Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $83.19 as of 12/15/2025 6:57:24 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 | 39.35 | 41.75 | 40.55 | 40.90 | -7.75 | -15.93% | 1.16 | 1 | 1 | 5.48 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 40.00 | 33.90 | 40.00 | 36.95 | % | 0.92 | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 45.00 | 28.15 | 35.00 | 31.58 | 27.28 | 0.00 | 0.00% | 0.70 | 0 | 1 | 6.22 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 4:00:03 PM EST |
| 50.00 | 24.60 | 28.05 | 26.33 | 22.93 | 0.00 | 0.00% | 0.53 | 0 | 88 | 4.20 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 4:00:03 PM EST |
| 55.00 | 19.50 | 22.70 | 21.10 | 33.37 | 0.00 | 0.00% | 0.38 | 0 | 13 | 3.30 | 0.99 | 0.00 | -0.02 | 12/11/2025 | 12/15/2025 4:00:03 PM EST |
| 57.00 | 17.60 | 22.80 | 20.20 | 33.00 | 0.00 | 0.00% | 0.35 | 0 | 2 | 4.08 | 0.99 | 0.00 | -0.04 | 12/9/2025 | 12/15/2025 4:00:03 PM EST |
| 58.00 | 16.55 | 21.80 | 19.18 | 29.00 | 0.00 | 0.00% | 0.33 | 0 | 2 | 3.93 | 0.98 | 0.00 | -0.05 | 12/12/2025 | 12/15/2025 4:00:03 PM EST |
| 59.00 | 14.35 | 20.80 | 17.58 | 28.03 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.78 | 0.97 | 0.01 | -0.07 | 12/12/2025 | 12/15/2025 4:00:03 PM EST |
| 60.00 | 15.35 | 16.20 | 15.78 | 16.30 | -7.22 | -30.70% | 0.26 | 19 | 391 | 1.69 | 0.97 | 0.01 | -0.07 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 61.00 | 13.70 | 18.30 | 16.00 | 14.58 | -4.72 | -24.46% | 0.26 | 41 | 0 | 3.27 | 0.96 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 62.00 | 12.50 | 14.80 | 13.65 | 13.67 | % | 0.22 | 106 | 0 | 1.95 | 0.95 | 0.01 | -0.11 | 12/15/2025 | 12/15/2025 4:00:03 PM EST | |
| 63.00 | 11.45 | 13.90 | 12.68 | 12.71 | % | 0.20 | 84 | 0 | 1.90 | 0.95 | 0.01 | -0.10 | 12/15/2025 | 12/15/2025 4:00:03 PM EST | |
| 63.50 | 11.00 | 13.15 | 12.08 | 12.35 | % | 0.19 | 126 | 0 | 1.71 | 0.95 | 0.01 | -0.10 | 12/15/2025 | 12/15/2025 4:00:03 PM EST | |
| 64.00 | 10.45 | 12.95 | 11.70 | 11.88 | % | 0.18 | 126 | 0 | 1.81 | 0.93 | 0.01 | -0.13 | 12/15/2025 | 12/15/2025 4:00:03 PM EST | |
| 65.00 | 9.50 | 11.70 | 10.60 | 10.86 | -6.94 | -38.99% | 0.16 | 49 | 79 | 1.58 | 0.92 | 0.02 | -0.16 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 66.00 | 8.45 | 13.25 | 10.85 | 9.95 | -0.10 | -1.00% | 0.16 | 10 | 1 | 2.56 | 0.90 | 0.02 | -0.17 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 66.50 | 8.00 | 10.60 | 9.30 | 7.55 | 0.00 | 0.00% | 0.14 | 0 | 3 | 2.60 | 0.89 | 0.02 | -0.18 | 11/26/2025 | 12/15/2025 4:00:03 PM EST |
| 67.00 | 7.85 | 11.10 | 9.48 | 18.75 | 0.00 | 0.00% | 0.14 | 0 | 36 | 1.97 | 0.88 | 0.02 | -0.19 | 12/11/2025 | 12/15/2025 4:00:03 PM EST |
| 67.50 | 7.50 | 10.65 | 9.08 | 18.62 | 0.00 | 0.00% | 0.13 | 0 | 50 | 1.93 | 0.87 | 0.03 | -0.19 | 12/11/2025 | 12/15/2025 4:00:03 PM EST |
| 68.00 | 7.30 | 9.15 | 8.23 | 8.30 | -6.35 | -43.35% | 0.12 | 16 | 41 | 1.46 | 0.86 | 0.03 | -0.21 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 68.50 | 6.25 | 11.50 | 8.88 | 15.75 | 0.00 | 0.00% | 0.13 | 0 | 11 | 2.48 | 0.85 | 0.03 | -0.21 | 12/12/2025 | 12/15/2025 4:00:03 PM EST |
| 69.00 | 6.85 | 7.75 | 7.30 | 7.15 | -11.95 | -62.57% | 0.11 | 201 | 48 | 0.98 | 0.83 | 0.03 | -0.22 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 70.00 | 6.05 | 6.85 | 6.45 | 6.35 | -7.40 | -53.82% | 0.09 | 198 | 697 | 0.95 | 0.80 | 0.04 | -0.25 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 71.00 | 3.65 | 6.80 | 5.23 | 5.69 | -7.36 | -56.40% | 0.07 | 1 | 26 | 1.35 | 0.76 | 0.04 | -0.27 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 71.50 | 4.95 | 5.60 | 5.28 | 5.45 | -10.25 | -65.29% | 0.07 | 7 | 28 | 0.92 | 0.74 | 0.05 | -0.28 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 72.00 | 4.60 | 5.20 | 4.90 | 5.00 | -7.88 | -61.18% | 0.07 | 11 | 209 | 0.91 | 0.71 | 0.05 | -0.29 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 73.00 | 3.90 | 4.45 | 4.18 | 4.25 | -7.37 | -63.43% | 0.06 | 31 | 111 | 0.88 | 0.66 | 0.05 | -0.31 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 74.00 | 3.35 | 3.80 | 3.58 | 3.90 | -6.44 | -62.29% | 0.05 | 5 | 108 | 0.88 | 0.61 | 0.06 | -0.33 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 75.00 | 2.90 | 3.30 | 3.10 | 3.10 | -6.40 | -67.37% | 0.04 | 604 | 4,043 | 0.90 | 0.55 | 0.06 | -0.34 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 76.00 | 2.38 | 2.77 | 2.58 | 2.71 | -6.13 | -69.35% | 0.03 | 451 | 279 | 0.89 | 0.49 | 0.06 | -0.35 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 77.00 | 2.01 | 2.35 | 2.18 | 2.26 | -5.29 | -70.07% | 0.03 | 570 | 90 | 0.90 | 0.44 | 0.06 | -0.35 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 78.00 | 1.66 | 1.99 | 1.83 | 1.82 | -4.93 | -73.04% | 0.02 | 949 | 1,352 | 0.90 | 0.38 | 0.05 | -0.34 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 79.00 | 1.30 | 1.66 | 1.48 | 1.49 | -4.41 | -74.75% | 0.02 | 403 | 127 | 0.90 | 0.33 | 0.05 | -0.33 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 80.00 | 1.17 | 1.30 | 1.24 | 1.23 | -4.12 | -77.01% | 0.02 | 2,976 | 4,519 | 0.91 | 0.29 | 0.05 | -0.31 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 81.00 | 1.00 | 1.10 | 1.05 | 1.00 | -3.80 | -79.17% | 0.01 | 3,784 | 73 | 0.93 | 0.25 | 0.04 | -0.29 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 82.00 | 0.77 | 0.90 | 0.84 | 0.82 | -3.48 | -80.93% | 0.01 | 521 | 295 | 0.92 | 0.21 | 0.04 | -0.26 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 83.00 | 0.62 | 0.76 | 0.69 | 0.69 | -3.01 | -81.36% | 0.01 | 255 | 299 | 0.93 | 0.18 | 0.04 | -0.24 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 84.00 | 0.50 | 0.66 | 0.58 | 0.55 | -2.65 | -82.82% | 0.01 | 3,836 | 262 | 0.95 | 0.15 | 0.03 | -0.22 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 85.00 | 0.32 | 0.52 | 0.42 | 0.46 | -2.09 | -81.97% | 0.00 | 2,339 | 7,306 | 0.93 | 0.13 | 0.03 | -0.19 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 86.00 | 0.35 | 0.47 | 0.41 | 0.39 | -1.86 | -82.67% | 0.00 | 501 | 702 | 0.98 | 0.11 | 0.02 | -0.18 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 87.00 | 0.30 | 0.38 | 0.34 | 0.33 | -1.67 | -83.50% | 0.00 | 268 | 488 | 0.99 | 0.09 | 0.02 | -0.16 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 88.00 | 0.25 | 0.29 | 0.27 | 0.27 | -1.33 | -83.13% | 0.00 | 5,283 | 4,718 | 1.00 | 0.08 | 0.02 | -0.14 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 89.00 | 0.21 | 0.32 | 0.27 | 0.25 | -1.15 | -82.15% | 0.00 | 435 | 2,109 | 1.04 | 0.06 | 0.02 | -0.12 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 90.00 | 0.19 | 0.22 | 0.21 | 0.20 | -0.95 | -82.61% | 0.00 | 7,415 | 17,873 | 1.04 | 0.05 | 0.01 | -0.11 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 91.00 | 0.05 | 0.26 | 0.16 | 0.14 | -0.82 | -85.42% | 0.00 | 210 | 222 | 1.00 | 0.05 | 0.01 | -0.11 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 92.00 | 0.12 | 0.22 | 0.17 | 0.16 | -0.75 | -82.42% | 0.00 | 534 | 197 | 1.10 | 0.04 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 93.00 | 0.10 | 0.31 | 0.21 | 0.12 | -0.57 | -82.61% | 0.00 | 126 | 189 | 1.17 | 0.03 | 0.01 | -0.07 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 94.00 | 0.08 | 0.25 | 0.17 | 0.16 | -0.51 | -76.12% | 0.00 | 34 | 106 | 1.17 | 0.03 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 95.00 | 0.05 | 0.12 | 0.09 | 0.11 | -0.41 | -78.85% | 0.00 | 1,313 | 5,035 | 1.09 | 0.02 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 96.00 | 0.05 | 0.26 | 0.16 | 0.11 | -0.37 | -77.09% | 0.00 | 1,421 | 2,224 | 1.23 | 0.02 | 0.01 | -0.05 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 97.00 | 0.05 | 0.24 | 0.15 | 0.13 | -0.34 | -72.34% | 0.00 | 420 | 174 | 1.26 | 0.01 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 98.00 | 0.05 | 0.18 | 0.12 | 0.07 | -0.33 | -82.50% | 0.00 | 51 | 18 | 1.26 | 0.01 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 99.00 | 0.02 | 0.11 | 0.07 | 0.09 | -0.29 | -76.32% | 0.00 | 10 | 65 | 1.18 | 0.01 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 100.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.23 | -82.15% | 0.00 | 1,643 | 9,425 | 1.22 | 0.01 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 101.00 | 0.01 | 0.55 | 0.28 | 0.18 | -0.13 | -41.94% | 0.00 | 1 | 482 | 1.46 | 0.01 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 102.00 | 0.01 | 0.58 | 0.30 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.52 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 4:00:03 PM EST |
| 103.00 | 0.01 | 0.31 | 0.16 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.43 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 4:00:03 PM EST |
| 104.00 | 0.01 | 0.26 | 0.14 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.43 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 4:00:03 PM EST |
| 105.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.12 | -70.59% | 0.00 | 505 | 4,494 | 1.39 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 106.00 | 0.01 | 0.33 | 0.17 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 4:00:03 PM EST |
| 107.00 | 0.01 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 108.00 | 0.01 | 0.18 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.51 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:03 PM EST |
| 109.00 | 0.01 | 0.18 | 0.10 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 110.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.11 | -73.34% | 0.00 | 326 | 3,516 | 1.48 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 111.00 | 0.01 | 0.18 | 0.10 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 112.00 | 0.01 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 113.00 | 0.01 | 0.16 | 0.09 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:03 PM EST |
| 115.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 48 | 1,046 | 1.55 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 120.00 | 0.02 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 319 | 3,259 | 1.85 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 125.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 45 | 3,519 | 1.78 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 130.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 239 | 5,297 | 1.90 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 27 | 5,936 | 1.91 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.16 | 0.08 | 0.02 | -0.02 | -50.00% | 0.00 | 10 | 7,235 | 2.73 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 29 | 6,022 | 2.11 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 20 | 8,124 | 2.21 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 505 | 7,156 | 2.30 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 16 | 3,764 | 2.40 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 564 | 2.48 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 589 | 2.57 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 1,153 | 2.65 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 2,346 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 481 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 4,826 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 446 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:03 PM EST |
| 215.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 825 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:03 PM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 188 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 4:00:03 PM EST |
| 235.00 | 0.00 | 0.06 | 0.03 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 578 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 245.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 573 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,425 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:03 PM EST |
| 255.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,761 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 4:00:03 PM EST |
| 265.00 | 0.00 | 0.51 | 0.26 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:03 PM EST |
| 275.00 | 0.00 | 0.51 | 0.26 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 4:00:03 PM EST |
| 285.00 | 0.00 | 0.51 | 0.26 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 4:00:03 PM EST |
| 295.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/15/2025 4:00:03 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,831 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:03 PM EST |
| 305.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 4:00:03 PM EST |
| 315.00 | 0.00 | 0.05 | 0.03 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:03 PM EST |
| 325.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:03 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:03 PM EST |
| 335.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:03 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 583 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 4:00:03 PM EST |
| 345.00 | 0.00 | 0.05 | 0.03 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 4:00:03 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 606 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:03 PM EST |
| 355.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:03 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:03 PM EST |
| 365.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:03 PM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:03 PM EST |
| 375.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:03 PM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:03 PM EST |
| 385.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:03 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,191 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:03 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 786 | 2.63 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 3,545 | 2.35 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 45.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1,129 | 6,462 | 1.99 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 50.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 238 | 4,404 | 1.65 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 55.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 553 | 7,057 | 1.44 | -0.01 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 57.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.05 | -41.67% | 0.00 | 89 | 1,788 | 1.36 | -0.01 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 58.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 2,620 | 22 | 1.26 | -0.02 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 59.00 | 0.01 | 0.24 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 16 | 108 | 1.20 | -0.03 | 0.01 | -0.07 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 60.00 | 0.11 | 0.15 | 0.13 | 0.13 | +0.04 | +44.45% | 0.00 | 708 | 1,597 | 1.23 | -0.03 | 0.01 | -0.07 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 61.00 | 0.11 | 0.23 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 3 | 67 | 1.21 | -0.04 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 62.00 | 0.11 | 0.24 | 0.18 | 0.13 | +0.01 | +8.34% | 0.00 | 8 | 58 | 1.14 | -0.05 | 0.01 | -0.11 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 63.00 | 0.16 | 0.19 | 0.18 | 0.19 | +0.06 | +46.16% | 0.00 | 2,501 | 62 | 1.07 | -0.05 | 0.01 | -0.10 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 63.50 | 0.00 | 0.33 | 0.17 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.20 | -0.05 | 0.01 | -0.10 | 12/12/2025 | 12/15/2025 4:00:03 PM EST |
| 64.00 | 0.17 | 0.38 | 0.28 | 0.19 | -0.26 | -57.78% | 0.00 | 45 | 213 | 1.10 | -0.07 | 0.01 | -0.13 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 65.00 | 0.27 | 0.29 | 0.28 | 0.30 | +0.15 | +100.00% | 0.00 | 1,290 | 5,303 | 1.03 | -0.08 | 0.02 | -0.16 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 66.00 | 0.31 | 0.40 | 0.36 | 0.33 | +0.04 | +13.80% | 0.01 | 74 | 159 | 1.01 | -0.10 | 0.02 | -0.17 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 66.50 | 0.24 | 0.51 | 0.38 | 0.40 | -0.26 | -39.40% | 0.01 | 43 | 16 | 0.97 | -0.11 | 0.02 | -0.18 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 67.00 | 0.36 | 0.49 | 0.43 | 0.45 | +0.25 | +125.00% | 0.01 | 105 | 163 | 0.97 | -0.12 | 0.02 | -0.19 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 67.50 | 0.38 | 0.66 | 0.52 | 0.49 | +0.24 | +96.00% | 0.01 | 16 | 13 | 0.98 | -0.13 | 0.03 | -0.19 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 68.00 | 0.50 | 0.58 | 0.54 | 0.59 | +0.36 | +156.53% | 0.01 | 7,500 | 569 | 0.95 | -0.14 | 0.03 | -0.21 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 68.50 | 0.50 | 0.74 | 0.62 | 0.62 | +0.37 | +148.00% | 0.01 | 67 | 123 | 0.95 | -0.15 | 0.03 | -0.21 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 69.00 | 0.59 | 0.76 | 0.68 | 0.73 | +0.53 | +265.00% | 0.01 | 116 | 126 | 0.93 | -0.17 | 0.03 | -0.22 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 70.00 | 0.66 | 0.92 | 0.79 | 0.85 | +0.56 | +193.11% | 0.01 | 5,250 | 7,131 | 0.89 | -0.20 | 0.04 | -0.25 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 71.00 | 0.96 | 1.15 | 1.06 | 1.26 | +0.91 | +260.00% | 0.01 | 276 | 374 | 0.90 | -0.24 | 0.04 | -0.27 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 71.50 | 1.09 | 1.29 | 1.19 | 1.35 | +1.00 | +285.72% | 0.02 | 65 | 71 | 0.89 | -0.26 | 0.05 | -0.28 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 72.00 | 1.18 | 1.50 | 1.34 | 1.32 | +0.89 | +206.98% | 0.02 | 1,166 | 108 | 0.89 | -0.29 | 0.05 | -0.29 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 73.00 | 1.68 | 1.77 | 1.73 | 1.62 | +1.12 | +224.00% | 0.02 | 3,978 | 3,740 | 0.90 | -0.34 | 0.05 | -0.31 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 74.00 | 1.98 | 2.19 | 2.09 | 2.03 | +1.43 | +238.34% | 0.03 | 476 | 306 | 0.89 | -0.39 | 0.06 | -0.33 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 75.00 | 2.40 | 2.70 | 2.55 | 2.48 | +1.79 | +259.42% | 0.03 | 1,992 | 4,566 | 0.88 | -0.45 | 0.06 | -0.34 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 76.00 | 2.86 | 3.20 | 3.03 | 2.97 | +2.14 | +257.84% | 0.04 | 1,895 | 181 | 0.88 | -0.51 | 0.06 | -0.35 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 77.00 | 3.40 | 3.75 | 3.58 | 4.00 | +3.00 | +300.00% | 0.05 | 1,302 | 1,193 | 0.87 | -0.56 | 0.06 | -0.35 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 78.00 | 4.05 | 4.50 | 4.28 | 4.30 | +3.06 | +246.78% | 0.05 | 330 | 560 | 0.89 | -0.62 | 0.05 | -0.34 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 79.00 | 4.70 | 5.15 | 4.93 | 5.00 | +3.50 | +233.34% | 0.06 | 922 | 560 | 0.88 | -0.67 | 0.05 | -0.33 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 80.00 | 5.60 | 5.90 | 5.75 | 5.60 | +3.80 | +211.12% | 0.07 | 1,044 | 3,829 | 0.92 | -0.71 | 0.05 | -0.31 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 81.00 | 6.05 | 8.05 | 7.05 | 6.20 | +4.13 | +199.52% | 0.09 | 143 | 505 | 1.10 | -0.75 | 0.04 | -0.29 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 82.00 | 7.00 | 7.70 | 7.35 | 7.20 | +4.60 | +176.93% | 0.09 | 148 | 284 | 0.94 | -0.79 | 0.04 | -0.26 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 83.00 | 7.80 | 9.30 | 8.55 | 8.10 | +5.07 | +167.33% | 0.10 | 58 | 236 | 1.07 | -0.82 | 0.04 | -0.24 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 84.00 | 8.60 | 9.55 | 9.08 | 9.05 | +5.48 | +153.51% | 0.11 | 51 | 292 | 0.95 | -0.85 | 0.03 | -0.22 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 85.00 | 9.40 | 10.95 | 10.18 | 10.00 | +5.91 | +144.50% | 0.12 | 266 | 3,513 | 1.48 | -0.87 | 0.03 | -0.19 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 86.00 | 9.85 | 11.65 | 10.75 | 11.00 | +6.30 | +134.05% | 0.12 | 38 | 270 | 1.40 | -0.89 | 0.02 | -0.18 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 87.00 | 9.80 | 12.80 | 11.30 | 11.22 | +5.87 | +109.72% | 0.13 | 9 | 309 | 1.54 | -0.91 | 0.02 | -0.16 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 88.00 | 10.95 | 15.15 | 13.05 | 11.60 | +5.46 | +88.93% | 0.15 | 73 | 99 | 2.15 | -0.92 | 0.02 | -0.14 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 89.00 | 12.05 | 14.80 | 13.43 | 12.55 | +5.77 | +85.11% | 0.15 | 36 | 184 | 1.68 | -0.94 | 0.02 | -0.12 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 90.00 | 14.05 | 16.15 | 15.10 | 14.78 | +7.38 | +99.73% | 0.17 | 47 | 3,100 | 1.90 | -0.95 | 0.01 | -0.11 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 91.00 | 12.05 | 16.60 | 14.33 | 15.50 | +7.05 | +83.44% | 0.16 | 6 | 16 | 1.72 | -0.95 | 0.01 | -0.11 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 92.00 | 12.45 | 18.35 | 15.40 | 15.09 | +5.99 | +65.83% | 0.17 | 1 | 12 | 2.13 | -0.96 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 93.00 | 13.50 | 19.35 | 16.43 | 16.64 | +7.04 | +73.34% | 0.18 | 2 | 18 | 2.20 | -0.97 | 0.01 | -0.07 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 94.00 | 14.50 | 20.20 | 17.35 | 17.53 | +6.43 | +57.93% | 0.18 | 7 | 18 | 2.19 | -0.97 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 95.00 | 18.80 | 20.15 | 19.48 | 19.30 | +7.11 | +58.33% | 0.21 | 25 | 1,054 | 1.71 | -0.98 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 96.00 | 16.40 | 22.00 | 19.20 | 17.92 | +8.92 | +99.12% | 0.20 | 6 | 24 | 2.23 | -0.98 | 0.01 | -0.05 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 97.00 | 17.40 | 22.95 | 20.18 | % | 0.21 | 0 | 0 | 2.26 | -0.99 | 0.00 | -0.04 | 12/15/2025 4:00:03 PM EST | |||
| 98.00 | 19.05 | 24.00 | 21.53 | 17.21 | +3.72 | +27.58% | 0.22 | 2 | 14 | 2.35 | -0.99 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 99.00 | 19.40 | 24.95 | 22.18 | % | 0.22 | 0 | 0 | 2.38 | -0.99 | 0.00 | -0.03 | 12/15/2025 4:00:03 PM EST | |||
| 100.00 | 24.10 | 25.45 | 24.78 | 24.63 | +7.94 | +47.58% | 0.25 | 125 | 3,513 | 2.16 | -0.99 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 101.00 | 21.40 | 26.90 | 24.15 | % | 0.24 | 0 | 0 | 2.47 | -0.99 | 0.00 | -0.01 | 12/15/2025 4:00:03 PM EST | |||
| 102.00 | 22.40 | 27.90 | 25.15 | % | 0.25 | 0 | 0 | 2.52 | -1.00 | 0.00 | -0.01 | 12/15/2025 4:00:03 PM EST | |||
| 103.00 | 23.40 | 28.85 | 26.13 | 17.62 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.55 | -1.00 | 0.00 | -0.01 | 12/11/2025 | 12/15/2025 4:00:03 PM EST |
| 104.00 | 24.40 | 29.85 | 27.13 | % | 0.26 | 0 | 0 | 2.60 | -1.00 | 0.00 | -0.01 | 12/15/2025 4:00:03 PM EST | |||
| 105.00 | 28.55 | 30.50 | 29.53 | 29.37 | +6.67 | +29.39% | 0.28 | 42 | 1,553 | 2.45 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 106.00 | 26.00 | 31.80 | 28.90 | % | 0.27 | 0 | 0 | 2.68 | -1.00 | 0.00 | -0.01 | 12/15/2025 4:00:03 PM EST | |||
| 107.00 | 27.00 | 32.80 | 29.90 | 20.20 | 0.00 | 0.00% | 0.28 | 0 | 5 | 2.73 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:03 PM EST |
| 108.00 | 28.00 | 33.80 | 30.90 | % | 0.29 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 109.00 | 29.00 | 34.80 | 31.90 | % | 0.29 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 110.00 | 33.65 | 35.65 | 34.65 | 34.14 | +7.30 | +27.20% | 0.32 | 17 | 3,087 | 2.78 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 111.00 | 31.00 | 36.80 | 33.90 | % | 0.31 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 112.00 | 32.00 | 37.80 | 34.90 | % | 0.31 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 113.00 | 33.00 | 38.75 | 35.88 | % | 0.32 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 115.00 | 38.55 | 40.65 | 39.60 | 39.60 | +7.87 | +24.81% | 0.34 | 11 | 1,642 | 3.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 120.00 | 43.35 | 45.50 | 44.43 | 44.68 | +7.78 | +21.09% | 0.37 | 27 | 1,363 | 3.11 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 125.00 | 48.60 | 50.05 | 49.33 | 49.40 | +7.90 | +19.04% | 0.39 | 10 | 1,552 | 2.94 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 130.00 | 52.80 | 55.75 | 54.28 | 54.17 | +7.17 | +15.26% | 0.42 | 2 | 346 | 3.67 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 135.00 | 58.05 | 60.75 | 59.40 | 59.30 | +8.68 | +17.15% | 0.44 | 1 | 229 | 3.84 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 140.00 | 60.00 | 65.50 | 62.75 | 63.04 | +7.03 | +12.56% | 0.45 | 1 | 2 | 3.83 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 145.00 | 65.00 | 71.05 | 68.03 | 55.86 | 0.00 | 0.00% | 0.47 | 0 | 21 | 4.38 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:03 PM EST |
| 150.00 | 70.00 | 76.15 | 73.08 | 60.45 | 0.00 | 0.00% | 0.49 | 0 | 5 | 4.60 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:03 PM EST |
| 155.00 | 75.00 | 80.80 | 77.90 | 84.36 | 0.00 | 0.00% | 0.50 | 0 | 1 | 4.51 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 4:00:03 PM EST |
| 160.00 | 80.00 | 86.55 | 83.28 | 75.02 | 0.00 | 0.00% | 0.52 | 0 | 4 | 5.14 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:03 PM EST |
| 165.00 | 85.00 | 93.55 | 89.28 | 87.60 | -1.30 | -1.47% | 0.54 | 1 | 1 | 6.31 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 170.00 | 90.00 | 95.55 | 92.78 | 85.50 | 0.00 | 0.00% | 0.55 | 0 | 4 | 4.71 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:03 PM EST |
| 175.00 | 95.00 | 101.80 | 98.40 | 93.00 | 0.00 | 0.00% | 0.56 | 0 | 1 | 5.70 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:03 PM EST |
| 180.00 | 100.00 | 106.20 | 103.10 | 98.00 | 0.00 | 0.00% | 0.57 | 0 | 1 | 5.45 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:03 PM EST |
| 185.00 | 104.55 | 113.10 | 108.83 | 105.05 | 0.00 | 0.00% | 0.59 | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:03 PM EST |
| 190.00 | 109.55 | 117.95 | 113.75 | 103.97 | 0.00 | 0.00% | 0.60 | 0 | 1 | 6.70 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:03 PM EST |
| 195.00 | 114.55 | 122.80 | 118.68 | 126.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 4:00:03 PM EST |
| 200.00 | 119.55 | 127.40 | 123.48 | 131.54 | 0.00 | 0.00% | 0.62 | 0 | 1 | 6.65 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 4:00:03 PM EST |
| 205.00 | 124.55 | 131.20 | 127.88 | 132.30 | 0.00 | 0.00% | 0.62 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 4:00:03 PM EST |
| 210.00 | 129.55 | 139.35 | 134.45 | 136.98 | 0.00 | 0.00% | 0.64 | 0 | 0 | 7.92 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 4:00:03 PM EST |
| 215.00 | 134.55 | 144.35 | 139.45 | 136.43 | 0.00 | 0.00% | 0.65 | 0 | 0 | 8.05 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 4:00:03 PM EST |
| 220.00 | 139.55 | 148.55 | 144.05 | 142.66 | 0.00 | 0.00% | 0.65 | 0 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 4:00:03 PM EST |
| 225.00 | 144.55 | 152.55 | 148.55 | 126.42 | 0.00 | 0.00% | 0.66 | 0 | 0 | 7.25 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 4:00:03 PM EST |
| 230.00 | 149.55 | 155.90 | 152.73 | 110.40 | 0.00 | 0.00% | 0.66 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/15/2025 4:00:03 PM EST |
| 235.00 | 154.55 | 164.35 | 159.45 | 116.10 | 0.00 | 0.00% | 0.68 | 0 | 0 | 8.46 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 12/15/2025 4:00:03 PM EST |
| 240.00 | 159.55 | 165.75 | 162.65 | 150.13 | 0.00 | 0.00% | 0.68 | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 4:00:03 PM EST |
| 245.00 | 164.55 | 170.60 | 167.58 | 144.17 | 0.00 | 0.00% | 0.68 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 4:00:03 PM EST |
| 250.00 | 169.55 | 179.30 | 174.43 | 179.12 | 0.00 | 0.00% | 0.70 | 0 | 0 | 8.59 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 4:00:03 PM EST |
| 255.00 | 174.55 | 184.00 | 179.28 | 121.00 | 0.00 | 0.00% | 0.70 | 0 | 0 | 8.54 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/15/2025 4:00:03 PM EST |
| 260.00 | 179.55 | 188.05 | 183.80 | 170.45 | 0.00 | 0.00% | 0.71 | 0 | 0 | 8.14 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:03 PM EST |
| 265.00 | 184.55 | 194.35 | 189.45 | 129.90 | 0.00 | 0.00% | 0.71 | 0 | 0 | 8.92 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/15/2025 4:00:03 PM EST |
| 270.00 | 189.55 | 199.20 | 194.38 | 196.45 | 0.00 | 0.00% | 0.72 | 0 | 0 | 8.88 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 4:00:03 PM EST |
| 275.00 | 194.55 | 204.30 | 199.43 | 135.55 | 0.00 | 0.00% | 0.73 | 0 | 0 | 9.01 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 12/15/2025 4:00:03 PM EST |
| 280.00 | 199.55 | 209.35 | 204.45 | 159.74 | 0.00 | 0.00% | 0.73 | 0 | 0 | 9.11 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 12/15/2025 4:00:03 PM EST |
| 285.00 | 204.55 | 212.15 | 208.35 | 150.50 | 0.00 | 0.00% | 0.73 | 0 | 0 | 8.01 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/15/2025 4:00:03 PM EST |
| 290.00 | 209.55 | 219.35 | 214.45 | 164.33 | 0.00 | 0.00% | 0.74 | 0 | 0 | 9.38 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 12/15/2025 4:00:03 PM EST |
| 295.00 | 214.55 | 224.35 | 219.45 | 183.52 | 0.00 | 0.00% | 0.74 | 0 | 0 | 9.43 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/15/2025 4:00:03 PM EST |
| 300.00 | 219.55 | 228.85 | 224.20 | 215.02 | 0.00 | 0.00% | 0.75 | 0 | 0 | 9.16 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 4:00:03 PM EST |
| 305.00 | 224.55 | 234.35 | 229.45 | 171.12 | 0.00 | 0.00% | 0.75 | 0 | 0 | 9.60 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/15/2025 4:00:03 PM EST |
| 310.00 | 229.55 | 239.35 | 234.45 | 181.28 | 0.00 | 0.00% | 0.76 | 0 | 0 | 9.67 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 12/15/2025 4:00:03 PM EST |
| 315.00 | 234.55 | 244.35 | 239.45 | 185.53 | 0.00 | 0.00% | 0.76 | 0 | 0 | 9.74 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 12/15/2025 4:00:03 PM EST |
| 320.00 | 239.55 | 249.35 | 244.45 | 190.65 | 0.00 | 0.00% | 0.76 | 0 | 0 | 9.81 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 12/15/2025 4:00:03 PM EST |
| 325.00 | 244.55 | 254.30 | 249.43 | 190.47 | 0.00 | 0.00% | 0.77 | 0 | 0 | 9.72 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 12/15/2025 4:00:03 PM EST |
| 330.00 | 249.55 | 259.35 | 254.45 | 198.45 | 0.00 | 0.00% | 0.77 | 0 | 0 | 9.83 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 12/15/2025 4:00:03 PM EST |
| 335.00 | 254.55 | 264.35 | 259.45 | 214.67 | 0.00 | 0.00% | 0.77 | 0 | 0 | 9.94 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 12/15/2025 4:00:03 PM EST |
| 340.00 | 259.55 | 269.35 | 264.45 | 207.60 | 0.00 | 0.00% | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 12/15/2025 4:00:03 PM EST |
| 345.00 | 264.55 | 273.05 | 268.80 | 216.36 | 0.00 | 0.00% | 0.78 | 0 | 0 | 9.31 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 12/15/2025 4:00:03 PM EST |
| 350.00 | 269.55 | 276.20 | 272.88 | 205.30 | 0.00 | 0.00% | 0.78 | 0 | 0 | 8.15 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 12/15/2025 4:00:03 PM EST |
| 355.00 | 274.55 | 283.20 | 278.88 | 221.75 | 0.00 | 0.00% | 0.79 | 0 | 0 | 9.51 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 12/15/2025 4:00:03 PM EST |
| 360.00 | 279.55 | 289.35 | 284.45 | 247.92 | 0.00 | 0.00% | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/15/2025 4:00:03 PM EST |
| 365.00 | 284.55 | 294.35 | 289.45 | 226.10 | 0.00 | 0.00% | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 12/15/2025 4:00:03 PM EST |
| 370.00 | 289.55 | 298.10 | 293.83 | 226.95 | 0.00 | 0.00% | 0.79 | 0 | 0 | 9.62 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 12/15/2025 4:00:03 PM EST |
| 375.00 | 294.55 | 303.05 | 298.80 | 242.65 | 0.00 | 0.00% | 0.80 | 0 | 0 | 9.65 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 12/15/2025 4:00:03 PM EST |
| 380.00 | 299.55 | 308.50 | 304.03 | 236.70 | 0.00 | 0.00% | 0.80 | 0 | 0 | 9.94 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 12/15/2025 4:00:03 PM EST |
| 385.00 | 304.55 | 313.05 | 308.80 | 236.10 | 0.00 | 0.00% | 0.80 | 0 | 0 | 9.75 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 12/15/2025 4:00:03 PM EST |
| 390.00 | 309.55 | 319.35 | 314.45 | 269.13 | 0.00 | 0.00% | 0.81 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 12/15/2025 4:00:03 PM EST |