Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $145.78 as of 10/3/2025 9:05:35 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 | 84.50 | 88.35 | 86.43 | 78.03 | 0.00 | 0.00% | 1.44 | 0 | 138 | 2.26 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 65.00 | 76.05 | 83.80 | 79.93 | 69.15 | 0.00 | 0.00% | 1.23 | 0 | 5 | 2.15 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 4:00:05 PM EST |
| 70.00 | 72.95 | 79.55 | 76.25 | 78.80 | +23.05 | +41.35% | 1.09 | 4 | 10 | 2.08 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 75.00 | 66.25 | 72.35 | 69.30 | 66.25 | 0.00 | 0.00% | 0.92 | 0 | 22 | 1.64 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 4:00:05 PM EST |
| 80.00 | 63.50 | 69.45 | 66.48 | 56.05 | 0.00 | 0.00% | 0.83 | 0 | 45 | 1.76 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 85.00 | 57.25 | 63.90 | 60.58 | 41.60 | 0.00 | 0.00% | 0.71 | 0 | 17 | 1.56 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 4:00:05 PM EST |
| 90.00 | 53.25 | 57.00 | 55.13 | 56.90 | -1.30 | -2.24% | 0.61 | 1 | 1,080 | 1.08 | 0.99 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 95.00 | 48.95 | 52.90 | 50.93 | 54.35 | +0.03 | +0.06% | 0.54 | 140 | 1,479 | 0.57 | 0.97 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 100.00 | 45.65 | 47.40 | 46.53 | 47.10 | -5.30 | -10.12% | 0.47 | 28 | 1,464 | 0.82 | 0.93 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 105.00 | 41.85 | 43.30 | 42.58 | 46.45 | +1.45 | +3.23% | 0.41 | 43 | 240 | 0.88 | 0.90 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 110.00 | 37.60 | 40.10 | 38.85 | 38.80 | -4.20 | -9.77% | 0.35 | 114 | 642 | 0.92 | 0.85 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 115.00 | 34.20 | 35.90 | 35.05 | 34.68 | -4.90 | -12.38% | 0.30 | 39 | 594 | 0.92 | 0.81 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 120.00 | 30.80 | 31.85 | 31.33 | 31.35 | -3.83 | -10.89% | 0.26 | 76 | 2,221 | 0.90 | 0.76 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 125.00 | 25.10 | 28.55 | 26.83 | 28.50 | -3.90 | -12.04% | 0.21 | 68 | 366 | 0.83 | 0.72 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 130.00 | 23.35 | 26.60 | 24.98 | 25.25 | -2.75 | -9.83% | 0.19 | 113 | 2,113 | 0.89 | 0.67 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 135.00 | 21.15 | 23.50 | 22.33 | 22.44 | -4.11 | -15.48% | 0.17 | 132 | 1,612 | 0.89 | 0.63 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 140.00 | 19.65 | 20.95 | 20.30 | 20.50 | -2.96 | -12.62% | 0.15 | 257 | 2,116 | 0.92 | 0.59 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 145.00 | 17.60 | 19.00 | 18.30 | 18.29 | -2.71 | -12.91% | 0.13 | 1,481 | 780 | 0.93 | 0.55 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 150.00 | 16.05 | 16.85 | 16.45 | 16.40 | -2.60 | -13.69% | 0.11 | 2,719 | 2,238 | 0.93 | 0.51 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 155.00 | 14.70 | 15.10 | 14.90 | 15.03 | -2.45 | -14.02% | 0.10 | 234 | 622 | 0.95 | 0.47 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 160.00 | 13.05 | 13.75 | 13.40 | 13.30 | -2.53 | -15.99% | 0.08 | 532 | 956 | 0.95 | 0.44 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 165.00 | 11.75 | 12.75 | 12.25 | 11.90 | -2.30 | -16.20% | 0.07 | 303 | 458 | 0.97 | 0.41 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 170.00 | 