Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $223.78 as of 7/18/2025 8:15:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 122.80 | 137.00 | 129.90 | 87.27 | 0.00 | 0.00% | 1.37 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:58 PM EST |
| 100.00 | 117.80 | 131.90 | 124.85 | 92.40 | 0.00 | 0.00% | 1.25 | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:58 PM EST |
| 105.00 | 112.80 | 127.00 | 119.90 | 80.00 | 0.00 | 0.00% | 1.14 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 3:59:58 PM EST |
| 110.00 | 110.80 | 122.00 | 116.40 | 132.25 | +7.79 | +6.26% | 1.06 | 4 | 6 | 1.34 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 115.00 | 105.30 | 117.00 | 111.15 | 119.68 | -0.36 | -0.30% | 0.97 | 2 | 5 | 1.36 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 120.00 | 101.00 | 109.00 | 105.00 | 78.84 | 0.00 | 0.00% | 0.88 | 0 | 7 | 1.19 | 0.98 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:58 PM EST |
| 125.00 | 96.30 | 105.00 | 100.65 | 112.10 | 0.00 | 0.00% | 0.81 | 0 | 3 | 1.14 | 0.96 | 0.00 | -0.01 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 130.00 | 93.40 | 100.00 | 96.70 | 71.08 | 0.00 | 0.00% | 0.74 | 0 | 7 | 1.12 | 0.93 | 0.00 | -0.01 | 7/15/2025 | 7/18/2025 3:59:58 PM EST |
| 135.00 | 88.30 | 96.00 | 92.15 | 64.70 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.07 | 0.91 | 0.00 | -0.02 | 7/15/2025 | 7/18/2025 3:59:58 PM EST |
| 140.00 | 84.00 | 91.90 | 87.95 | 69.70 | 0.00 | 0.00% | 0.63 | 0 | 21 | 0.97 | 0.88 | 0.00 | -0.03 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 145.00 | 81.20 | 85.50 | 83.35 | 87.00 | +19.00 | +27.95% | 0.57 | 4 | 9 | 1.03 | 0.86 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 150.00 | 75.60 | 81.60 | 78.60 | 81.85 | -5.89 | -6.72% | 0.52 | 8 | 44 | 0.95 | 0.83 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 155.00 | 72.00 | 79.00 | 75.50 | 48.10 | 0.00 | 0.00% | 0.49 | 0 | 4 | 0.93 | 0.81 | 0.00 | -0.04 | 7/11/2025 | 7/18/2025 3:59:58 PM EST |
| 160.00 | 68.80 | 74.50 | 71.65 | 71.52 | -8.88 | -11.05% | 0.45 | 2 | 4 | 0.94 | 0.79 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 165.00 | 64.70 | 71.40 | 68.05 | 75.20 | +1.20 | +1.63% | 0.41 | 2 | 8 | 0.93 | 0.76 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 170.00 | 61.30 | 68.90 | 65.10 | 69.60 | 0.00 | 0.00% | 0.38 | 0 | 42 | 0.91 | 0.74 | 0.00 | -0.06 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 175.00 | 59.70 | 65.70 | 62.70 | 83.35 | +15.60 | +23.03% | 0.36 | 1 | 28 | 0.92 | 0.72 | 0.00 | -0.06 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 180.00 | 56.00 | 62.20 | 59.10 | 59.80 | -5.20 | -8.00% | 0.33 | 7 | 27 | 0.93 | 0.70 | 0.00 | -0.06 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 185.00 | 53.00 | 59.40 | 56.20 | 71.00 | +6.00 | +9.24% | 0.30 | 2 | 14 | 0.92 | 0.68 | 0.00 | -0.07 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 190.00 | 50.00 | 56.60 | 53.30 | 53.77 | -8.13 | -13.14% | 0.28 | 4 | 31 | 0.91 | 0.66 | 0.00 | -0.07 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 195.00 | 48.00 | 54.30 | 51.15 | 62.00 | +5.17 | +9.10% | 0.26 | 1 | 135 | 0.92 | 0.63 | 0.00 | -0.07 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 200.00 | 46.30 | 53.60 | 49.95 | 48.70 | -7.10 | -12.73% | 0.25 | 10 | 94 | 0.94 | 0.61 | 0.00 | -0.08 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 205.00 | 43.00 | 49.50 | 46.25 | 53.00 | +0.60 | +1.15% | 0.23 | 12 | 48 | 0.91 | 0.60 | 0.00 | -0.08 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 210.00 | 41.00 | 47.50 | 44.25 | 48.16 | -3.84 | -7.39% | 0.21 | 15 | 36 | 0.92 | 0.58 | 0.00 | -0.08 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 215.00 | 39.00 | 45.50 | 42.25 | 42.75 | -6.25 | -12.76% | 0.20 | 21 | 23 | 0.92 | 0.56 | 0.00 | -0.08 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 220.00 | 38.00 | 43.30 | 40.65 | 41.47 | -2.63 | -5.97% | 0.18 | 11 | 43 | 0.92 | 0.54 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 225.00 | 36.50 | 41.20 | 38.85 | 39.90 | -4.22 | -9.57% | 0.17 | 19 | 24 | 0.92 | 0.52 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 230.00 | 34.10 | 40.30 | 37.20 | 37.40 | -3.05 | -7.54% | 0.16 | 61 | 87 | 0.91 | 0.50 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 235.00 | 32.00 | 38.00 | 35.00 | 36.00 | +1.10 | +3.16% | 0.15 | 14 | 22 | 0.91 | 0.49 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 240.00 | 33.20 | 36.30 | 34.75 | 34.62 | -3.18 | -8.42% | 0.14 | 30 | 18 | 0.92 | 0.47 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 245.00 | 29.00 | 35.20 | 32.10 | 33.50 | -2.50 | -6.95% | 0.13 | 6 | 26 | 0.92 | 0.46 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 250.00 | 31.00 | 34.50 | 32.75 | 32.00 | -0.80 | -2.44% | 0.13 | 63 | 135 | 0.94 | 0.44 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 255.00 | 26.60 | 33.40 | 30.00 | 30.50 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.91 | 0.43 | 0.00 | -0.09 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 260.00 | 26.30 | 32.00 | 29.15 | 28.65 | -5.67 | -16.53% | 0.11 | 7 | 80 | 0.92 | 0.41 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 265.00 | 24.50 | 30.70 | 27.60 | 26.80 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.94 | 0.40 | 0.00 | -0.09 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 270.00 | 24.50 | 28.50 | 26.50 | 26.30 | -1.65 | -5.91% | 0.10 | 13 | 16 | 0.92 | 0.39 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 275.00 | 21.60 | 27.50 | 24.55 | 24.64 | -3.81 | -13.40% | 0.09 | 8 | 46 | 0.93 | 0.37 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 280.00 | 22.40 | 26.40 | 24.40 | 27.00 | +3.00 | +12.50% | 0.09 | 2 | 19 | 0.92 | 0.36 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 285.00 | 20.40 | 26.60 | 23.50 | 22.10 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.92 | 0.35 | 0.00 | -0.09 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 290.00 | 19.20 | 24.70 | 21.95 | 23.00 | 0.00 | 0.00% | 0.08 | 7 | 31 | 0.93 | 0.34 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 295.00 | 18.00 | 23.40 | 20.70 | 27.60 | +5.65 | +25.74% | 0.07 | 2 | 5 | 0.92 | 0.33 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 300.00 | 20.00 | 23.10 | 21.55 | 21.10 | -0.90 | -4.10% | 0.07 | 1,336 | 116 | 0.94 | 0.32 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 305.00 | 16.00 | 22.10 | 19.05 | 25.50 | +6.00 | +30.77% | 0.06 | 1 | 15 | 0.93 | 0.31 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 310.00 | 15.10 | 