Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $111.25 as of 11/5/2025 1:35:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 31.35 | 38.00 | 34.68 | % | 0.43 | 0 | 0 | 1.45 | 0.93 | 0.01 | -0.04 | 11/5/2025 11:59:02 AM EST | |||
| 85.00 | 27.35 | 32.70 | 30.03 | % | 0.35 | 0 | 0 | 1.25 | 0.88 | 0.01 | -0.06 | 11/5/2025 11:59:02 AM EST | |||
| 90.00 | 23.65 | 28.80 | 26.23 | % | 0.29 | 0 | 0 | 1.20 | 0.82 | 0.01 | -0.08 | 11/5/2025 11:59:02 AM EST | |||
| 91.00 | 22.95 | 28.10 | 25.53 | % | 0.28 | 0 | 0 | 0.74 | 0.81 | 0.01 | -0.08 | 11/5/2025 11:59:02 AM EST | |||
| 92.00 | 20.95 | 27.75 | 24.35 | % | 0.26 | 0 | 0 | 1.22 | 0.80 | 0.01 | -0.09 | 11/5/2025 11:59:02 AM EST | |||
| 93.00 | 23.15 | 27.10 | 25.13 | % | 0.27 | 0 | 0 | 0.93 | 0.79 | 0.01 | -0.09 | 11/5/2025 11:59:02 AM EST | |||
| 94.00 | 19.50 | 26.40 | 22.95 | % | 0.24 | 0 | 0 | 1.21 | 0.78 | 0.01 | -0.10 | 11/5/2025 11:59:02 AM EST | |||
| 95.00 | 18.75 | 25.75 | 22.25 | % | 0.23 | 0 | 0 | 1.21 | 0.77 | 0.01 | -0.10 | 11/5/2025 11:59:02 AM EST | |||
| 96.00 | 18.10 | 25.00 | 21.55 | % | 0.22 | 0 | 0 | 0.84 | 0.75 | 0.01 | -0.10 | 11/5/2025 11:59:02 AM EST | |||
| 97.00 | 17.40 | 24.45 | 20.93 | % | 0.22 | 0 | 0 | 0.86 | 0.74 | 0.01 | -0.11 | 11/5/2025 11:59:02 AM EST | |||
| 98.00 | 17.95 | 23.80 | 20.88 | 19.68 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.93 | 0.73 | 0.01 | -0.11 | 11/4/2025 | 11/5/2025 11:59:02 AM EST |
| 99.00 | 16.10 | 23.20 | 19.65 | % | 0.20 | 0 | 0 | 0.87 | 0.72 | 0.01 | -0.12 | 11/5/2025 11:59:02 AM EST | |||
| 100.00 | 16.90 | 22.55 | 19.73 | 24.37 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.94 | 0.70 | 0.01 | -0.12 | 11/3/2025 | 11/5/2025 11:59:02 AM EST |
| 101.00 | 16.95 | 21.10 | 19.03 | % | 0.19 | 0 | 0 | 0.94 | 0.69 | 0.01 | -0.12 | 11/5/2025 11:59:02 AM EST | |||
| 102.00 | 16.20 | 21.45 | 18.83 | % | 0.18 | 0 | 0 | 0.97 | 0.68 | 0.01 | -0.12 | 11/5/2025 11:59:02 AM EST | |||
| 103.00 | 13.70 | 20.90 | 17.30 | % | 0.17 | 0 | 0 | 0.89 | 0.67 | 0.01 | -0.13 | 11/5/2025 11:59:02 AM EST | |||
| 104.00 | 14.00 | 20.40 | 17.20 | % | 0.17 | 0 | 0 | 0.93 | 0.65 | 0.01 | -0.13 | 11/5/2025 11:59:02 AM EST | |||
| 105.00 | 13.00 | 19.90 | 16.45 | 20.30 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.91 | 0.64 | 0.01 | -0.13 | 11/3/2025 | 11/5/2025 11:59:02 AM EST |
| 106.00 | 12.50 | 19.40 | 15.95 | % | 0.15 | 0 | 0 | 0.91 | 0.63 | 0.01 | -0.14 | 11/5/2025 11:59:02 AM EST | |||
| 107.00 | 13.90 | 17.95 | 15.93 | % | 0.15 | 0 | 0 | 0.96 | 0.62 | 0.01 | -0.14 | 11/5/2025 11:59:02 AM EST | |||
| 108.00 | 13.50 | 17.60 | 15.55 | % | 0.14 | 0 | 0 | 0.96 | 0.60 | 0.01 | -0.14 | 11/5/2025 11:59:02 AM EST | |||
| 109.00 | 13.00 | 15.85 | 14.43 | 14.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.92 | 0.59 | 0.01 | -0.14 | 11/4/2025 | 11/5/2025 11:59:02 AM EST |
| 110.00 | 10.25 | 17.15 | 13.70 | 12.42 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.90 | 0.58 | 0.01 | -0.14 | 11/4/2025 | 11/5/2025 11:59:02 AM EST |
| 111.00 | 10.00 | 15.75 | 12.88 | 12.50 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.93 | 0.57 | 0.01 | -0.15 | 11/4/2025 | 11/5/2025 11:59:02 AM EST |
| 112.00 | 11.95 | 14.95 | 13.45 | % | 0.12 | 0 | 0 | 0.95 | 0.55 | 0.01 | -0.15 | 11/5/2025 11:59:02 AM EST | |||
| 113.00 | 10.70 | 16.50 | 13.60 | % | 0.12 | 0 | 0 | 0.99 | 0.54 | 0.01 | -0.15 | 11/5/2025 11:59:02 AM EST | |||
| 114.00 | 10.65 | 14.30 | 12.48 | % | 0.11 | 0 | 0 | 0.94 | 0.53 | 0.01 | -0.15 | 11/5/2025 11:59:02 AM EST | |||
| 115.00 | 12.00 | 13.20 | 12.60 | 12.19 | +1.19 | +10.82% | 0.11 | 2 | 1 | 0.87 | 0.52 | 0.01 | -0.15 | 11/5/2025 | 11/5/2025 11:59:02 AM EST |
| 116.00 | 8.20 | 13.40 | 10.80 | 13.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.88 | 0.51 | 0.01 | -0.15 | 11/4/2025 | 11/5/2025 11:59:02 AM EST |
| 117.00 | 11.00 | 13.40 | 12.20 | 12.00 | -3.25 | -21.32% | 0.10 | 1 | 1 | 0.89 | 0.50 | 0.01 | -0.15 | 11/5/2025 | 11/5/2025 11:59:02 AM EST |
| 118.00 | 9.25 | 14.75 | 12.00 | 17.28 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.02 | 0.48 | 0.01 | -0.15 | 10/30/2025 | 11/5/2025 11:59:02 AM EST |
| 119.00 | 7.05 | 14.60 | 10.83 | 14.95 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.96 | 0.47 | 0.01 | -0.15 | 11/3/2025 | 11/5/2025 11:59:02 AM EST |
| 120.00 | 8.95 | 12.65 | 10.80 | 10.42 | +1.25 | +13.64% | 0.09 | 3 | 7 | 0.99 | 0.46 | 0.01 | -0.15 | 11/5/2025 | 11/5/2025 11:59:02 AM EST |
| 121.00 | 9.15 | 13.00 | 11.08 | 13.59 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.93 | 0.45 | 0.01 | -0.15 | 11/3/2025 | 11/5/2025 11:59:02 AM EST |
| 122.00 | 6.15 | 11.95 | 9.05 | % | 0.07 | 0 | 0 | 0.91 | 0.44 | 0.01 | -0.15 | 11/5/2025 11:59:02 AM EST | |||
| 123.00 | 5.90 | 10.75 | 8.33 | % | 0.07 | 0 | 0 | 0.87 | 0.43 | 0.01 | -0.15 | 11/5/2025 11:59:02 AM EST | |||
| 124.00 | 5.60 | 11.60 | 8.60 | % | 0.07 | 0 | 0 | 0.92 | 0.42 | 0.01 | -0.15 | 11/5/2025 11:59:02 AM EST | |||
| 125.00 | 7.20 | 10.40 | 8.80 | 9.35 | -4.22 | -31.10% | 0.07 | 4 | 2 | 0.96 | 0.41 | 0.01 | -0.15 | 11/5/2025 | 11/5/2025 11:59:02 AM EST |
| 126.00 | 5.45 | 12.00 | 8.73 | % | 0.07 | 0 | 0 | 0.97 | 0.40 | 0.01 | -0.15 | 11/5/2025 11:59:02 AM EST | |||
| 127.00 | 6.50 | 10.65 | 8.58 | 16.28 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.99 | 0.39 | 0.01 | -0.15 | 10/31/2025 | 11/5/2025 11:59:02 AM EST |
| 128.00 | 5.00 | 10.40 | 7.70 | 8.82 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.94 | 0.38 | 0.01 | -0.15 | 11/4/2025 | 11/5/2025 11:59:02 AM EST |
| 129.00 | 4.35 | 10.35 | 7.35 | 10.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.93 | 0.37 | 0.01 | -0.15 | 11/3/2025 | 11/5/2025 11:59:02 AM EST |
| 130.00 | 6.15 | 9.80 | 7.98 | 7.42 | -7.53 | -50.37% | 0.06 | 3 | 8 | 1.00 | 0.36 | 0.01 | -0.15 | 11/5/2025 | 11/5/2025 11:59:02 AM EST |
| 131.00 | 3.90 | 9.75 | 6.83 | 13.80 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.93 | 0.35 | 0.01 | -0.15 | 10/31/2025 | 11/5/2025 11:59:02 AM EST |
| 132.00 | 3.70 | 9.50 | 6.60 | 12.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.93 | 0.34 | 0.01 | -0.15 | 10/30/2025 | 11/5/2025 11:59:02 AM EST |
| 133.00 | 3.50 | 9.30 | 6.40 | % | 0.05 | 0 | 0 | 0.94 | 0.33 | 0.01 | -0.15 | 11/5/2025 11:59:02 AM EST | |||
| 134.00 | 3.30 | 9.35 | 6.33 | 13.62 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.95 | 0.33 | 0.01 | -0.15 | 10/31/2025 | 11/5/2025 11:59:02 AM EST |
| 135.00 | 3.15 | 8.90 | 6.03 | 8.93 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.94 | 0.32 | 0.01 | -0.15 | 11/3/2025 | 11/5/2025 11:59:02 AM EST |
| 136.00 | 3.05 | 10.65 | 6.85 | % | 0.05 | 0 | 0 | 1.02 | 0.31 | 0.01 | -0.15 | 11/5/2025 11:59:02 AM EST | |||
| 137.00 | 2.72 | 8.20 | 5.46 | % | 0.04 | 0 | 0 | 0.93 | 0.30 | 0.01 | -0.14 | 11/5/2025 11:59:02 AM EST | |||
| 138.00 | 3.00 | 8.40 | 5.70 | % | 0.04 | 0 | 0 | 0.96 | 0.29 | 0.01 | -0.14 | 11/5/2025 11:59:02 AM EST | |||
| 139.00 | 2.85 | 10.05 | 6.45 | % | 0.05 | 0 | 0 | 1.03 | 0.28 | 0.01 | -0.14 | 11/5/2025 11:59:02 AM EST | |||
| 140.00 | 2.48 | 7.80 | 5.14 | 5.67 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.95 | 0.28 | 0.01 | -0.14 | 11/4/2025 | 11/5/2025 11:59:02 AM EST |
| 141.00 | 2.03 | 7.60 | 4.82 | % | 0.03 | 0 | 0 | 0.93 | 0.27 | 0.01 | -0.14 | 11/5/2025 11:59:02 AM EST | |||
| 142.00 | 2.06 | 9.80 | 5.93 | % | 0.04 | 0 | 0 | 1.03 | 0.26 | 0.01 | -0.14 | 11/5/2025 11:59:02 AM EST | |||
| 143.00 | 2.03 | 7.75 | 4.89 | % | 0.03 | 0 | 0 | 0.97 | 0.26 | 0.01 | -0.14 | 11/5/2025 11:59:02 AM EST | |||
| 144.00 | 1.60 | 7.20 | 4.40 | % | 0.03 | 0 | 0 | 0.93 | 0.25 | 0.01 | -0.14 | 11/5/2025 11:59:02 AM EST | |||
| 145.00 | 4.95 | 6.65 | 5.80 | 5.25 | +0.25 | +5.00% | 0.04 | 3 | 2 | 1.09 | 0.24 | 0.01 | -0.13 | 11/5/2025 | 11/5/2025 11:59:02 AM EST |
| 146.00 | 1.75 | 7.55 | 4.65 | % | 0.03 | 0 | 0 | 1.05 | 0.24 | 0.01 | -0.13 | 11/5/2025 11:59:02 AM EST | |||
| 147.00 | 1.21 | 7.80 | 4.51 | % | 0.03 | 0 | 0 | 0.97 | 0.23 | 0.01 | -0.13 | 11/5/2025 11:59:02 AM EST | |||
| 148.00 | 1.09 | 9.00 | 5.05 | % | 0.03 | 0 | 0 | 1.02 | 0.22 | 0.01 | -0.13 | 11/5/2025 11:59:02 AM EST | |||
| 149.00 | 0.97 | 6.50 | 3.74 | % | 0.03 | 0 | 0 | 0.93 | 0.22 | 0.01 | -0.13 | 11/5/2025 11:59:02 AM EST | |||
| 150.00 | 0.86 | 5.95 | 3.41 | 3.79 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.92 | 0.21 | 0.01 | -0.13 | 11/4/2025 | 11/5/2025 11:59:02 AM EST |
| 155.00 | 0.55 | 5.00 | 2.78 | 6.06 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.89 | 0.19 | 0.01 | -0.12 | 11/3/2025 | 11/5/2025 11:59:02 AM EST |
| 160.00 | 1.26 | 5.60 | 3.43 | 5.84 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.04 | 0.16 | 0.01 | -0.11 | 11/3/2025 | 11/5/2025 11:59:02 AM EST |
| 165.00 | 0.94 | 4.70 | 2.82 | 5.18 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.03 | 0.14 | 0.01 | -0.10 | 11/3/2025 | 11/5/2025 11:59:02 AM EST |
| 170.00 | 0.71 | 6.00 | 3.36 | 7.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.11 | 0.12 | 0.01 | -0.09 | 10/31/2025 | 11/5/2025 11:59:02 AM EST |
| 175.00 | 0.50 | 5.65 | 3.08 | % | 0.02 | 0 | 0 | 1.12 | 0.10 | 0.00 | -0.08 | 11/5/2025 11:59:02 AM EST | |||
| 180.00 | 2.55 | 3.50 | 3.03 | 3.25 | +0.05 | +1.57% | 0.02 | 4 | 1 | 1.23 | 0.09 | 0.00 | -0.07 | 11/5/2025 | 11/5/2025 11:59:02 AM EST |
| 185.00 | 2.65 | 3.45 | 3.05 | 2.85 | -0.75 | -20.84% | 0.02 | 5 | 5 | 1.33 | 0.07 | 0.00 | -0.06 | 11/5/2025 | 11/5/2025 11:59:02 AM EST |
| 190.00 | 1.53 | 3.95 | 2.74 | 3.00 | -2.10 | -41.18% | 0.01 | 1 | 1 | 1.28 | 0.06 | 0.00 | -0.06 | 11/5/2025 | 11/5/2025 11:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.93 | 2.33 | 1.63 | 2.18 | +0.18 | +9.00% | 0.02 | 2 | 23 | 0.97 | -0.07 | 0.01 | -0.04 | 11/5/2025 | 11/5/2025 11:59:02 AM EST |
| 85.00 | 1.55 | 2.88 | 2.22 | 2.44 | +0.76 | +45.24% | 0.03 | 3 | 10 | 0.83 | -0.12 | 0.01 | -0.06 | 11/5/2025 | 11/5/2025 11:59:02 AM EST |
| 90.00 | 2.81 | 6.30 | 4.56 | 3.90 | -0.04 | -1.02% | 0.05 | 1 | 65 | 0.97 | -0.18 | 0.01 | -0.08 | 11/5/2025 | 11/5/2025 11:59:02 AM EST |
| 91.00 | 3.05 | 5.15 | 4.10 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.90 | -0.19 | 0.01 | -0.08 | 11/4/2025 | 11/5/2025 11:59:02 AM EST |
| 92.00 | 3.70 | 5.20 | 4.45 | 4.30 | +0.01 | +0.24% | 0.05 | 1 | 4 | 0.91 | -0.20 | 0.01 | -0.09 | 11/5/2025 | 11/5/2025 11:59:02 AM EST |
| 93.00 | 3.40 | 7.95 | 5.68 | % | 0.06 | 0 | 0 | 0.86 | -0.21 | 0.01 | -0.09 | 11/5/2025 11:59:02 AM EST | |||
| 94.00 | 3.75 | 9.05 | 6.40 | 6.15 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.02 | -0.22 | 0.01 | -0.10 | 11/4/2025 | 11/5/2025 11:59:02 AM EST |
| 95.00 | 4.35 | 8.95 | 6.65 | 4.65 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.03 | -0.23 | 0.01 | -0.10 | 11/3/2025 | 11/5/2025 11:59:02 AM EST |
| 96.00 | 4.15 | 7.45 | 5.80 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.01 | -0.25 | 0.01 | -0.10 | 11/3/2025 | 11/5/2025 11:59:02 AM EST |
| 97.00 | 5.05 | 10.00 | 7.53 | 6.41 | -0.56 | -8.04% | 0.08 | 2 | 3 | 1.03 | -0.26 | 0.01 | -0.11 | 11/5/2025 | 11/5/2025 11:59:02 AM EST |
| 98.00 | 5.10 | 7.85 | 6.48 | 7.74 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.91 | -0.27 | 0.01 | -0.11 | 11/4/2025 | 11/5/2025 11:59:02 AM EST |
| 99.00 | 5.75 | 9.90 | 7.83 | % | 0.08 | 0 | 0 | 0.91 | -0.28 | 0.01 | -0.12 | 11/5/2025 11:59:02 AM EST | |||
| 100.00 | 6.50 | 7.25 | 6.88 | 7.00 | -1.30 | -15.67% | 0.07 | 22 | 221 | 0.89 | -0.30 | 0.01 | -0.12 | 11/5/2025 | 11/5/2025 11:59:02 AM EST |
| 101.00 | 5.90 | 11.45 | 8.68 | % | 0.09 | 0 | 0 | 0.99 | -0.31 | 0.01 | -0.12 | 11/5/2025 11:59:02 AM EST | |||
| 102.00 | 6.45 | 11.85 | 9.15 | % | 0.09 | 0 | 0 | 0.93 | -0.32 | 0.01 | -0.12 | 11/5/2025 11:59:02 AM EST | |||
| 103.00 | 6.00 | 12.25 | 9.13 | % | 0.09 | 0 | 0 | 0.96 | -0.33 | 0.01 | -0.13 | 11/5/2025 11:59:02 AM EST | |||
| 104.00 | 8.05 | 10.35 | 9.20 | 8.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.93 | -0.35 | 0.01 | -0.13 | 11/4/2025 | 11/5/2025 11:59:02 AM EST |
| 105.00 | 8.30 | 10.85 | 9.58 | 10.50 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.92 | -0.36 | 0.01 | -0.13 | 11/4/2025 | 11/5/2025 11:59:02 AM EST |
| 106.00 | 9.30 | 12.30 | 10.80 | 9.97 | % | 0.10 | 2 | 0 | 0.97 | -0.37 | 0.01 | -0.14 | 11/5/2025 | 11/5/2025 11:59:02 AM EST | |
| 107.00 | 9.50 | 11.35 | 10.43 | 10.95 | -0.65 | -5.61% | 0.10 | 1 | 1 | 0.91 | -0.38 | 0.01 | -0.14 | 11/5/2025 | 11/5/2025 11:59:02 AM EST |
| 108.00 | 10.25 | 12.05 | 11.15 | 10.25 | -1.92 | -15.78% | 0.10 | 2 | 2 | 0.93 | -0.40 | 0.01 | -0.14 | 11/5/2025 | 11/5/2025 11:59:02 AM EST |
| 109.00 | 7.75 | 15.20 | 11.48 | 13.91 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.92 | -0.41 | 0.01 | -0.14 | 11/4/2025 | 11/5/2025 11:59:02 AM EST |
| 110.00 | 10.55 | 12.25 | 11.40 | 13.83 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.89 | -0.42 | 0.01 | -0.14 | 11/4/2025 | 11/5/2025 11:59:02 AM EST |
| 111.00 | 11.75 | 14.40 | 13.08 | 14.02 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.95 | -0.43 | 0.01 | -0.15 | 11/4/2025 | 11/5/2025 11:59:02 AM EST |
| 112.00 | 11.70 | 14.40 | 13.05 | 13.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.95 | -0.45 | 0.01 | -0.15 | 11/4/2025 | 11/5/2025 11:59:02 AM EST |
| 113.00 | 12.25 | 16.35 | 14.30 | % | 0.13 | 0 | 0 | 0.96 | -0.46 | 0.01 | -0.15 | 11/5/2025 11:59:02 AM EST | |||
| 114.00 | 12.05 | 16.70 | 14.38 | 13.95 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.92 | -0.47 | 0.01 | -0.15 | 11/4/2025 | 11/5/2025 11:59:02 AM EST |
| 115.00 | 14.25 | 15.80 | 15.03 | 15.33 | -0.29 | -1.86% | 0.13 | 1 | 2 | 0.95 | -0.48 | 0.01 | -0.15 | 11/5/2025 | 11/5/2025 11:59:02 AM EST |
| 116.00 | 13.70 | 16.45 | 15.08 | 17.21 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.95 | -0.49 | 0.01 | -0.15 | 11/4/2025 | 11/5/2025 11:59:02 AM EST |
| 117.00 | 13.00 | 19.40 | 16.20 | % | 0.14 | 0 | 0 | 0.92 | -0.50 | 0.01 | -0.15 | 11/5/2025 11:59:02 AM EST | |||
| 118.00 | 15.30 | 18.20 | 16.75 | 16.16 | +4.16 | +34.67% | 0.14 | 1 | 1 | 0.92 | -0.52 | 0.01 | -0.15 | 11/5/2025 | 11/5/2025 11:59:02 AM EST |
| 119.00 | 15.70 | 19.80 | 17.75 | 19.58 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.94 | -0.53 | 0.01 | -0.15 | 11/4/2025 | 11/5/2025 11:59:02 AM EST |
| 120.00 | 17.25 | 19.00 | 18.13 | 18.82 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.94 | -0.54 | 0.01 | -0.15 | 11/4/2025 | 11/5/2025 11:59:02 AM EST |
| 121.00 | 15.80 | 22.80 | 19.30 | 15.48 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.97 | -0.55 | 0.01 | -0.15 | 10/30/2025 | 11/5/2025 11:59:02 AM EST |
| 122.00 | 18.60 | 20.70 | 19.65 | 19.70 | -1.95 | -9.01% | 0.16 | 13 | 30 | 0.92 | -0.56 | 0.01 | -0.15 | 11/5/2025 | 11/5/2025 11:59:02 AM EST |
| 123.00 | 18.70 | 23.10 | 20.90 | 21.10 | +3.30 | +18.54% | 0.17 | 1 | 1 | 0.98 | -0.57 | 0.01 | -0.15 | 11/5/2025 | 11/5/2025 11:59:02 AM EST |
| 124.00 | 19.55 | 24.10 | 21.83 | % | 0.18 | 0 | 0 | 0.99 | -0.58 | 0.01 | -0.15 | 11/5/2025 11:59:02 AM EST | |||
| 125.00 | 20.80 | 22.10 | 21.45 | 20.33 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.94 | -0.59 | 0.01 | -0.15 | 11/3/2025 | 11/5/2025 11:59:02 AM EST |
| 126.00 | 20.85 | 23.65 | 22.25 | 23.30 | % | 0.18 | 1 | 0 | 0.92 | -0.60 | 0.01 | -0.15 | 11/5/2025 | 11/5/2025 11:59:02 AM EST | |
| 127.00 | 20.30 | 26.65 | 23.48 | % | 0.18 | 0 | 0 | 0.96 | -0.61 | 0.01 | -0.15 | 11/5/2025 11:59:02 AM EST | |||
| 128.00 | 21.00 | 27.40 | 24.20 | % | 0.19 | 0 | 0 | 0.96 | -0.62 | 0.01 | -0.15 | 11/5/2025 11:59:02 AM EST | |||
| 129.00 | 21.85 | 28.15 | 25.00 | 20.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.96 | -0.63 | 0.01 | -0.15 | 10/30/2025 | 11/5/2025 11:59:02 AM EST |
| 130.00 | 22.55 | 28.95 | 25.75 | 23.47 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.96 | -0.64 | 0.01 | -0.15 | 11/3/2025 | 11/5/2025 11:59:02 AM EST |
| 131.00 | 23.40 | 28.20 | 25.80 | % | 0.20 | 0 | 0 | 0.97 | -0.65 | 0.01 | -0.15 | 11/5/2025 11:59:02 AM EST | |||
| 132.00 | 24.20 | 28.85 | 26.53 | % | 0.20 | 0 | 0 | 0.97 | -0.66 | 0.01 | -0.15 | 11/5/2025 11:59:02 AM EST | |||
| 133.00 | 25.00 | 29.80 | 27.40 | 30.43 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.92 | -0.67 | 0.01 | -0.15 | 11/4/2025 | 11/5/2025 11:59:02 AM EST |
| 134.00 | 25.65 | 32.05 | 28.85 | % | 0.22 | 0 | 0 | 0.96 | -0.67 | 0.01 | -0.15 | 11/5/2025 11:59:02 AM EST | |||
| 135.00 | 28.30 | 32.90 | 30.60 | % | 0.23 | 0 | 0 | 0.95 | -0.68 | 0.01 | -0.15 | 11/5/2025 11:59:02 AM EST | |||
| 136.00 | 27.00 | 32.20 | 29.60 | 31.04 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.90 | -0.69 | 0.01 | -0.15 | 11/4/2025 | 11/5/2025 11:59:02 AM EST |
| 137.00 | 29.40 | 34.55 | 31.98 | 33.58 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.03 | -0.70 | 0.01 | -0.14 | 11/4/2025 | 11/5/2025 11:59:02 AM EST |
| 138.00 | 29.00 | 35.35 | 32.18 | % | 0.23 | 0 | 0 | 0.98 | -0.71 | 0.01 | -0.14 | 11/5/2025 11:59:02 AM EST | |||
| 139.00 | 29.05 | 36.20 | 32.63 | % | 0.23 | 0 | 0 | 0.94 | -0.72 | 0.01 | -0.14 | 11/5/2025 11:59:02 AM EST | |||
| 140.00 | 30.00 | 37.00 | 33.50 | 26.50 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.94 | -0.72 | 0.01 | -0.14 | 10/31/2025 | 11/5/2025 11:59:02 AM EST |
| 141.00 | 31.00 | 37.85 | 34.43 | % | 0.24 | 0 | 0 | 0.95 | -0.73 | 0.01 | -0.14 | 11/5/2025 11:59:02 AM EST | |||
| 142.00 | 32.00 | 39.90 | 35.95 | % | 0.25 | 0 | 0 | 1.00 | -0.74 | 0.01 | -0.14 | 11/5/2025 11:59:02 AM EST | |||
| 143.00 | 33.00 | 40.00 | 36.50 | % | 0.26 | 0 | 0 | 0.98 | -0.74 | 0.01 | -0.14 | 11/5/2025 11:59:02 AM EST | |||
| 144.00 | 35.25 | 40.40 | 37.83 | % | 0.26 | 0 | 0 | 1.05 | -0.75 | 0.01 | -0.14 | 11/5/2025 11:59:02 AM EST | |||
| 145.00 | 35.70 | 38.85 | 37.28 | 38.36 | +0.31 | +0.82% | 0.26 | 2 | 2 | 0.93 | -0.76 | 0.01 | -0.13 | 11/5/2025 | 11/5/2025 11:59:02 AM EST |
| 146.00 | 37.00 | 43.00 | 40.00 | 40.83 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.11 | -0.76 | 0.01 | -0.13 | 11/4/2025 | 11/5/2025 11:59:02 AM EST |
| 147.00 | 37.00 | 43.50 | 40.25 | % | 0.27 | 0 | 0 | 1.02 | -0.77 | 0.01 | -0.13 | 11/5/2025 11:59:02 AM EST | |||
| 148.00 | 38.70 | 44.70 | 41.70 | 44.79 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.09 | -0.78 | 0.01 | -0.13 | 11/4/2025 | 11/5/2025 11:59:02 AM EST |
| 149.00 | 38.00 | 45.20 | 41.60 | % | 0.28 | 0 | 0 | 0.96 | -0.78 | 0.01 | -0.13 | 11/5/2025 11:59:02 AM EST | |||
| 150.00 | 40.45 | 47.00 | 43.73 | 43.63 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.11 | -0.79 | 0.01 | -0.13 | 11/4/2025 | 11/5/2025 11:59:02 AM EST |
| 155.00 | 43.80 | 50.50 | 47.15 | 37.84 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.98 | -0.81 | 0.01 | -0.12 | 10/31/2025 | 11/5/2025 11:59:02 AM EST |
| 160.00 | 48.50 | 55.50 | 52.00 | 43.32 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.99 | -0.84 | 0.01 | -0.11 | 10/31/2025 | 11/5/2025 11:59:02 AM EST |
| 165.00 | 53.00 | 60.95 | 56.98 | % | 0.35 | 0 | 0 | 1.52 | -0.86 | 0.01 | -0.10 | 11/5/2025 11:59:02 AM EST | |||
| 170.00 | 58.05 | 65.00 | 61.53 | % | 0.36 | 0 | 0 | 1.58 | -0.88 | 0.01 | -0.09 | 11/5/2025 11:59:02 AM EST | |||
| 175.00 | 62.00 | 70.00 | 66.00 | % | 0.38 | 0 | 0 | 1.64 | -0.90 | 0.00 | -0.08 | 11/5/2025 11:59:02 AM EST | |||
| 180.00 | 67.00 | 74.95 | 70.98 | % | 0.39 | 0 | 0 | 1.61 | -0.91 | 0.00 | -0.07 | 11/5/2025 11:59:02 AM EST | |||
| 185.00 | 72.00 | 80.00 | 76.00 | 67.45 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.66 | -0.93 | 0.00 | -0.06 | 10/31/2025 | 11/5/2025 11:59:02 AM EST |
| 190.00 | 77.00 | 84.00 | 80.50 | % | 0.42 | 0 | 0 | 1.69 | -0.94 | 0.00 | -0.06 | 11/5/2025 11:59:02 AM EST |