10.40 | 11.30 | 10.85 | 11.10 | -3.53 | -24.13% | 0.06 | 388 | 1,217 | 0.97 | 0.38 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 175.00 | 9.65 | 10.35 | 10.00 | 9.75 | -2.35 | -19.43% | 0.06 | 224 | 1,548 | 0.98 | 0.35 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 180.00 | 8.80 | 9.70 | 9.25 | 9.21 | -2.39 | -20.61% | 0.05 | 1,594 | 1,204 | 1.00 | 0.32 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 185.00 | 8.20 | 8.60 | 8.40 | 8.30 | -1.95 | -19.03% | 0.05 | 324 | 434 | 1.01 | 0.30 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 190.00 | 7.30 | 8.50 | 7.90 | 7.63 | -1.57 | -17.07% | 0.04 | 57 | 2,052 | 1.03 | 0.28 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 195.00 | 6.70 | 9.75 | 8.23 | 7.29 | -0.86 | -10.56% | 0.04 | 148 | 590 | 1.02 | 0.26 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 200.00 | 6.10 | 6.95 | 6.53 | 6.49 | -1.25 | -16.15% | 0.03 | 1,000 | 2,576 | 1.04 | 0.23 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 205.00 | 5.65 | 7.35 | 6.50 | 6.16 | +2.01 | +48.44% | 0.03 | 1 | 176 | 1.08 | 0.22 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 210.00 | 4.65 | 5.95 | 5.30 | 5.60 | -1.25 | -18.25% | 0.03 | 26 | 911 | 1.04 | 0.20 | 0.00 | -0.14 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 215.00 | 2.95 | 5.50 | 4.23 | 5.13 | -0.04 | -0.78% | 0.02 | 31 | 116 | 1.00 | 0.18 | 0.00 | -0.13 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 220.00 | 2.18 | 5.15 | 3.67 | 4.88 | -0.52 | -9.63% | 0.02 | 24 | 319 | 0.99 | 0.17 | 0.00 | -0.13 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 225.00 | 2.92 | 4.85 | 3.89 | 4.45 | -0.92 | -17.14% | 0.02 | 24 | 664 | 1.05 | 0.15 | 0.00 | -0.12 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 230.00 | 2.60 | 4.55 | 3.58 | 3.44 | -1.85 | -34.98% | 0.02 | 61 | 615 | 1.05 | 0.14 | 0.00 | -0.11 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 235.00 | 3.55 | 5.50 | 4.53 | 3.85 | -0.22 | -5.41% | 0.02 | 7 | 161 | 1.16 | 0.13 | 0.00 | -0.11 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 240.00 | 2.35 | 4.40 | 3.38 | 3.40 | -0.45 | -11.69% | 0.01 | 4 | 146 | 1.09 | 0.12 | 0.00 | -0.10 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 245.00 | 1.62 | 6.90 | 4.26 | 3.50 | +1.04 | +42.28% | 0.02 | 11 | 159 | 1.20 | 0.11 | 0.00 | -0.09 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 250.00 | 3.00 | 3.55 | 3.28 | 3.40 | -0.03 | -0.88% | 0.01 | 64 | 1,075 | 1.15 | 0.10 | 0.00 | -0.09 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 255.00 | 1.34 | 3.50 | 2.42 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.08 | 0.09 | 0.00 | -0.08 | 9/30/2025 | 10/3/2025 4:00:05 PM EST |
| 260.00 | 2.30 | 4.10 | 3.20 | 2.20 | -0.43 | -16.35% | 0.01 | 32 | 496 | 1.18 | 0.08 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 265.00 | 1.08 | 5.45 | 3.27 | 2.91 | -0.09 | -3.00% | 0.01 | 1 | 43 | 1.24 | 0.07 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 270.00 | 0.83 | 3.45 | 2.14 | 3.45 | +0.56 | +19.38% | 0.01 | 2 | 129 | 1.12 | 0.07 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 275.00 | 0.72 | 4.55 | 2.64 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.20 | 0.06 | 0.00 | -0.06 | 9/29/2025 | 10/3/2025 4:00:05 PM EST |