21.20 | 18.15 | 26.10 | +5.10 | +24.29% | 0.06 | 3 | 19 | 0.93 | 0.30 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 315.00 | 15.60 | 21.40 | 18.50 | 16.95 | 0.00 | 0.00% | 0.06 | 0 | 167 | 0.93 | 0.29 | 0.00 | -0.09 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 320.00 | 14.00 | 19.70 | 16.85 | 20.70 | +2.55 | +14.05% | 0.05 | 4 | 10 | 0.93 | 0.28 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 325.00 | 13.10 | 19.00 | 16.05 | 22.00 | +11.56 | +110.73% | 0.05 | 1 | 1 | 0.93 | 0.27 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 330.00 | 12.50 | 18.20 | 15.35 | 19.40 | +2.94 | +17.87% | 0.05 | 3 | 34 | 0.93 | 0.26 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 335.00 | 12.00 | 17.90 | 14.95 | 18.00 | -0.15 | -0.83% | 0.04 | 5 | 32 | 0.94 | 0.25 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 340.00 | 11.40 | 17.50 | 14.45 | 18.00 | +1.35 | +8.11% | 0.04 | 2 | 78 | 0.94 | 0.24 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 345.00 | 12.30 | 17.40 | 14.85 | % | 0.04 | 0 | 0 | 0.93 | 0.23 | 0.00 | -0.09 | 7/18/2025 3:59:58 PM EST | |||
| 350.00 | 10.40 | 16.50 | 13.45 | 14.21 | -2.69 | -15.92% | 0.04 | 4 | 4 | 0.95 | 0.23 | 0.00 | -0.08 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 355.00 | 11.00 | 16.60 | 13.80 | % | 0.04 | 0 | 0 | 0.94 | 0.22 | 0.00 | -0.08 | 7/18/2025 3:59:58 PM EST | |||
| 360.00 | 10.50 | 15.90 | 13.20 | % | 0.04 | 0 | 0 | 0.93 | 0.21 | 0.00 | -0.08 | 7/18/2025 3:59:58 PM EST | |||
| 365.00 | 10.30 | 15.50 | 12.90 | 13.03 | % | 0.04 | 2 | 0 | 0.94 | 0.21 | 0.00 | -0.08 | 7/18/2025 | 7/18/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 1.70 | 5.00 | 3.35 | 4.80 | +0.65 | +15.67% | 0.04 | 1 | 179 | 0.98 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 100.00 | 5.00 | 5.90 | 5.45 | 5.85 | +1.05 | +21.88% | 0.05 | 35 | 4,138 | 0.96 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 105.00 | 5.40 | 8.40 | 6.90 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.97 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 110.00 | 6.60 | 8.90 | 7.75 | 6.80 | +0.10 | +1.50% | 0.07 | 8 | 77 | 0.95 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 115.00 | 6.70 | 10.00 | 8.35 | 8.80 | +1.00 | +12.83% | 0.07 | 1 | 9 | 0.94 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 120.00 | 8.80 | 11.70 | 10.25 | 10.02 | +2.00 | +24.94% | 0.09 | 24 | 87 | 0.97 | -0.02 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 125.00 | 10.40 | 12.90 | 11.65 | 9.00 | -0.70 | -7.22% | 0.09 | 2 | 31 | 0.99 | -0.04 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 130.00 | 12.10 | 13.20 | 12.65 | 12.90 | +2.40 | +22.86% | 0.10 | 29 | 155 | 1.02 | -0.07 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 135.00 | 13.40 | 18.80 | 16.10 | 14.50 | +1.13 | +8.46% | 0.12 | 1 | 18 | 0.97 | -0.09 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 140.00 | 14.50 | 20.00 | 17.25 | 14.77 | +1.77 | +13.62% | 0.12 | 11 | 49 | 0.94 | -0.12 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 145.00 | 16.40 | 20.80 | 18.60 | 18.50 | +2.30 | +14.20% | 0.13 | 10 | 23 | 0.93 | -0.14 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 150.00 | 19.10 | 22.00 | 20.55 | 20.70 | +2.70 | +15.00% | 0.14 | 332 | 398 | 0.94 | -0.17 