58 | -1.00 | 0.00 | -0.01 | 10/2/2025 | 10/9/2025 3:59:53 PM EST |
| 380.00 | 227.55 | 232.75 | 230.15 | 250.05 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.60 | -1.00 | 0.00 | -0.01 | 9/25/2025 | 10/9/2025 3:59:53 PM EST |
| 385.00 | 232.25 | 235.30 | 233.78 | 229.65 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.60 | -1.00 | 0.00 | -0.01 | 10/3/2025 | 10/9/2025 3:59:53 PM EST |
| 390.00 | 238.00 | 243.85 | 240.93 | 261.41 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.64 | -1.00 | 0.00 | -0.01 | 8/25/2025 | 10/9/2025 3:59:53 PM EST |
| 395.00 | 243.55 | 245.35 | 244.45 | 279.75 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.73 | -1.00 | 0.00 | -0.01 | 9/8/2025 | 10/9/2025 3:59:53 PM EST |
| 400.00 | 247.25 | 252.60 | 249.93 | 271.23 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.70 | -1.00 | 0.00 | -0.01 | 9/11/2025 | 10/9/2025 3:59:53 PM EST |
| 405.00 | 249.90 | 257.55 | 253.73 | 253.80 | -37.95 | -13.01% | 0.63 | 3 | 0 | 3.71 | -1.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 410.00 | 256.90 | 260.35 | 258.63 | 276.40 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.09 | -1.00 | 0.00 | -0.01 | 8/29/2025 | 10/9/2025 3:59:53 PM EST |
| 415.00 | 256.80 | 268.95 | 262.88 | 298.30 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.11 | -1.00 | 0.00 | -0.01 | 9/9/2025 | 10/9/2025 3:59:53 PM EST |
| 420.00 | 261.45 | 274.50 | 267.98 | 306.80 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.63 | -1.00 | 0.00 | -0.01 | 9/8/2025 | 10/9/2025 3:59:53 PM EST |
| 425.00 | 266.45 | 277.45 | 271.95 | 275.05 | -14.20 | -4.91% | 0.64 | 2 | 0 | 4.25 | -1.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 430.00 | 273.85 | 281.30 | 277.58 | 294.97 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 10/9/2025 3:59:53 PM EST |
| 435.00 | 282.10 | 287.10 | 284.60 | 287.00 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:53 PM EST |
| 440.00 | 282.30 | 294.10 | 288.20 | 304.99 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 10/9/2025 3:59:53 PM EST |
| 445.00 | 286.50 | 299.65 | 293.08 | 325.94 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 10/9/2025 3:59:53 PM EST |