| 280.00 | 2.01 | 2.88 | 2.45 | 3.00 | +0.75 | +33.34% | 0.01 | 5 | 172 | 1.22 | 0.06 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 285.00 | 1.00 | 3.70 | 2.35 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.20 | 0.05 | 0.00 | -0.05 | 9/26/2025 | 10/3/2025 4:00:05 PM EST |
| 290.00 | 0.79 | 2.95 | 1.87 | 1.74 | +0.12 | +7.41% | 0.01 | 7 | 425 | 1.17 | 0.05 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 295.00 | 0.77 | 2.88 | 1.83 | 1.70 | +1.20 | +240.00% | 0.01 | 2 | 82 | 1.18 | 0.04 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 300.00 | 1.80 | 2.50 | 2.15 | 2.00 | -0.21 | -9.51% | 0.01 | 16 | 326 | 1.27 | 0.04 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 305.00 | 0.75 | 3.15 | 1.95 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 224 | 1.23 | 0.04 | 0.00 | -0.04 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 310.00 | 0.27 | 2.90 | 1.59 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.17 | 0.03 | 0.00 | -0.04 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 315.00 | 0.70 | 2.80 | 1.75 | 1.39 | -0.19 | -12.03% | 0.01 | 1 | 52 | 1.24 | 0.03 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 320.00 | 0.09 | 2.69 | 1.39 | 1.63 | -0.31 | -15.98% | 0.00 | 1 | 55 | 1.13 | 0.03 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 325.00 | 0.99 | 2.97 | 1.98 | 1.58 | -0.17 | -9.72% | 0.01 | 1 | 60 | 1.29 | 0.02 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 330.00 | 0.00 | 2.76 | 1.38 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.46 | 0.02 | 0.00 | -0.03 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 335.00 | 0.18 | 2.00 | 1.09 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.17 | 0.02 | 0.00 | -0.03 | 10/1/2025 | 10/3/2025 4:00:05 PM EST |
| 340.00 | 0.14 | 2.50 | 1.32 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 340 | 1.21 | 0.02 | 0.00 | -0.03 | 9/2/2025 | 10/3/2025 4:00:05 PM EST |
| 345.00 | 0.22 | 2.43 | 1.33 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.02 | 0.00 | -0.02 | 8/5/2025 | 10/3/2025 4:00:05 PM EST |
| 350.00 | 1.30 | 1.79 | 1.55 | 1.35 | -0.02 | -1.46% | 0.00 | 24 | 4,043 | 1.36 | 0.02 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 355.00 | 0.01 | 2.00 | 1.01 | 4.53 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.11 | 0.02 | 0.00 | -0.02 | 7/22/2025 | 10/3/2025 4:00:05 PM EST |
| 360.00 | 0.01 | 2.34 | 1.18 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.15 | 0.01 | 0.00 | -0.02 | 8/14/2025 | 10/3/2025 4:00:05 PM EST |
| 365.00 | 0.17 | 2.00 | 1.09 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 412 | 1.26 | 0.01 | 0.00 | -0.02 | 8/12/2025 | 10/3/2025 4:00:05 PM EST |
| 370.00 | 0.47 | 1.78 | 1.13 | 1.00 | +0.68 | +212.50% | 0.00 | 25 | 53 | 1.33 | 0.01 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 375.00 | 0.01 | 5.20 | 2.61 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.34 | 0.01 | 0.00 | -0.02 | 9/19/2025 | 10/3/2025 4:00:05 PM EST |
| 380.00 | 0.01 | 2.39 | 1.20 | 2.42 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.20 | 0.01 | 0.00 | -0.01 | 8/12/2025 | 10/3/2025 4:00:05 PM EST |
| 385.00 | 0.01 | 1.28 | 0.65 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.14 | 0.01 | 0.00 | -0.01 | 9/26/2025 | 10/3/2025 4:00:05 PM EST |