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 155.00 | 20.10 | 24.90 | 22.50 | 19.40 | 0.00 | 0.00% | 0.15 | 0 | 217 | 0.92 | -0.19 | 0.00 | -0.04 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 160.00 | 22.80 | 28.90 | 25.85 | 24.40 | +2.40 | +10.91% | 0.16 | 7 | 67 | 0.91 | -0.21 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 165.00 | 25.40 | 29.10 | 27.25 | 21.65 | -2.35 | -9.80% | 0.17 | 1 | 26 | 0.92 | -0.24 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 170.00 | 27.30 | 31.60 | 29.45 | 27.00 | +2.00 | +8.00% | 0.17 | 26 | 93 | 0.91 | -0.26 | 0.00 | -0.06 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 175.00 | 29.00 | 34.80 | 31.90 | 32.52 | +4.57 | +16.36% | 0.18 | 23 | 48 | 0.93 | -0.28 | 0.00 | -0.06 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 180.00 | 32.40 | 37.20 | 34.80 | 35.30 | +5.30 | +17.67% | 0.19 | 7 | 439 | 0.91 | -0.30 | 0.00 | -0.06 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 185.00 | 34.80 | 42.00 | 38.40 | 37.60 | +6.85 | +22.28% | 0.21 | 14 | 3,690 | 0.90 | -0.32 | 0.00 | -0.07 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 190.00 | 38.40 | 45.00 | 41.70 | 40.45 | +5.43 | +15.51% | 0.22 | 7 | 27 | 0.91 | -0.34 | 0.00 | -0.07 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 195.00 | 40.10 | 46.90 | 43.50 | 39.80 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.91 | -0.37 | 0.00 | -0.07 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 200.00 | 43.00 | 49.00 | 46.00 | 47.35 | +5.96 | +14.40% | 0.23 | 26 | 104 | 0.91 | -0.39 | 0.00 | -0.08 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 205.00 | 47.20 | 52.20 | 49.70 | 47.30 | +2.70 | +6.06% | 0.24 | 2 | 8 | 0.90 | -0.40 | 0.00 | -0.08 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 210.00 | 51.00 | 55.00 | 53.00 | 54.30 | +5.30 | +10.82% | 0.25 | 1 | 177 | 0.91 | -0.42 | 0.00 | -0.08 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 215.00 | 53.50 | 59.20 | 56.35 | 53.00 | -13.90 | -20.78% | 0.26 | 1 | 15 | 0.91 | -0.44 | 0.00 | -0.08 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 220.00 | 56.00 | 62.30 | 59.15 | 60.59 | +7.59 | +14.33% | 0.27 | 7 | 12 | 0.92 | -0.46 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 225.00 | 60.00 | 67.20 | 63.60 | 79.46 | 0.00 | 0.00% | 0.28 | 0 | 9 | 0.91 | -0.48 | 0.00 | -0.09 | 7/14/2025 | 7/18/2025 3:59:58 PM EST |
| 230.00 | 63.00 | 69.70 | 66.35 | 66.20 | +5.00 | +8.17% | 0.29 | 6 | 64 | 0.90 | -0.50 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 235.00 | 67.10 | 75.00 | 71.05 | 67.65 | +3.55 | +5.54% | 0.30 | 5 | 40 | 0.90 | -0.51 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 240.00 | 71.00 | 77.10 | 74.05 | 70.65 | +4.10 | +6.17% | 0.31 | 5 | 54 | 0.90 | -0.53 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 245.00 | 74.00 | 82.00 | 78.00 | 74.67 | -1.90 | -2.49% | 0.32 | 5 | 200 | 0.89 | -0.54 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 250.00 | 78.00 | 86.90 | 82.45 | 76.84 | +1.84 | +2.46% | 0.33 | 10 | 33 | 0.92 | -0.56 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 255.00 | 82.00 | 90.60 | 86.30 | 90.39 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.92 | -0.57 | 0.00 | -0.09 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 260.00 | 86.00 | 93.30 | 89.65 | 90.70 | +4.47 | +5.19% | 0.34 | 44 | 51 | 0.91 | -0.59 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 265.00 | 90.00 | 96.50 | 93.25 | 93.98 | +3.89 | +4.32% | 0.35 | 34 | 22 | 0.90 | -0.60 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 270.00 | 94.50 | 102.90 | 98.70 | 113.30 | 0.00 | 0.00% | 0.37 | 0 | 6 | 0.93 | -0.61 | 0.00 | -0.09 | 7/14/2025 | 7/18/2025 3:59:58 PM EST |
| 275.00 | 98.00 | 106.10 | 102.05 | 97.80 | -18.70 | -16.06% | 0.37 | 2 | 28 | 0.92 | -0.63 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 280.00 | 101.00 | 109.20 | 105.10 | 99.74 | -24.84 | -19.94% | 0.38 | 10 | 46 | 0.90 | -0.64 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 285.00 | 103.60 | 116.40 | 110.00 | 116.03 | 0.00 | 0.00% | 0.39 | 0 | 22 | 0.94 | -0.65 | 0.00 | -0.09 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 290.00 | 108.20 | 121.10 | 114.65 | 108.10 | +0.10 | +0.10% | 0.40 | 33 | 39 | 0.92 | -0.66 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 295.00 | 112.30 | 125.20 | 118.75 | 118.88 | +7.02 | +6.28% | 0.40 | 31 | 19 | 0.92 | -0.67 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 300.00 | 116.00 | 128.70 | 122.35 | 117.40 | -5.50 | -4.48% | 0.41 | 11 | 8 | 0.91 | -0.68 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 305.00 | 121.40 | 132.90 | 127.15 | 141.10 | 0.00 | 0.00% | 0.42 | 0 | 39 | 0.90 | -0.69 | 0.00 | -0.09 | 7/15/2025 | 7/18/2025 3:59:58 PM EST |
| 310.00 | 125.00 | 137.60 | 131.30 | 127.10 | +6.40 | +5.31% | 0.42 | 9 | 16 | 0.94 | -0.70 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 315.00 | 129.10 | 141.20 | 135.15 | 137.80 | -14.90 | -9.76% | 0.43 | 3 | 9 | 0.90 | -0.71 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 320.00 | 133.10 | 145.70 | 139.40 | 162.80 | 0.00 | 0.00% | 0.44 | 0 | 31 | 0.90 | -0.72 | 0.00 | -0.09 | 7/14/2025 | 7/18/2025 3:59:58 PM EST |
| 325.00 | 138.10 | 150.00 | 144.05 | 137.50 | -2.70 | -1.93% | 0.44 | 3 | 39 | 0.91 | -0.73 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 330.00 | 142.00 | 154.40 | 148.20 | 156.80 | 0.00 | 0.00% | 0.45 | 0 | 17 | 0.90 | -0.74 | 0.00 | -0.09 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 335.00 | 146.00 | 158.50 | 152.25 | 142.30 | -4.70 | -3.20% | 0.45 | 2 | 17 | 0.89 | -0.75 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 340.00 | 151.00 | 163.00 | 157.00 | 157.50 | +5.20 | +3.42% | 0.46 | 2 | 267 | 0.90 | -0.76 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 345.00 | 156.10 | 167.80 | 161.95 | 158.60 | +2.03 | +1.30% | 0.47 | 3 | 6 | 0.93 | -0.77 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 350.00 | 160.10 | 172.50 | 166.30 | 160.80 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.90 | -0.77 | 0.00 | -0.08 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 355.00 | 164.60 | 176.90 | 170.75 | % | 0.48 | 0 | 0 | 0.90 | -0.78 | 0.00 | -0.08 | 7/18/2025 3:59:58 PM EST | |||
| 360.00 | 169.10 | 181.50 | 175.30 | 172.50 | % | 0.49 | 2 | 0 | 0.90 | -0.79 | 0.00 | -0.08 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 365.00 | 173.20 | 186.20 | 179.70 | 176.40 | % | 0.49 | 2 | 0 | 0.90 | -0.79 | 0.00 | -0.08 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |