Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $76.59 as of 11/17/2025 8:31:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 29.15 | 35.00 | 32.08 | 38.00 | 0.00 | 0.00% | 0.71 | 0 | 4 | 3.46 | 1.00 | 0.00 | -0.02 | 11/14/2025 | 11/17/2025 3:59:52 PM EST |
| 50.00 | 25.00 | 29.65 | 27.33 | 26.50 | -6.25 | -19.09% | 0.55 | 1 | 0 | 2.83 | 0.99 | 0.00 | -0.04 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 55.00 | 19.00 | 22.90 | 20.95 | 21.48 | % | 0.38 | 2 | 0 | 1.77 | 0.96 | 0.01 | -0.07 | 11/17/2025 | 11/17/2025 3:59:52 PM EST | |
| 60.00 | 13.25 | 19.00 | 16.13 | 18.60 | % | 0.27 | 2 | 0 | 1.77 | 0.92 | 0.01 | -0.12 | 11/17/2025 | 11/17/2025 3:59:52 PM EST | |
| 62.00 | 13.25 | 18.50 | 15.88 | % | 0.26 | 0 | 0 | 2.01 | 0.90 | 0.01 | -0.12 | 11/17/2025 3:59:52 PM EST | |||
| 63.00 | 12.75 | 17.65 | 15.20 | % | 0.24 | 0 | 0 | 1.96 | 0.88 | 0.01 | -0.14 | 11/17/2025 3:59:52 PM EST | |||
| 64.00 | 12.00 | 16.80 | 14.40 | % | 0.23 | 0 | 0 | 1.92 | 0.87 | 0.02 | -0.15 | 11/17/2025 3:59:52 PM EST | |||
| 65.00 | 10.70 | 15.25 | 12.98 | 11.98 | -7.15 | -37.38% | 0.20 | 1 | 1 | 1.70 | 0.85 | 0.02 | -0.16 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 66.00 | 10.45 | 15.15 | 12.80 | % | 0.19 | 0 | 0 | 1.82 | 0.83 | 0.02 | -0.16 | 11/17/2025 3:59:52 PM EST | |||
| 67.00 | 10.05 | 13.80 | 11.93 | % | 0.18 | 0 | 0 | 1.04 | 0.81 | 0.02 | -0.17 | 11/17/2025 3:59:52 PM EST | |||
| 68.00 | 8.95 | 11.75 | 10.35 | % | 0.15 | 0 | 0 | 0.90 | 0.79 | 0.02 | -0.18 | 11/17/2025 3:59:52 PM EST | |||
| 69.00 | 8.45 | 11.45 | 9.95 | % | 0.14 | 0 | 0 | 0.99 | 0.77 | 0.02 | -0.19 | 11/17/2025 3:59:52 PM EST | |||
| 70.00 | 7.10 | 9.45 | 8.28 | 8.20 | -5.05 | -38.12% | 0.12 | 5 | 5 | 0.76 | 0.75 | 0.03 | -0.19 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 71.00 | 5.20 | 10.45 | 7.83 | % | 0.11 | 0 | 0 | 1.45 | 0.72 | 0.03 | -0.20 | 11/17/2025 3:59:52 PM EST | |||
| 72.00 | 6.50 | 7.85 | 7.18 | % | 0.10 | 0 | 0 | 0.84 | 0.69 | 0.03 | -0.20 | 11/17/2025 3:59:52 PM EST | |||
| 73.00 | 5.90 | 8.25 | 7.08 | 6.20 | % | 0.10 | 1 | 0 | 0.95 | 0.66 | 0.03 | -0.21 | 11/17/2025 | 11/17/2025 3:59:52 PM EST | |
| 74.00 | 5.50 | 6.40 | 5.95 | 6.20 | % | 0.08 | 34 | 0 | 0.84 | 0.63 | 0.03 | -0.21 | 11/17/2025 | 11/17/2025 3:59:52 PM EST | |
| 75.00 | 5.05 | 5.65 | 5.35 | 5.50 | -7.75 | -58.50% | 0.07 | 70 | 1 | 0.83 | 0.59 | 0.03 | -0.21 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 76.00 | 4.70 | 5.55 | 5.13 | 4.73 | % | 0.07 | 78 | 0 | 0.89 | 0.56 | 0.03 | -0.21 | 11/17/2025 | 11/17/2025 3:59:52 PM EST | |
| 77.00 | 4.00 | 4.75 | 4.38 | 4.20 | % | 0.06 | 20 | 0 | 0.84 | 0.52 | 0.04 | -0.21 | 11/17/2025 | 11/17/2025 3:59:52 PM EST | |
| 78.00 | 3.65 | 4.55 | 4.10 | 4.00 | % | 0.05 | 71 | 0 | 0.87 | 0.49 | 0.04 | -0.21 | 11/17/2025 | 11/17/2025 3:59:52 PM EST | |
| 79.00 | 3.30 | 3.90 | 3.60 | 3.55 | % | 0.05 | 57 | 0 | 0.85 | 0.46 | 0.03 | -0.21 | 11/17/2025 | 11/17/2025 3:59:52 PM EST | |
| 80.00 | 3.15 | 3.50 | 3.33 | 3.30 | -2.99 | -47.54% | 0.04 | 218 | 145 | 0.87 | 0.42 | 0.03 | -0.21 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 81.00 | 2.81 | 3.20 | 3.01 | 2.94 | -2.56 | -46.55% | 0.04 | 141 | 13 | 0.88 | 0.39 | 0.03 | -0.21 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 82.00 | 2.59 | 2.80 | 2.70 | 2.75 | -2.25 | -45.00% | 0.03 | 275 | 107 | 0.88 | 0.36 | 0.03 | -0.21 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 83.00 | 2.28 | 2.56 | 2.42 | 2.49 | -2.71 | -52.12% | 0.03 | 32 | 31 | 0.89 | 0.34 | 0.03 | -0.20 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 84.00 | 2.01 | 2.29 | 2.15 | 2.07 | -2.73 | -56.88% | 0.03 | 52 | 23 | 0.89 | 0.31 | 0.03 | -0.20 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 85.00 | 1.85 | 2.05 | 1.95 | 2.00 | -1.93 | -49.11% | 0.02 | 375 | 1,905 | 0.90 | 0.29 | 0.03 | -0.19 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 86.00 | 1.69 | 1.95 | 1.82 | 1.78 | -2.02 | -53.16% | 0.02 | 68 | 43 | 0.92 | 0.27 | 0.03 | -0.19 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 87.00 | 1.50 | 1.79 | 1.65 | 1.73 | -1.72 | -49.86% | 0.02 | 62 | 67 | 0.92 | 0.25 | 0.03 | -0.18 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 88.00 | 1.34 | 1.63 | 1.49 | 1.50 | -1.68 | -52.83% | 0.02 | 60 | 104 | 0.93 | 0.23 | 0.02 | -0.18 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 89.00 | 1.25 | 1.50 | 1.38 | 1.35 | -1.65 | -55.00% | 0.02 | 72 | 102 | 0.95 | 0.21 | 0.02 | -0.17 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 90.00 | 1.13 | 1.30 | 1.22 | 1.20 | -1.33 | -52.57% | 0.01 | 259 | 287 | 0.95 | 0.20 | 0.02 | -0.16 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 91.00 | 0.97 | 1.33 | 1.15 | 1.10 | -1.42 | -56.35% | 0.01 | 22 | 39 | 0.97 | 0.18 | 0.02 | -0.16 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 92.00 | 0.95 | 1.12 | 1.04 | 1.03 | -1.67 | -61.86% | 0.01 | 45 | 36 | 0.97 | 0.17 | 0.02 | -0.15 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 93.00 | 0.82 | 1.00 | 0.91 | 1.00 | -1.00 | -50.00% | 0.01 | 26 | 91 | 0.97 | 0.16 | 0.02 | -0.15 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 94.00 | 0.70 | 1.00 | 0.85 | 1.00 | -1.40 | -58.34% | 0.01 | 39 | 13 | 0.98 | 0.15 | 0.02 | -0.14 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 95.00 | 0.68 | 0.85 | 0.77 | 0.74 | -0.86 | -53.75% | 0.01 | 205 | 299 | 0.99 | 0.13 | 0.02 | -0.13 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 96.00 | 0.60 | 1.00 | 0.80 | 0.73 | -0.94 | -56.29% | 0.01 | 19 | 20 | 1.03 | 0.12 | 0.01 | -0.12 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 97.00 | 0.55 | 0.95 | 0.75 | 0.71 | -0.79 | -52.67% | 0.01 | 30 | 49 | 1.05 | 0.11 | 0.01 | -0.12 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 98.00 | 0.53 | 0.68 | 0.61 | 0.90 | -0.81 | -47.37% | 0.01 | 102 | 14 | 1.02 | 0.11 | 0.01 | -0.11 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 99.00 | 0.43 | 0.70 | 0.57 | 0.61 | -0.83 | -57.64% | 0.01 | 2 | 15 | 1.03 | 0.10 | 0.01 | -0.11 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 100.00 | 0.50 | 0.66 | 0.58 | 0.57 | -0.53 | -48.19% | 0.01 | 481 | 858 | 1.07 | 0.09 | 0.01 | -0.10 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 101.00 | 0.36 | 0.91 | 0.64 | 0.50 | -0.71 | -58.68% | 0.01 | 12 | 41 | 1.12 | 0.08 | 0.01 | -0.09 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 102.00 | 0.32 | 0.71 | 0.52 | 0.50 | -0.45 | -47.37% | 0.01 | 19 | 106 | 1.09 | 0.07 | 0.01 | -0.09 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 103.00 | 0.33 | 0.74 | 0.54 | 0.56 | -0.39 | -41.06% | 0.01 | 18 | 93 | 1.13 | 0.07 | 0.01 | -0.08 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 104.00 | 0.30 | 0.70 | 0.50 | 0.40 | -0.48 | -54.55% | 0.00 | 1 | 81 | 1.14 | 0.06 | 0.01 | -0.08 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 105.00 | 0.30 | 0.65 | 0.48 | 0.46 | -0.37 | -44.58% | 0.00 | 163 | 174 | 1.17 | 0.06 | 0.01 | -0.07 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 106.00 | 0.28 | 0.60 | 0.44 | 0.52 | -0.18 | -25.72% | 0.00 | 1 | 24 | 1.16 | 0.05 | 0.01 | -0.07 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 107.00 | 0.26 | 0.47 | 0.37 | 0.40 | -0.34 | -45.95% | 0.00 | 56 | 46 | 1.15 | 0.05 | 0.01 | -0.06 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 108.00 | 0.23 | 0.56 | 0.40 | 0.47 | -0.23 | -32.86% | 0.00 | 12 | 145 | 1.18 | 0.04 | 0.01 | -0.06 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 109.00 | 0.00 | 0.68 | 0.34 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.39 | 0.03 | 0.01 | -0.04 | 11/14/2025 | 11/17/2025 3:59:52 PM EST |
| 110.00 | 0.18 | 0.42 | 0.30 | 0.32 | -0.26 | -44.83% | 0.00 | 126 | 422 | 1.17 | 0.03 | 0.00 | -0.04 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 111.00 | 0.12 | 0.48 | 0.30 | 0.40 | -0.29 | -42.03% | 0.00 | 2 | 21 | 1.18 | 0.03 | 0.00 | -0.04 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 112.00 | 0.15 | 0.40 | 0.28 | 0.45 | -0.13 | -22.42% | 0.00 | 1 | 23 | 1.20 | 0.03 | 0.00 | -0.04 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 113.00 | 0.15 | 0.70 | 0.43 | 0.30 | -0.27 | -47.37% | 0.00 | 8 | 20 | 1.30 | 0.03 | 0.00 | -0.04 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 114.00 | 0.00 | 0.50 | 0.25 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.42 | 0.02 | 0.00 | -0.03 | 11/14/2025 | 11/17/2025 3:59:52 PM EST |
| 115.00 | 0.18 | 0.40 | 0.29 | 0.27 | -0.25 | -48.08% | 0.00 | 22 | 239 | 1.28 | 0.02 | 0.00 | -0.03 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 116.00 | 0.05 | 0.42 | 0.24 | 0.30 | -0.70 | -70.00% | 0.00 | 1 | 106 | 1.21 | 0.02 | 0.00 | -0.03 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 117.00 | 0.06 | 0.45 | 0.26 | 0.31 | -0.24 | -43.64% | 0.00 | 20 | 2,092 | 1.25 | 0.02 | 0.00 | -0.03 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 118.00 | 0.00 | 1.05 | 0.53 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.78 | 0.01 | 0.00 | -0.02 | 11/14/2025 | 11/17/2025 3:59:52 PM EST |
| 119.00 | 0.04 | 0.63 | 0.34 | 0.63 | +0.13 | +26.00% | 0.00 | 1 | 57 | 1.32 | 0.01 | 0.00 | -0.02 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 120.00 | 0.21 | 0.25 | 0.23 | 0.23 | -0.16 | -41.03% | 0.00 | 238 | 2,818 | 1.34 | 0.01 | 0.00 | -0.02 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 121.00 | 0.00 | 1.01 | 0.51 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.83 | 0.01 | 0.00 | -0.01 | 11/13/2025 | 11/17/2025 3:59:52 PM EST |
| 122.00 | 0.00 | 1.00 | 0.50 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.85 | 0.01 | 0.00 | -0.01 | 11/14/2025 | 11/17/2025 3:59:52 PM EST |
| 123.00 | 0.10 | 0.50 | 0.30 | 0.23 | -0.86 | -78.90% | 0.00 | 1 | 215 | 1.43 | 0.01 | 0.00 | -0.01 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 124.00 | 0.00 | 0.47 | 0.24 | 0.29 | -0.02 | -6.46% | 0.00 | 1 | 33 | 1.62 | 0.01 | 0.00 | -0.01 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 125.00 | 0.15 | 0.37 | 0.26 | 0.25 | -0.17 | -40.48% | 0.00 | 28 | 321 | 1.46 | 0.01 | 0.00 | -0.01 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 126.00 | 0.00 | 0.95 | 0.48 | 2.73 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.92 | 0.00 | 0.00 | -0.01 | 11/11/2025 | 11/17/2025 3:59:52 PM EST |
| 127.00 | 0.00 | 0.33 | 0.17 | 0.18 | -0.20 | -52.64% | 0.00 | 3 | 49 | 1.58 | 0.00 | 0.00 | -0.01 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 128.00 | 0.05 | 0.82 | 0.44 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.56 | 0.00 | 0.00 | -0.01 | 11/13/2025 | 11/17/2025 3:59:52 PM EST |
| 129.00 | 0.00 | 0.93 | 0.47 | 0.28 | -0.63 | -69.24% | 0.00 | 1 | 42 | 1.97 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 130.00 | 0.10 | 0.24 | 0.17 | 0.14 | -0.18 | -56.25% | 0.00 | 83 | 154 | 1.46 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 131.00 | 0.00 | 0.46 | 0.23 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.75 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/17/2025 3:59:52 PM EST |
| 132.00 | 0.00 | 0.75 | 0.38 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.95 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/17/2025 3:59:52 PM EST |
| 133.00 | 0.00 | 0.57 | 0.29 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.86 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 3:59:52 PM EST |
| 134.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.96 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.29 | 0.15 | 0.15 | -0.11 | -42.31% | 0.00 | 5 | 146 | 1.69 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 136.00 | 0.00 | 0.57 | 0.29 | 0.30 | -0.13 | -30.24% | 0.00 | 1 | 21 | 1.92 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 137.00 | 0.00 | 0.38 | 0.19 | 0.18 | -2.82 | -94.00% | 0.00 | 1 | 8 | 1.80 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 138.00 | 0.00 | 0.86 | 0.43 | 0.40 | -1.60 | -80.00% | 0.00 | 1 | 16 | 2.12 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 139.00 | 0.00 | 0.86 | 0.43 | 2.51 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.14 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/17/2025 3:59:52 PM EST |
| 140.00 | 0.08 | 0.15 | 0.12 | 0.14 | -0.13 | -48.15% | 0.00 | 126 | 550 | 1.53 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 141.00 | 0.00 | 0.26 | 0.13 | 0.01 | -0.64 | -98.47% | 0.00 | 1 | 28 | 1.76 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 142.00 | 0.00 | 0.83 | 0.42 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.18 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/17/2025 3:59:52 PM EST |
| 143.00 | 0.00 | 0.84 | 0.42 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.20 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/17/2025 3:59:52 PM EST |
| 144.00 | 0.00 | 0.40 | 0.20 | 2.67 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.94 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/17/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.16 | -0.15 | -48.39% | 0.00 | 2 | 116 | 1.62 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 146.00 | 0.00 | 0.82 | 0.41 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.25 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/17/2025 3:59:52 PM EST |
| 147.00 | 0.00 | 0.82 | 0.41 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.26 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 3:59:52 PM EST |
| 148.00 | 0.00 | 0.82 | 0.41 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.28 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 3:59:52 PM EST |
| 149.00 | 0.00 | 0.81 | 0.41 | 5.25 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.29 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/17/2025 3:59:52 PM EST |
| 150.00 | 0.05 | 0.20 | 0.13 | 0.09 | -0.07 | -43.75% | 0.00 | 36 | 420 | 1.68 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 152.50 | 0.00 | 0.80 | 0.40 | 4.95 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.35 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/17/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.79 | 0.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 124 | 2.38 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 3:59:52 PM EST |
| 157.50 | 0.00 | 0.78 | 0.39 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.42 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/17/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.15 | -93.75% | 0.00 | 80 | 217 | 1.78 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 162.50 | 0.00 | 0.76 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.48 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/17/2025 3:59:52 PM EST |
| 165.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.44 | -89.80% | 0.00 | 9 | 123 | 1.66 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 167.50 | 0.00 | 0.68 | 0.34 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.51 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.22 | 0.11 | 0.05 | -0.10 | -66.67% | 0.00 | 2,107 | 171 | 2.12 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 172.50 | 0.00 | 0.10 | 0.05 | 0.06 | -1.89 | -96.93% | 0.00 | 286 | 4 | 1.95 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 0.19 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 175 | 2.14 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 3:59:52 PM EST |
| 177.50 | 0.00 | 0.41 | 0.21 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 11 | 2.43 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 0.00 | 63 | 241 | 1.88 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 182.50 | 0.00 | 0.63 | 0.32 | 7.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/17/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.93 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/17/2025 3:59:52 PM EST |
| 187.50 | 0.00 | 0.05 | 0.03 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.96 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/17/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.03 | -1.09 | -97.33% | 0.00 | 203 | 104 | 1.98 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 195.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 103 | 1.95 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 200.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.11 | -78.58% | 0.00 | 273 | 419 | 1.99 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 205.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.06 | -54.55% | 0.00 | 4 | 79 | 2.49 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 97 | 2.45 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/17/2025 3:59:52 PM EST |
| 215.00 | 0.00 | 0.39 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.83 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/17/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 0.03 | 0.02 | 0.04 | -0.04 | -50.00% | 0.00 | 10,169 | 720 | 2.14 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.04 | 0.22 | 0.13 | 0.05 | % | 0.00 | 7 | 0 | 1.48 | 0.00 | 0.00 | -0.02 | 11/17/2025 | 11/17/2025 3:59:52 PM EST | |
| 50.00 | 0.11 | 0.27 | 0.19 | 0.19 | +0.09 | +90.00% | 0.00 | 418 | 4 | 1.34 | -0.01 | 0.00 | -0.04 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 55.00 | 0.21 | 0.30 | 0.26 | 0.24 | +0.18 | +300.00% | 0.00 | 57 | 2,001 | 1.15 | -0.04 | 0.01 | -0.07 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 60.00 | 0.26 | 0.59 | 0.43 | 0.50 | +0.28 | +127.28% | 0.01 | 158 | 52 | 1.08 | -0.08 | 0.01 | -0.12 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 62.00 | 0.00 | 0.88 | 0.44 | % | 0.01 | 0 | 0 | 1.10 | -0.10 | 0.01 | -0.12 | 11/17/2025 3:59:52 PM EST | |||
| 63.00 | 0.63 | 1.03 | 0.83 | 0.63 | % | 0.01 | 1 | 0 | 1.03 | -0.12 | 0.01 | -0.14 | 11/17/2025 | 11/17/2025 3:59:52 PM EST | |
| 64.00 | 0.76 | 1.19 | 0.98 | 0.83 | % | 0.02 | 7 | 0 | 1.02 | -0.13 | 0.02 | -0.15 | 11/17/2025 | 11/17/2025 3:59:52 PM EST | |
| 65.00 | 0.98 | 1.25 | 1.12 | 1.10 | +0.70 | +175.00% | 0.02 | 219 | 51 | 1.01 | -0.15 | 0.02 | -0.16 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 66.00 | 1.08 | 1.47 | 1.28 | 1.00 | % | 0.02 | 5 | 0 | 0.99 | -0.17 | 0.02 | -0.16 | 11/17/2025 | 11/17/2025 3:59:52 PM EST | |
| 67.00 | 1.28 | 1.60 | 1.44 | 1.18 | % | 0.02 | 18 | 0 | 0.98 | -0.19 | 0.02 | -0.17 | 11/17/2025 | 11/17/2025 3:59:52 PM EST | |
| 68.00 | 1.40 | 1.84 | 1.62 | 1.76 | % | 0.02 | 51 | 0 | 0.96 | -0.21 | 0.02 | -0.18 | 11/17/2025 | 11/17/2025 3:59:52 PM EST | |
| 69.00 | 1.71 | 2.06 | 1.89 | 1.95 | % | 0.03 | 140 | 0 | 0.96 | -0.23 | 0.02 | -0.19 | 11/17/2025 | 11/17/2025 3:59:52 PM EST | |
| 70.00 | 2.00 | 2.30 | 2.15 | 2.10 | +1.20 | +133.34% | 0.03 | 273 | 1,159 | 0.95 | -0.25 | 0.03 | -0.19 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 71.00 | 2.23 | 2.64 | 2.44 | 2.85 | +1.90 | +200.00% | 0.03 | 7 | 33 | 0.94 | -0.28 | 0.03 | -0.20 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 72.00 | 2.56 | 2.89 | 2.73 | 2.72 | +1.21 | +80.14% | 0.04 | 39 | 28 | 0.92 | -0.31 | 0.03 | -0.20 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 73.00 | 2.92 | 3.15 | 3.04 | 3.40 | +2.15 | +172.00% | 0.04 | 30 | 49 | 0.91 | -0.34 | 0.03 | -0.21 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 74.00 | 3.35 | 3.60 | 3.48 | 3.90 | +2.32 | +146.84% | 0.05 | 32 | 119 | 0.91 | -0.37 | 0.03 | -0.21 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 75.00 | 3.75 | 4.00 | 3.88 | 4.34 | +2.30 | +112.75% | 0.05 | 682 | 154 | 0.90 | -0.41 | 0.03 | -0.21 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 76.00 | 4.05 | 4.50 | 4.28 | 4.50 | +2.20 | +95.66% | 0.06 | 55 | 47 | 0.88 | -0.44 | 0.03 | -0.21 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 77.00 | 3.65 | 5.35 | 4.50 | 5.32 | +2.65 | +99.26% | 0.06 | 68 | 46 | 0.83 | -0.48 | 0.04 | -0.21 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 78.00 | 4.45 | 5.95 | 5.20 | 5.75 | +2.68 | +87.30% | 0.07 | 144 | 69 | 0.86 | -0.51 | 0.04 | -0.21 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 79.00 | 4.90 | 6.60 | 5.75 | 6.35 | +3.36 | +112.38% | 0.07 | 191 | 65 | 0.85 | -0.54 | 0.03 | -0.21 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 80.00 | 6.50 | 7.25 | 6.88 | 6.64 | +2.69 | +68.11% | 0.09 | 185 | 298 | 0.95 | -0.58 | 0.03 | -0.21 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 81.00 | 5.95 | 8.05 | 7.00 | 8.02 | +3.62 | +82.28% | 0.09 | 97 | 28 | 0.84 | -0.61 | 0.03 | -0.21 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 82.00 | 6.15 | 9.05 | 7.60 | 8.35 | +3.35 | +67.00% | 0.09 | 12 | 84 | 0.80 | -0.64 | 0.03 | -0.21 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 83.00 | 7.40 | 10.45 | 8.93 | 9.58 | +4.17 | +77.08% | 0.11 | 11 | 75 | 0.93 | -0.66 | 0.03 | -0.20 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 84.00 | 7.60 | 9.95 | 8.78 | 10.30 | +4.30 | +71.67% | 0.10 | 17 | 88 | 1.31 | -0.69 | 0.03 | -0.20 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 85.00 | 9.95 | 10.70 | 10.33 | 11.15 | +4.45 | +66.42% | 0.12 | 156 | 510 | 0.93 | -0.71 | 0.03 | -0.19 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 86.00 | 10.25 | 12.70 | 11.48 | 11.43 | +4.35 | +61.45% | 0.13 | 8 | 58 | 1.00 | -0.73 | 0.03 | -0.19 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 87.00 | 10.90 | 14.00 | 12.45 | 11.15 | +3.27 | +41.50% | 0.14 | 3 | 95 | 1.02 | -0.75 | 0.03 | -0.18 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 88.00 | 10.25 | 14.30 | 12.28 | 11.35 | +2.65 | +30.46% | 0.14 | 11 | 29 | 1.26 | -0.77 | 0.02 | -0.18 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 89.00 | 10.60 | 15.35 | 12.98 | 8.95 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.32 | -0.79 | 0.02 | -0.17 | 11/14/2025 | 11/17/2025 3:59:52 PM EST |
| 90.00 | 13.85 | 15.70 | 14.78 | 15.24 | +4.74 | +45.15% | 0.16 | 32 | 259 | 1.00 | -0.80 | 0.02 | -0.16 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 91.00 | 15.20 | 17.25 | 16.23 | 10.62 | 0.00 | 0.00% | 0.18 | 0 | 32 | 1.19 | -0.82 | 0.02 | -0.16 | 11/14/2025 | 11/17/2025 3:59:52 PM EST |
| 92.00 | 15.25 | 18.10 | 16.68 | 9.81 | 0.00 | 0.00% | 0.18 | 0 | 34 | 1.40 | -0.83 | 0.02 | -0.15 | 11/13/2025 | 11/17/2025 3:59:52 PM EST |
| 93.00 | 14.40 | 19.10 | 16.75 | 12.10 | 0.00 | 0.00% | 0.18 | 0 | 17 | 1.44 | -0.84 | 0.02 | -0.15 | 11/14/2025 | 11/17/2025 3:59:52 PM EST |
| 94.00 | 15.35 | 20.70 | 18.03 | 15.90 | +3.73 | +30.65% | 0.19 | 1 | 29 | 1.62 | -0.85 | 0.02 | -0.14 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 95.00 | 18.40 | 20.30 | 19.35 | 19.50 | +5.41 | +38.40% | 0.20 | 7 | 196 | 1.33 | -0.87 | 0.02 | -0.13 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 96.00 | 17.35 | 21.95 | 19.65 | 13.82 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.66 | -0.88 | 0.01 | -0.12 | 11/13/2025 | 11/17/2025 3:59:52 PM EST |
| 97.00 | 20.05 | 23.35 | 21.70 | 21.00 | +7.85 | +59.70% | 0.22 | 5 | 12 | 1.67 | -0.89 | 0.01 | -0.12 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 98.00 | 19.15 | 24.05 | 21.60 | 15.22 | 0.00 | 0.00% | 0.22 | 0 | 31 | 1.64 | -0.89 | 0.01 | -0.11 | 11/14/2025 | 11/17/2025 3:59:52 PM EST |
| 99.00 | 21.00 | 24.80 | 22.90 | 23.60 | +6.47 | +37.77% | 0.23 | 5 | 489 | 1.61 | -0.90 | 0.01 | -0.11 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 100.00 | 21.50 | 25.45 | 23.48 | 24.27 | +5.69 | +30.63% | 0.23 | 15 | 383 | 1.55 | -0.91 | 0.01 | -0.10 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 101.00 | 24.30 | 26.70 | 25.50 | 24.82 | +8.47 | +51.81% | 0.25 | 11 | 178 | 1.66 | -0.92 | 0.01 | -0.09 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 102.00 | 24.15 | 27.75 | 25.95 | 24.10 | +2.34 | +10.76% | 0.25 | 2 | 45 | 1.71 | -0.93 | 0.01 | -0.09 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 103.00 | 26.25 | 30.05 | 28.15 | 27.69 | +9.54 | +52.57% | 0.27 | 1 | 74 | 1.52 | -0.93 | 0.01 | -0.08 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 104.00 | 24.95 | 29.60 | 27.28 | 25.58 | +4.22 | +19.76% | 0.26 | 11 | 136 | 1.73 | -0.94 | 0.01 | -0.08 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 105.00 | 27.20 | 31.25 | 29.23 | 30.00 | +7.55 | +33.63% | 0.28 | 3 | 311 | 1.94 | -0.94 | 0.01 | -0.07 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 106.00 | 27.70 | 33.75 | 30.73 | 30.51 | +7.61 | +33.24% | 0.29 | 1 | 14 | 2.34 | -0.95 | 0.01 | -0.07 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 107.00 | 29.95 | 32.60 | 31.28 | 31.22 | +5.47 | +21.25% | 0.29 | 5 | 93 | 1.83 | -0.95 | 0.01 | -0.06 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 108.00 | 30.30 | 33.50 | 31.90 | 32.85 | +6.28 | +23.64% | 0.30 | 3 | 63 | 1.84 | -0.96 | 0.01 | -0.06 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 109.00 | 29.05 | 34.50 | 31.78 | 31.43 | +5.42 | +20.84% | 0.29 | 2 | 32 | 1.87 | -0.97 | 0.01 | -0.04 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 110.00 | 31.20 | 35.10 | 33.15 | 34.63 | +7.20 | +26.25% | 0.30 | 9 | 318 | 1.77 | -0.97 | 0.00 | -0.04 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 111.00 | 34.10 | 36.55 | 35.33 | 28.38 | 0.00 | 0.00% | 0.32 | 0 | 30 | 1.94 | -0.97 | 0.00 | -0.04 | 11/13/2025 | 11/17/2025 3:59:52 PM EST |
| 112.00 | 34.90 | 37.50 | 36.20 | 36.20 | +8.20 | +29.29% | 0.32 | 2 | 34 | 1.96 | -0.97 | 0.00 | -0.04 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 113.00 | 33.00 | 38.55 | 35.78 | 37.40 | +6.41 | +20.69% | 0.32 | 1 | 15 | 2.00 | -0.97 | 0.00 | -0.04 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 114.00 | 34.00 | 39.40 | 36.70 | 34.59 | +3.92 | +12.79% | 0.32 | 3 | 30 | 1.98 | -0.98 | 0.00 | -0.03 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 115.00 | 36.20 | 40.10 | 38.15 | 39.35 | +6.50 | +19.79% | 0.33 | 16 | 137 | 1.92 | -0.98 | 0.00 | -0.03 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 116.00 | 36.05 | 41.50 | 38.78 | 38.72 | +5.43 | +16.32% | 0.33 | 4 | 39 | 2.07 | -0.98 | 0.00 | -0.03 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 117.00 | 37.25 | 42.50 | 39.88 | 39.85 | +6.01 | +17.76% | 0.34 | 1 | 37 | 2.10 | -0.98 | 0.00 | -0.03 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 118.00 | 40.05 | 43.50 | 41.78 | 40.91 | +5.41 | +15.24% | 0.35 | 3 | 27 | 2.13 | -0.99 | 0.00 | -0.02 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 119.00 | 39.00 | 44.50 | 41.75 | 39.49 | +4.79 | +13.81% | 0.35 | 2 | 24 | 2.15 | -0.99 | 0.00 | -0.02 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 120.00 | 42.90 | 45.50 | 44.20 | 43.79 | +5.54 | +14.49% | 0.37 | 30 | 421 | 2.18 | -0.99 | 0.00 | -0.02 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 121.00 | 41.00 | 47.00 | 44.00 | 37.95 | 0.00 | 0.00% | 0.36 | 0 | 7 | 2.36 | -0.99 | 0.00 | -0.01 | 11/14/2025 | 11/17/2025 3:59:52 PM EST |
| 122.00 | 42.00 | 47.60 | 44.80 | 39.03 | 0.00 | 0.00% | 0.37 | 0 | 15 | 2.27 | -0.99 | 0.00 | -0.01 | 11/14/2025 | 11/17/2025 3:59:52 PM EST |
| 123.00 | 43.20 | 48.60 | 45.90 | 45.80 | +5.55 | +13.79% | 0.37 | 1 | 28 | 2.29 | -0.99 | 0.00 | -0.01 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 124.00 | 44.00 | 49.30 | 46.65 | 42.08 | +5.08 | +13.73% | 0.38 | 5 | 21 | 2.22 | -0.99 | 0.00 | -0.01 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 125.00 | 47.70 | 50.25 | 48.98 | 48.95 | +7.81 | +18.99% | 0.39 | 9 | 349 | 2.23 | -0.99 | 0.00 | -0.01 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 126.00 | 46.00 | 51.40 | 48.70 | 41.58 | 0.00 | 0.00% | 0.39 | 0 | 19 | 2.30 | -1.00 | 0.00 | -0.01 | 11/13/2025 | 11/17/2025 3:59:52 PM EST |
| 127.00 | 47.00 | 52.25 | 49.63 | 43.16 | 0.00 | 0.00% | 0.39 | 0 | 49 | 2.28 | -1.00 | 0.00 | -0.01 | 11/14/2025 | 11/17/2025 3:59:52 PM EST |
| 128.00 | 49.05 | 53.45 | 51.25 | 51.10 | +6.80 | +15.35% | 0.40 | 5 | 53 | 2.37 | -1.00 | 0.00 | -0.01 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 129.00 | 49.00 | 55.00 | 52.00 | 47.34 | +1.59 | +3.48% | 0.40 | 5 | 30 | 2.56 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 130.00 | 50.00 | 55.20 | 52.60 | 50.57 | +2.78 | +5.82% | 0.40 | 4 | 98 | 2.33 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 131.00 | 51.00 | 56.40 | 53.70 | 49.70 | +10.74 | +27.57% | 0.41 | 3 | 44 | 2.42 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 132.00 | 52.00 | 57.55 | 54.78 | 43.82 | 0.00 | 0.00% | 0.42 | 0 | 371 | 2.49 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/17/2025 3:59:52 PM EST |
| 133.00 | 53.00 | 58.50 | 55.75 | 50.85 | 0.00 | 0.00% | 0.42 | 0 | 156 | 2.50 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 3:59:52 PM EST |
| 134.00 | 54.00 | 59.20 | 56.60 | 36.13 | 0.00 | 0.00% | 0.42 | 0 | 43 | 2.42 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/17/2025 3:59:52 PM EST |
| 135.00 | 55.00 | 60.20 | 57.60 | 54.83 | +3.04 | +5.87% | 0.43 | 1 | 95 | 2.44 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 136.00 | 57.10 | 61.25 | 59.18 | 57.10 | +4.93 | +9.45% | 0.44 | 6 | 84 | 2.48 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 137.00 | 57.00 | 62.15 | 59.58 | 53.78 | 0.00 | 0.00% | 0.43 | 0 | 1,506 | 2.46 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 3:59:52 PM EST |
| 138.00 | 58.00 | 63.30 | 60.65 | 37.12 | 0.00 | 0.00% | 0.44 | 0 | 72 | 2.54 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/17/2025 3:59:52 PM EST |
| 139.00 | 60.20 | 64.55 | 62.38 | 40.47 | 0.00 | 0.00% | 0.45 | 0 | 279 | 2.65 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/17/2025 3:59:52 PM EST |
| 140.00 | 61.75 | 65.40 | 63.58 | 62.87 | +8.56 | +15.77% | 0.45 | 5 | 406 | 2.62 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 141.00 | 61.00 | 66.40 | 63.70 | 37.47 | 0.00 | 0.00% | 0.45 | 0 | 101 | 2.64 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/17/2025 3:59:52 PM EST |
| 142.00 | 62.00 | 67.20 | 64.60 | 55.00 | 0.00 | 0.00% | 0.45 | 0 | 107 | 2.59 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/17/2025 3:59:52 PM EST |
| 143.00 | 63.00 | 68.20 | 65.60 | 61.00 | 0.00 | 0.00% | 0.46 | 0 | 196 | 2.61 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 3:59:52 PM EST |
| 144.00 | 64.00 | 69.20 | 66.60 | 38.92 | 0.00 | 0.00% | 0.46 | 0 | 71 | 2.63 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/17/2025 3:59:52 PM EST |
| 145.00 | 66.05 | 69.55 | 67.80 | 66.62 | +3.62 | +5.75% | 0.47 | 2 | 175 | 2.51 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 146.00 | 66.00 | 71.50 | 68.75 | 36.83 | 0.00 | 0.00% | 0.47 | 0 | 15 | 2.78 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/17/2025 3:59:52 PM EST |
| 147.00 | 67.00 | 72.20 | 69.60 | 28.04 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.69 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 11/17/2025 3:59:52 PM EST |
| 148.00 | 68.00 | 73.25 | 70.63 | 58.92 | 0.00 | 0.00% | 0.48 | 0 | 34 | 2.73 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/17/2025 3:59:52 PM EST |
| 149.00 | 69.00 | 74.15 | 71.58 | 50.50 | 0.00 | 0.00% | 0.48 | 0 | 81 | 2.71 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/17/2025 3:59:52 PM EST |
| 150.00 | 71.50 | 75.15 | 73.33 | 73.00 | +7.02 | +10.64% | 0.49 | 1 | 114 | 2.73 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 152.50 | 73.20 | 77.75 | 75.48 | 69.32 | 0.00 | 0.00% | 0.49 | 0 | 3 | 2.81 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 3:59:52 PM EST |
| 155.00 | 75.85 | 80.40 | 78.13 | 79.70 | +11.61 | +17.06% | 0.50 | 7 | 20 | 2.92 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 157.50 | 77.00 | 82.65 | 79.83 | 74.34 | 0.00 | 0.00% | 0.51 | 0 | 7 | 2.87 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 3:59:52 PM EST |
| 160.00 | 80.00 | 85.20 | 82.60 | 73.49 | 0.00 | 0.00% | 0.52 | 0 | 29 | 2.93 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/17/2025 3:59:52 PM EST |
| 162.50 | 82.00 | 87.75 | 84.88 | 40.50 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.99 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 11/17/2025 3:59:52 PM EST |
| 165.00 | 85.00 | 90.20 | 87.60 | 81.44 | 0.00 | 0.00% | 0.53 | 0 | 2 | 3.02 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 3:59:52 PM EST |
| 167.50 | 87.00 | 92.65 | 89.83 | 71.23 | 0.00 | 0.00% | 0.54 | 0 | 4 | 3.04 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/17/2025 3:59:52 PM EST |
| 170.00 | 90.00 | 95.20 | 92.60 | 83.87 | 0.00 | 0.00% | 0.54 | 0 | 2 | 3.10 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/17/2025 3:59:52 PM EST |
| 172.50 | 92.00 | 97.75 | 94.88 | 76.20 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.16 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/17/2025 3:59:52 PM EST |
| 175.00 | 95.00 | 100.25 | 97.63 | 88.27 | 0.00 | 0.00% | 0.56 | 0 | 1 | 3.20 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/17/2025 3:59:52 PM EST |
| 177.50 | 97.00 | 103.10 | 100.05 | % | 0.56 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:52 PM EST | |||
| 180.00 | 100.00 | 105.80 | 102.90 | 96.90 | 0.00 | 0.00% | 0.57 | 0 | 3 | 3.48 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 3:59:52 PM EST |
| 182.50 | 101.00 | 107.90 | 104.45 | % | 0.57 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:52 PM EST | |||
| 185.00 | 102.00 | 110.30 | 106.15 | 65.07 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/17/2025 3:59:52 PM EST |
| 187.50 | 104.00 | 112.80 | 108.40 | % | 0.58 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:52 PM EST | |||
| 190.00 | 107.00 | 115.30 | 111.15 | 91.43 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/17/2025 3:59:52 PM EST |
| 195.00 | 112.00 | 121.50 | 116.75 | 103.92 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/17/2025 3:59:52 PM EST |
| 200.00 | 117.00 | 126.50 | 121.75 | 108.21 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/17/2025 3:59:52 PM EST |
| 205.00 | 122.00 | 131.50 | 126.75 | 104.52 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/17/2025 3:59:52 PM EST |
| 210.00 | 127.00 | 136.50 | 131.75 | 109.30 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/17/2025 3:59:52 PM EST |
| 215.00 | 132.00 | 141.50 | 136.75 | 83.20 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/17/2025 3:59:52 PM EST |
| 220.00 | 137.00 | 146.50 | 141.75 | 86.46 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/17/2025 3:59:52 PM EST |