| 390.00 | 0.01 | 1.40 | 0.71 | 1.00 | 0.00 | 0.00% | 0.00 | 3 | 195 | 1.16 | 0.01 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 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 | 0.01 | 0.39 | 0.20 | 0.19 | -0.09 | -32.15% | 0.00 | 4 | 583 | 1.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 65.00 | 0.03 | 0.61 | 0.32 | 0.19 | -0.18 | -48.65% | 0.00 | 8 | 166 | 0.99 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 70.00 | 0.05 | 0.79 | 0.42 | 0.31 | -0.08 | -20.52% | 0.01 | 46 | 146 | 0.96 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 75.00 | 0.05 | 0.89 | 0.47 | 0.47 | -0.04 | -7.85% | 0.01 | 4 | 113 | 0.88 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 80.00 | 0.64 | 1.14 | 0.89 | 0.77 | +0.02 | +2.67% | 0.01 | 23 | 441 | 0.95 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 85.00 | 0.88 | 1.50 | 1.19 | 1.22 | +0.30 | +32.61% | 0.01 | 5 | 2,065 | 0.95 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 90.00 | 1.23 | 1.67 | 1.45 | 1.28 | -0.23 | -15.24% | 0.02 | 121 | 939 | 0.89 | -0.01 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 95.00 | 2.00 | 2.24 | 2.12 | 1.88 | -0.20 | -9.62% | 0.02 | 1,503 | 2,007 | 0.91 | -0.03 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 100.00 | 2.61 | 3.15 | 2.88 | 2.91 | +0.07 | +2.47% | 0.03 | 427 | 4,066 | 0.91 | -0.07 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 105.00 | 2.81 | 4.15 | 3.48 | 4.05 | +0.08 | +2.02% | 0.03 | 203 | 1,629 | 0.87 | -0.10 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 110.00 | 4.00 | 5.40 | 4.70 | 5.00 | 0.00 | 0.00% | 0.04 | 289 | 1,843 | 0.86 | -0.15 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 115.00 | 6.25 | 6.95 | 6.60 | 6.73 | +0.33 | +5.16% | 0.06 | 326 | 1,983 | 0.90 | -0.19 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 120.00 | 8.45 | 8.80 | 8.63 | 8.80 | +0.70 | +8.65% | 0.07 | 763 | 3,141 | 0.92 | -0.24 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 125.00 | 10.15 | 11.05 | 10.60 | 10.55 | +0.31 | +3.03% | 0.08 | 131 | 1,938 | 0.92 | -0.28 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 130.00 | 12.70 | 13.25 | 12.98 | 13.05 | +1.04 | +8.66% | 0.10 | 249 | 3,394 | 0.93 | -0.33 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 135.00 | 15.25 | 16.30 | 15.78 | 15.55 | +0.62 | +4.16% | 0.12 | 3,056 | 3,288 | 0.95 | -0.37 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 140.00 | 18.30 | 19.75 | 19.03 | 18.75 | +1.49 | +8.64% | 0.14 | 547 | 2,389 | 0.98 | -0.41 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 145.00 | 20.10 | 21.90 | 21.00 | 19.85 | -0.56 | -2.75% | 0.14 | 1,162 | 989 | 0.94 | -0.45 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 150.00 | 24.30 | 25.55 | 24.93 | 25.30 | +2.04 | +8.77% | 0.17 | 831 | 2,322 | 0.97 | -0.49 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 155.00 | 26.50 | 28.95 | 27.73 | 27.55 | +1.05 | +3.97% | 0.18 | 515 | 993 | 0.96 | -0.53 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 160.00 | 30.05 | 34.60 | 32.33 | 30.10 | +1.10 | +3.80% | 0.20 | 320 | 1,283 | 1.02 | -0.56 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 165.00 | 35.00 | 36.90 | 35.95 | 30.50 | -2.85 | -8.55% | 0.22 | 95 | 654 | 1.03 | -0.59 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 170.00 | 38.15 | 41.35 | 39.75 | 38.50 | +1.90 | +5.20% | 0.23 | 195 | 704 | 1.03 | -0.62 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 175.00 | 42.95 | 45.20 | 44.08 | 41.33 | -0.77 | -1.83% | 0.25 | 108 | 793 | 1.06 | -0.65 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 180.00 | 43.40 | 49.95 | 46.68 | 48.00 | +2.87 | +6.36% | 0.26 | 167 | 1,086 | 0.99 | -0.68 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 185.00 | 49.75 | 53.50 | 51.63 | 51.61 | -1.66 | -3.12% | 0.28 | 153 | 691 | 1.04 | -0.70 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 190.00 | 54.25 | 57.10 | 55.68 | 51.17 | -2.13 | -4.00% | 0.29 | 193 | 837 | 1.04 | -0.72 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 195.00 | 57.00 | 64.80 | 60.90 | 60.38 | +3.58 | +6.31% | 0.31 | 4 | 652 | 1.09 | -0.74 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 200.00 | 64.30 | 66.50 | 65.40 | 59.59 | -4.41 | -6.90% | 0.33 | 154 | 783 | 1.13 | -0.77 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 205.00 | 66.95 | 70.60 | 68.78 | 64.49 | -2.28 | -3.42% | 0.34 | 76 | 256 | 1.06 | -0.78 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 210.00 | 71.80 | 77.65 | 74.73 | 74.18 | +1.56 | +2.15% | 0.36 | 78 | 754 | 1.16 | -0.80 | 0.00 | -0.14 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 215.00 | 75.15 | 83.35 | 79.25 | 78.79 | +2.99 | +3.95% | 0.37 | 109 | 620 | 1.16 | -0.82 | 0.00 | -0.13 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 220.00 | 80.00 | 84.30 | 82.15 | 83.72 | -3.73 | -4.27% | 0.37 | 235 | 243 | 1.06 | -0.83 | 0.00 | -0.13 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 225.00 | 84.00 | 91.85 | 87.93 | 82.90 | -2.15 | -2.53% | 0.39 | 210 | 454 | 1.11 | -0.85 | 0.00 | -0.12 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 230.00 | 89.05 | 96.05 | 92.55 | 93.52 | +3.82 | +4.26% | 0.40 | 448 | 413 | 1.13 | -0.86 | 0.00 | -0.11 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 235.00 | 92.50 | 100.75 | 96.63 | 97.53 | +1.83 | +1.92% | 0.41 | 298 | 192 | 1.40 | -0.87 | 0.00 | -0.11 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 240.00 | 98.35 | 106.00 | 102.18 | 100.03 | -0.47 | -0.47% | 0.43 | 382 | 116 | 1.14 | -0.88 | 0.00 | -0.10 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 245.00 | 101.95 | 110.35 | 106.15 | 107.50 | +1.95 | +1.85% | 0.43 | 545 | 123 | 1.44 | -0.89 | 0.00 | -0.09 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 250.00 | 106.85 | 117.05 | 111.95 | 112.46 | +5.11 | +4.76% | 0.45 | 461 | 505 | 1.58 | -0.90 | 0.00 | -0.09 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 255.00 | 109.25 | 123.35 | 116.30 | 115.96 | +3.06 | +2.71% | 0.46 | 196 | 160 | 1.71 | -0.91 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 260.00 | 117.95 | 123.95 | 120.95 | 121.63 | +3.03 | +2.56% | 0.47 | 253 | 659 | 1.13 | -0.92 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 265.00 | 119.60 | 131.80 | 125.70 | 125.15 | +2.40 | +1.96% | 0.47 | 214 | 60 | 1.69 | -0.93 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 270.00 | 124.90 | 136.65 | 130.78 | 132.70 | +5.20 | +4.08% | 0.48 | 300 | 105 | 1.72 | -0.93 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 275.00 | 129.45 | 141.20 | 135.33 | 135.85 | +3.60 | +2.73% | 0.49 | 460 | 54 | 1.71 | -0.94 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 280.00 | 135.40 | 147.05 | 141.23 | 140.11 | +3.46 | +2.54% | 0.50 | 549 | 244 | 1.79 | -0.94 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 285.00 | 138.30 | 152.85 | 145.58 | 141.32 | -0.13 | -0.10% | 0.51 | 284 | 50 | 0.00 | -0.95 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 290.00 | 143.10 | 156.75 | 149.93 | 145.58 | -1.32 | -0.90% | 0.52 | 394 | 371 | 0.00 | -0.95 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 295.00 | 147.50 | 160.50 | 154.00 | 150.18 | -2.07 | -1.36% | 0.52 | 158 | 136 | 1.75 | -0.96 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 300.00 | 154.50 | 163.35 | 158.93 | 159.50 | +2.20 | +1.40% | 0.53 | 492 | 161 | 0.00 | -0.96 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 305.00 | 159.00 | 172.80 | 165.90 | 160.10 | -3.00 | -1.84% | 0.54 | 70 | 128 | 0.00 | -0.96 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 310.00 | 162.45 | 176.30 | 169.38 | 165.00 | -6.60 | -3.85% | 0.55 | 300 | 156 | 0.00 | -0.97 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 315.00 | 167.05 | 181.00 | 174.03 | 167.05 | -4.90 | -2.85% | 0.55 | 24 | 91 | 0.00 | -0.97 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 320.00 | 173.25 | 187.30 | 180.28 | 179.80 | -2.80 | -1.54% | 0.56 | 376 | 117 | 0.00 | -0.97 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 325.00 | 177.30 | 191.00 | 184.15 | 184.42 | -3.28 | -1.75% | 0.57 | 118 | 159 | 0.00 | -0.98 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 330.00 | 182.60 | 192.50 | 187.55 | 185.05 | -10.75 | -5.49% | 0.57 | 24 | 151 | 1.69 | -0.98 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 335.00 | 192.15 | 197.20 | 194.68 | 192.88 | +2.63 | +1.39% | 0.58 | 186 | 208 | 0.00 | -0.98 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 340.00 | 191.75 | 204.10 | 197.93 | 192.05 | -3.10 | -1.59% | 0.58 | 260 | 451 | 0.00 | -0.98 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 345.00 | 197.05 | 212.00 | 204.53 | 197.20 | -2.90 | -1.45% | 0.59 | 164 | 110 | 2.08 | -0.98 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 350.00 | 203.00 | 215.30 | 209.15 | 208.60 | +3.60 | +1.76% | 0.60 | 164 | 113 | 0.00 | -0.98 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 355.00 | 206.35 | 220.55 | 213.45 | 214.12 | +2.10 | +0.99% | 0.60 | 271 | 43 | 0.00 | -0.98 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 360.00 | 212.00 | 222.00 | 217.00 | 210.35 | -3.55 | -1.66% | 0.60 | 24 | 45 | 0.00 | -0.99 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 365.00 | 216.25 | 228.50 | 222.38 | 215.05 | -6.05 | -2.74% | 0.61 | 20 | 19 | 0.00 | -0.99 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 370.00 | 221.10 | 235.45 | 228.28 | 220.23 | -5.72 | -2.54% | 0.62 | 2 | 9 | 0.00 | -0.99 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 375.00 | 226.10 | 238.50 | 232.30 | 229.70 | 0.00 | 0.00% | 0.62 | 0 | 16 | 1.96 | -0.99 | 0.00 | -0.02 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 380.00 | 234.10 | 243.90 | 239.00 | 238.45 | +4.95 | +2.12% | 0.63 | 4 | 175 | 2.02 | -0.99 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 385.00 | 237.05 | 247.00 | 242.03 | 240.40 | 0.00 | 0.00% | 0.63 | 0 | 13 | 1.87 | -0.99 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 390.00 | 243.05 | 253.00 | 248.03 | 239.65 | -5.85 | -2.39% | 0.64 | 33 | 162 | 0.00 | -0.99 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |