Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $85.62 as of 12/5/2025 8:05:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 49.45 | 51.05 | 50.25 | % | 1.44 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 40.00 | 42.00 | 49.00 | 45.50 | % | 1.14 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 45.00 | 37.00 | 44.00 | 40.50 | % | 0.90 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 50.00 | 32.00 | 39.00 | 35.50 | 23.50 | 0.00 | 0.00% | 0.71 | 0 | 8 | 4.06 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:52 PM EST |
| 55.00 | 27.00 | 33.65 | 30.33 | % | 0.55 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 57.00 | 25.45 | 31.65 | 28.55 | % | 0.50 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 58.00 | 24.45 | 30.70 | 27.58 | % | 0.48 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 59.00 | 23.45 | 29.70 | 26.58 | % | 0.45 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 60.00 | 22.45 | 28.70 | 25.58 | 24.79 | 0.00 | 0.00% | 0.43 | 0 | 3 | 2.91 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:52 PM EST |
| 61.00 | 21.45 | 27.55 | 24.50 | 24.61 | % | 0.40 | 140 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST | |
| 62.00 | 20.45 | 26.70 | 23.58 | % | 0.38 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 63.00 | 19.50 | 25.75 | 22.63 | 22.10 | 0.00 | 0.00% | 0.36 | 0 | 28 | 2.65 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 63.50 | 19.00 | 24.60 | 21.80 | 20.05 | -2.91 | -12.68% | 0.34 | 6 | 21 | 2.36 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 64.00 | 18.50 | 24.55 | 21.53 | 19.57 | -3.28 | -14.36% | 0.34 | 6 | 19 | 2.48 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 65.00 | 17.50 | 23.75 | 20.63 | 20.54 | -1.29 | -5.91% | 0.32 | 7 | 10 | 2.47 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 66.00 | 16.50 | 22.80 | 19.65 | 19.86 | +1.07 | +5.70% | 0.30 | 1 | 14 | 2.39 | 0.99 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 66.50 | 16.05 | 22.30 | 19.18 | 19.38 | +0.67 | +3.59% | 0.29 | 1 | 2 | 2.35 | 0.99 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 67.00 | 15.55 | 21.60 | 18.58 | 18.48 | +0.95 | +5.42% | 0.28 | 1 | 105 | 2.24 | 0.99 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 67.50 | 15.15 | 20.60 | 17.88 | 18.24 | +1.40 | +8.32% | 0.26 | 3 | 4 | 2.03 | 0.99 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 68.00 | 14.55 | 20.80 | 17.68 | 17.93 | +1.17 | +6.99% | 0.26 | 1 | 8 | 2.22 | 0.99 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 68.50 | 15.10 | 20.00 | 17.55 | 17.55 | +6.31 | +56.14% | 0.26 | 26 | 9 | 2.08 | 0.98 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 69.00 | 15.05 | 19.85 | 17.45 | 17.47 | +8.12 | +86.85% | 0.25 | 30 | 29 | 2.14 | 0.98 | 0.00 | -0.04 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 70.00 | 15.05 | 16.50 | 15.78 | 15.95 | -1.00 | -5.90% | 0.23 | 180 | 206 | 1.22 | 0.97 | 0.01 | -0.05 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 71.00 | 13.30 | 17.95 | 15.63 | 13.62 | -2.83 | -17.21% | 0.22 | 6 | 33 | 2.00 | 0.96 | 0.01 | -0.06 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 71.50 | 12.75 | 15.35 | 14.05 | 13.83 | +0.79 | +6.06% | 0.20 | 2 | 26 | 1.27 | 0.96 | 0.01 | -0.06 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 72.00 | 13.10 | 14.75 | 13.93 | 12.99 | +0.02 | +0.16% | 0.19 | 3 | 20 | 1.19 | 0.95 | 0.01 | -0.07 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 73.00 | 12.35 | 13.35 | 12.85 | 12.77 | -2.63 | -17.08% | 0.18 | 34 | 87 | 0.96 | 0.94 | 0.01 | -0.08 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 74.00 | 11.55 | 12.50 | 12.03 | 11.41 | -3.04 | -21.04% | 0.16 | 56 | 42 | 0.96 | 0.92 | 0.02 | -0.10 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 75.00 | 10.10 | 11.80 | 10.95 | 11.03 | -1.02 | -8.47% | 0.15 | 58 | 266 | 1.01 | 0.91 | 0.02 | -0.11 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 76.00 | 9.35 | 10.80 | 10.08 | 10.19 | -1.71 | -14.37% | 0.13 | 11 | 165 | 0.95 | 0.88 | 0.02 | -0.13 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 77.00 | 8.60 | 9.95 | 9.28 | 9.52 | -1.65 | -14.78% | 0.12 | 24 | 414 | 0.93 | 0.86 | 0.02 | -0.15 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 78.00 | 7.70 | 9.10 | 8.40 | 8.22 | -2.58 | -23.89% | 0.11 | 148 | 211 | 0.90 | 0.83 | 0.03 | -0.17 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 79.00 | 7.15 | 8.25 | 7.70 | 7.11 | -2.74 | -27.82% | 0.10 | 24 | 106 | 0.70 | 0.80 | 0.03 | -0.18 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 80.00 | 6.75 | 7.35 | 7.05 | 6.80 | -1.90 | -21.84% | 0.09 | 368 | 1,653 | 0.75 | 0.77 | 0.03 | -0.20 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 81.00 | 5.65 | 6.65 | 6.15 | 6.18 | -2.02 | -24.64% | 0.08 | 37 | 177 | 0.76 | 0.73 | 0.04 | -0.21 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 82.00 | 5.40 | 5.85 | 5.63 | 5.24 | -1.92 | -26.82% | 0.07 | 133 | 333 | 0.74 | 0.69 | 0.04 | -0.22 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 83.00 | 4.70 | 5.25 | 4.98 | 4.68 | -1.98 | -29.73% | 0.06 | 106 | 114 | 0.74 | 0.65 | 0.04 | -0.23 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 84.00 | 4.15 | 4.40 | 4.28 | 4.40 | -1.65 | -27.28% | 0.05 | 753 | 162 | 0.72 | 0.60 | 0.05 | -0.24 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 85.00 | 3.60 | 4.00 | 3.80 | 3.75 | -1.65 | -30.56% | 0.04 | 2,061 | 1,969 | 0.72 | 0.55 | 0.05 | -0.24 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 86.00 | 3.05 | 3.40 | 3.23 | 3.27 | -1.70 | -34.21% | 0.04 | 507 | 431 | 0.71 | 0.51 | 0.05 | -0.25 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 87.00 | 2.66 | 2.89 | 2.78 | 2.79 | -1.25 | -30.95% | 0.03 | 474 | 397 | 0.72 | 0.46 | 0.05 | -0.24 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 88.00 | 2.26 | 2.53 | 2.40 | 2.45 | -1.15 | -31.95% | 0.03 | 547 | 394 | 0.71 | 0.42 | 0.05 | -0.24 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 89.00 | 1.76 | 2.13 | 1.95 | 2.06 | -1.04 | -33.55% | 0.02 | 126 | 93 | 0.69 | 0.37 | 0.04 | -0.23 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 90.00 | 1.60 | 1.79 | 1.70 | 1.83 | -0.97 | -34.65% | 0.02 | 4,066 | 3,571 | 0.71 | 0.33 | 0.04 | -0.22 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 91.00 | 1.38 | 1.54 | 1.46 | 1.36 | -1.24 | -47.70% | 0.02 | 223 | 3,814 | 0.72 | 0.29 | 0.04 | -0.21 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 92.00 | 1.16 | 1.33 | 1.25 | 1.23 | -0.91 | -42.53% | 0.01 | 3,913 | 202 | 0.72 | 0.26 | 0.04 | -0.20 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 93.00 | 0.90 | 1.12 | 1.01 | 1.02 | -0.86 | -45.75% | 0.01 | 151 | 231 | 0.72 | 0.22 | 0.03 | -0.19 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 94.00 | 0.82 | 0.96 | 0.89 | 0.90 | -0.82 | -47.68% | 0.01 | 159 | 155 | 0.73 | 0.20 | 0.03 | -0.17 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 95.00 | 0.72 | 0.81 | 0.77 | 0.80 | -0.75 | -48.39% | 0.01 | 466 | 653 | 0.74 | 0.17 | 0.03 | -0.16 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 96.00 | 0.60 | 0.72 | 0.66 | 0.63 | -0.65 | -50.79% | 0.01 | 1,356 | 961 | 0.74 | 0.15 | 0.03 | -0.15 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 97.00 | 0.50 | 0.60 | 0.55 | 0.57 | -0.55 | -49.11% | 0.01 | 906 | 1,317 | 0.76 | 0.12 | 0.02 | -0.13 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 98.00 | 0.42 | 0.67 | 0.55 | 0.49 | -0.51 | -51.00% | 0.01 | 31 | 105 | 0.79 | 0.11 | 0.02 | -0.12 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 99.00 | 0.29 | 0.58 | 0.44 | 0.52 | -0.35 | -40.23% | 0.00 | 20 | 76 | 0.78 | 0.09 | 0.02 | -0.10 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 100.00 | 0.35 | 0.38 | 0.37 | 0.37 | -0.34 | -47.89% | 0.00 | 1,072 | 1,569 | 0.79 | 0.08 | 0.02 | -0.09 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 101.00 | 0.13 | 0.39 | 0.26 | 0.31 | -0.30 | -49.18% | 0.00 | 3 | 212 | 0.75 | 0.06 | 0.01 | -0.08 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 102.00 | 0.14 | 0.48 | 0.31 | 0.24 | -0.36 | -60.00% | 0.00 | 8 | 13 | 0.82 | 0.05 | 0.01 | -0.07 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 103.00 | 0.09 | 0.42 | 0.26 | 0.23 | -0.19 | -45.24% | 0.00 | 15 | 71 | 0.81 | 0.04 | 0.01 | -0.06 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 104.00 | 0.02 | 0.30 | 0.16 | 0.27 | -0.12 | -30.77% | 0.00 | 22 | 51 | 0.74 | 0.04 | 0.01 | -0.05 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 105.00 | 0.03 | 0.30 | 0.17 | 0.20 | -0.16 | -44.45% | 0.00 | 151 | 147 | 0.78 | 0.03 | 0.01 | -0.05 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 106.00 | 0.00 | 0.70 | 0.35 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.17 | 0.02 | 0.01 | -0.03 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 107.00 | 0.00 | 0.44 | 0.22 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.08 | 0.02 | 0.00 | -0.03 | 12/3/2025 | 12/5/2025 3:59:52 PM EST |
| 108.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.14 | -48.28% | 0.00 | 20 | 86 | 0.97 | 0.01 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 109.00 | 0.00 | 1.07 | 0.54 | 0.28 | -0.07 | -20.00% | 0.00 | 1 | 9 | 1.45 | 0.01 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 110.00 | 0.10 | 0.16 | 0.13 | 0.13 | -0.12 | -48.00% | 0.00 | 168 | 296 | 0.93 | 0.01 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 111.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.25 | 0.01 | 0.00 | -0.01 | 12/3/2025 | 12/5/2025 3:59:52 PM EST |
| 112.00 | 0.00 | 1.36 | 0.68 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.67 | 0.00 | 0.00 | -0.01 | 11/20/2025 | 12/5/2025 3:59:52 PM EST |
| 113.00 | 0.00 | 1.61 | 0.81 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.79 | 0.00 | 0.00 | -0.01 | 12/1/2025 | 12/5/2025 3:59:52 PM EST |
| 114.00 | 0.00 | 2.74 | 1.37 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.17 | 0.00 | 0.00 | -0.01 | 12/1/2025 | 12/5/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.31 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.08 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 116.00 | 0.00 | 1.46 | 0.73 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/5/2025 3:59:52 PM EST |
| 117.00 | 0.00 | 1.52 | 0.76 | 12.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/5/2025 3:59:52 PM EST |
| 118.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.32 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:52 PM EST |
| 119.00 | 0.01 | 0.51 | 0.26 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.19 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.07 | -87.50% | 0.00 | 24 | 286 | 1.33 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 121.00 | 0.00 | 0.38 | 0.19 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.49 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 122.00 | 0.00 | 1.50 | 0.75 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.05 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:52 PM EST |
| 123.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 124.00 | 0.00 | 1.90 | 0.95 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/5/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 35 | 35 | 1.26 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 126.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:52 PM EST |
| 127.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.68 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:52 PM EST |
| 128.00 | 0.00 | 2.33 | 1.17 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.54 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:52 PM EST |
| 129.00 | 0.00 | 1.50 | 0.75 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.27 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.66 | 0.33 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 674 | 1.89 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:52 PM EST |
| 131.00 | 0.00 | 3.50 | 1.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:52 PM EST |
| 132.00 | 0.00 | 4.00 | 2.00 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.18 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 3:59:52 PM EST |
| 133.00 | 0.00 | 0.66 | 0.33 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,186 | 1.97 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 3:59:52 PM EST |
| 134.00 | 0.00 | 1.59 | 0.80 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 2,266 | 2.45 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/5/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.32 | 0.16 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 586 | 1.76 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:52 PM EST |
| 136.00 | 0.00 | 0.20 | 0.10 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/5/2025 3:59:52 PM EST |
| 137.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 138.00 | 0.00 | 2.46 | 1.23 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 3:59:52 PM EST |
| 139.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.82 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:52 PM EST |
| 141.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 142.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 143.00 | 0.01 | 0.42 | 0.22 | 0.05 | +0.04 | +400.00% | 0.00 | 4 | 43 | 1.65 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 144.00 | 0.00 | 0.56 | 0.28 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.89 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:52 PM EST |
| 146.00 | 0.00 | 0.12 | 0.06 | 0.04 | -4.97 | -99.21% | 0.00 | 1 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 147.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 148.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 149.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 37 | 1.47 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.70 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.78 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.85 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.92 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.06 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.13 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.89 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 113 | 50 | 2.27 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.08 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 993 | 763 | 1.78 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.01 | -14.29% | 0.00 | 12 | 2,398 | 1.68 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 55.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.05 | -62.50% | 0.00 | 12,053 | 1,092 | 1.35 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 57.00 | 0.01 | 0.16 | 0.09 | 0.04 | -0.03 | -42.86% | 0.00 | 66 | 81 | 1.33 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 58.00 | 0.00 | 0.61 | 0.31 | 0.07 | -0.03 | -30.00% | 0.01 | 104 | 54 | 1.40 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 59.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 157 | 800 | 1.33 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 60.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 85 | 4,635 | 1.14 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 61.00 | 0.05 | 0.20 | 0.13 | 0.11 | -0.04 | -26.67% | 0.00 | 26 | 48 | 1.24 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 62.00 | 0.00 | 1.02 | 0.51 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.93 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 63.00 | 0.00 | 0.36 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.45 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 63.50 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.52 | 0.00 | 0.00 | -0.01 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 64.00 | 0.01 | 0.14 | 0.08 | 0.13 | +0.02 | +18.19% | 0.00 | 13 | 162 | 0.98 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 65.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.03 | -21.43% | 0.00 | 36 | 910 | 1.06 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 66.00 | 0.00 | 0.50 | 0.25 | 0.13 | -0.02 | -13.34% | 0.00 | 21 | 280 | 1.08 | -0.01 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 66.50 | 0.00 | 1.04 | 0.52 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.61 | -0.01 | 0.00 | -0.02 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 67.00 | 0.00 | 0.19 | 0.10 | 0.13 | -0.04 | -23.53% | 0.00 | 53 | 232 | 1.04 | -0.01 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 67.50 | 0.00 | 0.59 | 0.30 | 0.18 | +0.17 | +1,700.00% | 0.00 | 128 | 58 | 1.31 | -0.01 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 68.00 | 0.08 | 0.74 | 0.41 | 0.16 | -0.05 | -23.81% | 0.01 | 53 | 133 | 0.94 | -0.01 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 68.50 | 0.10 | 0.62 | 0.36 | 0.20 | -0.05 | -20.00% | 0.01 | 59 | 66 | 1.06 | -0.02 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 69.00 | 0.16 | 0.35 | 0.26 | 0.70 | +0.44 | +169.24% | 0.00 | 145 | 216 | 1.10 | -0.02 | 0.00 | -0.04 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 70.00 | 0.21 | 0.25 | 0.23 | 0.21 | -0.06 | -22.23% | 0.00 | 403 | 3,167 | 0.92 | -0.03 | 0.01 | -0.05 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 71.00 | 0.21 | 0.30 | 0.26 | 0.33 | -0.16 | -32.66% | 0.00 | 535 | 98 | 0.88 | -0.04 | 0.01 | -0.06 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 71.50 | 0.21 | 0.36 | 0.29 | 0.27 | -0.10 | -27.03% | 0.00 | 4 | 33 | 0.88 | -0.04 | 0.01 | -0.06 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 72.00 | 0.27 | 0.30 | 0.29 | 0.30 | -0.08 | -21.06% | 0.00 | 148 | 245 | 0.85 | -0.05 | 0.01 | -0.07 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 73.00 | 0.32 | 0.37 | 0.35 | 0.35 | -0.07 | -16.67% | 0.00 | 64 | 80 | 0.84 | -0.06 | 0.01 | -0.08 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 74.00 | 0.29 | 0.44 | 0.37 | 0.43 | 0.00 | 0.00% | 0.01 | 112 | 3,632 | 0.80 | -0.08 | 0.02 | -0.10 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 75.00 | 0.47 | 0.52 | 0.50 | 0.50 | -0.03 | -5.66% | 0.01 | 4,113 | 1,428 | 0.80 | -0.09 | 0.02 | -0.11 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 76.00 | 0.56 | 0.65 | 0.61 | 0.58 | -0.02 | -3.34% | 0.01 | 41 | 232 | 0.79 | -0.12 | 0.02 | -0.13 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 77.00 | 0.66 | 0.87 | 0.77 | 0.74 | +0.04 | +5.72% | 0.01 | 105 | 171 | 0.79 | -0.14 | 0.02 | -0.15 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 78.00 | 0.82 | 1.10 | 0.96 | 0.91 | +0.01 | +1.12% | 0.01 | 254 | 194 | 0.76 | -0.17 | 0.03 | -0.17 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 79.00 | 0.97 | 1.14 | 1.06 | 1.14 | +0.14 | +14.00% | 0.01 | 110 | 207 | 0.75 | -0.20 | 0.03 | -0.18 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 80.00 | 1.22 | 1.35 | 1.29 | 1.27 | -0.07 | -5.23% | 0.02 | 392 | 496 | 0.75 | -0.23 | 0.03 | -0.20 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 81.00 | 1.48 | 1.60 | 1.54 | 1.49 | +0.13 | +9.56% | 0.02 | 243 | 125 | 0.74 | -0.27 | 0.04 | -0.21 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 82.00 | 1.76 | 1.90 | 1.83 | 1.80 | +0.28 | +18.43% | 0.02 | 245 | 256 | 0.73 | -0.31 | 0.04 | -0.22 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 83.00 | 2.08 | 2.28 | 2.18 | 2.17 | +0.37 | +20.56% | 0.03 | 267 | 102 | 0.72 | -0.35 | 0.04 | -0.23 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 84.00 | 2.48 | 2.69 | 2.59 | 2.53 | +0.38 | +17.68% | 0.03 | 195 | 156 | 0.72 | -0.40 | 0.05 | -0.24 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 85.00 | 2.95 | 3.15 | 3.05 | 2.94 | +0.44 | +17.60% | 0.04 | 590 | 310 | 0.72 | -0.45 | 0.05 | -0.24 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 86.00 | 3.30 | 3.80 | 3.55 | 3.62 | +0.77 | +27.02% | 0.04 | 37 | 57 | 0.72 | -0.49 | 0.05 | -0.25 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 87.00 | 3.85 | 4.35 | 4.10 | 4.40 | +0.95 | +27.54% | 0.05 | 131 | 73 | 0.72 | -0.54 | 0.05 | -0.24 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 88.00 | 4.50 | 5.05 | 4.78 | 4.97 | +1.05 | +26.79% | 0.05 | 84 | 186 | 0.74 | -0.58 | 0.05 | -0.24 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 89.00 | 4.80 | 5.70 | 5.25 | 6.20 | +0.65 | +11.72% | 0.06 | 8 | 18 | 0.70 | -0.63 | 0.04 | -0.23 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 90.00 | 5.85 | 6.35 | 6.10 | 6.14 | +0.64 | +11.64% | 0.07 | 63 | 216 | 0.74 | -0.67 | 0.04 | -0.22 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 91.00 | 4.95 | 7.40 | 6.18 | 6.85 | -0.25 | -3.53% | 0.07 | 1 | 17 | 0.88 | -0.71 | 0.04 | -0.21 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 92.00 | 7.25 | 8.15 | 7.70 | 7.52 | +0.60 | +8.68% | 0.08 | 12 | 37 | 0.76 | -0.74 | 0.04 | -0.20 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 93.00 | 5.15 | 10.00 | 7.58 | 8.20 | +0.85 | +11.57% | 0.08 | 6 | 16 | 1.15 | -0.78 | 0.03 | -0.19 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 94.00 | 7.70 | 10.65 | 9.18 | 10.30 | +1.38 | +15.48% | 0.10 | 11 | 10 | 1.13 | -0.80 | 0.03 | -0.17 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 95.00 | 9.50 | 10.50 | 10.00 | 10.80 | +0.55 | +5.37% | 0.11 | 3 | 55 | 0.71 | -0.83 | 0.03 | -0.16 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 96.00 | 10.65 | 11.15 | 10.90 | 10.87 | +0.20 | +1.88% | 0.11 | 3 | 11 | 0.72 | -0.85 | 0.03 | -0.15 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 97.00 | 10.75 | 13.55 | 12.15 | 12.77 | +1.11 | +9.52% | 0.13 | 2 | 10 | 1.28 | -0.88 | 0.02 | -0.13 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 98.00 | 11.50 | 14.70 | 13.10 | 13.00 | +0.40 | +3.18% | 0.13 | 2 | 10 | 1.38 | -0.89 | 0.02 | -0.12 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 99.00 | 11.85 | 17.40 | 14.63 | 31.75 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.84 | -0.91 | 0.02 | -0.10 | 11/25/2025 | 12/5/2025 3:59:52 PM EST |
| 100.00 | 13.85 | 15.60 | 14.73 | 14.82 | +1.94 | +15.07% | 0.15 | 19 | 268 | 1.17 | -0.92 | 0.02 | -0.09 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 101.00 | 13.75 | 19.25 | 16.50 | 26.23 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.92 | -0.94 | 0.01 | -0.08 | 11/17/2025 | 12/5/2025 3:59:52 PM EST |
| 102.00 | 14.75 | 20.10 | 17.43 | 23.24 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.93 | -0.95 | 0.01 | -0.07 | 12/2/2025 | 12/5/2025 3:59:52 PM EST |
| 103.00 | 15.70 | 21.05 | 18.38 | 20.78 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.97 | -0.96 | 0.01 | -0.06 | 11/13/2025 | 12/5/2025 3:59:52 PM EST |
| 104.00 | 16.65 | 22.05 | 19.35 | 25.70 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.03 | -0.96 | 0.01 | -0.05 | 12/3/2025 | 12/5/2025 3:59:52 PM EST |
| 105.00 | 17.85 | 20.75 | 19.30 | 20.84 | +0.84 | +4.20% | 0.18 | 2 | 29 | 1.45 | -0.97 | 0.01 | -0.05 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 106.00 | 18.90 | 24.00 | 21.45 | 20.45 | -0.39 | -1.88% | 0.20 | 2 | 4 | 2.11 | -0.98 | 0.01 | -0.03 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 107.00 | 19.75 | 24.85 | 22.30 | 28.90 | 0.00 | 0.00% | 0.21 | 0 | 31 | 2.12 | -0.98 | 0.00 | -0.03 | 12/3/2025 | 12/5/2025 3:59:52 PM EST |
| 108.00 | 20.60 | 25.95 | 23.28 | 23.27 | -5.84 | -20.07% | 0.22 | 1 | 9 | 2.19 | -0.99 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 109.00 | 21.60 | 26.90 | 24.25 | 24.25 | -8.75 | -26.52% | 0.22 | 2 | 10 | 2.22 | -0.99 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 110.00 | 22.70 | 27.90 | 25.30 | 25.25 | +1.68 | +7.13% | 0.23 | 3 | 32 | 2.27 | -0.99 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 111.00 | 23.55 | 28.90 | 26.23 | 39.96 | 0.00 | 0.00% | 0.24 | 0 | 10 | 2.31 | -0.99 | 0.00 | -0.01 | 11/26/2025 | 12/5/2025 3:59:52 PM EST |
| 112.00 | 24.55 | 29.90 | 27.23 | 27.19 | -1.03 | -3.65% | 0.24 | 1 | 25 | 2.36 | -1.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 113.00 | 26.25 | 30.90 | 28.58 | 41.70 | 0.00 | 0.00% | 0.25 | 0 | 10 | 2.40 | -1.00 | 0.00 | -0.01 | 11/21/2025 | 12/5/2025 3:59:52 PM EST |
| 114.00 | 24.40 | 31.85 | 28.13 | 44.84 | 0.00 | 0.00% | 0.25 | 0 | 3 | 2.43 | -1.00 | 0.00 | -0.01 | 11/25/2025 | 12/5/2025 3:59:52 PM EST |
| 115.00 | 25.40 | 32.85 | 29.13 | 30.37 | 0.00 | 0.00% | 0.25 | 0 | 18 | 2.47 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 116.00 | 28.00 | 33.85 | 30.93 | 30.93 | -16.27 | -34.47% | 0.27 | 1 | 4 | 2.51 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 117.00 | 29.00 | 36.00 | 32.50 | 46.70 | 0.00 | 0.00% | 0.28 | 0 | 5 | 2.85 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:52 PM EST |
| 118.00 | 30.00 | 37.00 | 33.50 | 39.48 | 0.00 | 0.00% | 0.28 | 0 | 11 | 2.89 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:52 PM EST |
| 119.00 | 31.00 | 38.00 | 34.50 | 45.67 | 0.00 | 0.00% | 0.29 | 0 | 3 | 2.93 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 3:59:52 PM EST |
| 120.00 | 32.00 | 39.00 | 35.50 | 35.95 | 0.00 | 0.00% | 0.30 | 0 | 28 | 2.97 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 121.00 | 33.00 | 40.00 | 36.50 | 38.31 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.01 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/5/2025 3:59:52 PM EST |
| 122.00 | 34.00 | 41.00 | 37.50 | 52.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:52 PM EST |
| 123.00 | 35.00 | 42.00 | 38.50 | 53.82 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 3:59:52 PM EST |
| 124.00 | 36.00 | 43.00 | 39.50 | 53.49 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.12 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 3:59:52 PM EST |
| 125.00 | 37.00 | 44.00 | 40.50 | 53.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:52 PM EST |
| 126.00 | 38.00 | 45.00 | 41.50 | 49.49 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 3:59:52 PM EST |
| 127.00 | 39.00 | 46.00 | 42.50 | 59.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 3:59:52 PM EST |
| 128.00 | 40.00 | 47.00 | 43.50 | 51.68 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 3:59:52 PM EST |
| 129.00 | 41.00 | 48.00 | 44.50 | 59.47 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 3:59:52 PM EST |
| 130.00 | 42.00 | 49.00 | 45.50 | 59.15 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 3:59:52 PM EST |
| 131.00 | 43.00 | 50.00 | 46.50 | 34.73 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 3:59:52 PM EST |
| 132.00 | 44.00 | 51.00 | 47.50 | 59.88 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 3:59:52 PM EST |
| 133.00 | 45.00 | 52.00 | 48.50 | 30.43 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/5/2025 3:59:52 PM EST |
| 134.00 | 46.00 | 53.00 | 49.50 | 37.83 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/5/2025 3:59:52 PM EST |
| 135.00 | 47.00 | 54.00 | 50.50 | 63.08 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:52 PM EST |
| 136.00 | 48.00 | 55.00 | 51.50 | 63.95 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:52 PM EST |
| 137.00 | 49.00 | 56.00 | 52.50 | 63.65 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 3:59:52 PM EST |
| 138.00 | 50.00 | 57.00 | 53.50 | % | 0.39 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 139.00 | 51.00 | 58.00 | 54.50 | 37.53 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/5/2025 3:59:52 PM EST |
| 140.00 | 52.00 | 59.00 | 55.50 | 66.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 3:59:52 PM EST |
| 141.00 | 53.00 | 60.00 | 56.50 | 55.10 | +0.14 | +0.26% | 0.40 | 3 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 142.00 | 54.00 | 61.00 | 57.50 | 62.31 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:52 PM EST |
| 143.00 | 55.00 | 62.00 | 58.50 | 64.17 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:52 PM EST |
| 144.00 | 56.00 | 63.00 | 59.50 | % | 0.41 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 145.00 | 57.00 | 64.00 | 60.50 | 72.95 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:52 PM EST |
| 146.00 | 58.00 | 65.00 | 61.50 | 40.83 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/5/2025 3:59:52 PM EST |
| 147.00 | 59.00 | 66.00 | 62.50 | 49.17 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 3:59:52 PM EST |
| 148.00 | 60.00 | 67.00 | 63.50 | 50.12 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 3:59:52 PM EST |
| 149.00 | 61.00 | 68.00 | 64.50 | % | 0.43 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 150.00 | 61.00 | 65.65 | 63.33 | 64.60 | +0.60 | +0.94% | 0.42 | 10 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 155.00 | 67.00 | 74.00 | 70.50 | 78.07 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/5/2025 3:59:52 PM EST |
| 160.00 | 72.00 | 79.00 | 75.50 | 77.27 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/5/2025 3:59:52 PM EST |
| 165.00 | 77.00 | 84.00 | 80.50 | % | 0.49 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 170.00 | 82.00 | 89.00 | 85.50 | 87.16 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/5/2025 3:59:52 PM EST |
| 175.00 | 87.00 | 94.00 | 90.50 | 88.63 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/5/2025 3:59:52 PM EST |
| 180.00 | 92.00 | 99.00 | 95.50 | 78.89 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/5/2025 3:59:52 PM EST |
| 185.00 | 97.00 | 104.00 | 100.50 | 86.47 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 3:59:52 PM EST |
| 190.00 | 101.00 | 109.00 | 105.00 | 116.28 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 3:59:52 PM EST |