Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $71.33 as of 11/21/2025 8:35:35 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 | 32.00 | 39.65 | 35.83 | % | 1.02 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 40.00 | 27.00 | 33.00 | 30.00 | 26.78 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.38 | 1.00 | 0.00 | -0.02 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 45.00 | 23.15 | 30.20 | 26.68 | 26.00 | +2.00 | +8.34% | 0.59 | 1 | 2 | 2.83 | 0.99 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 50.00 | 18.30 | 24.95 | 21.63 | 18.00 | 0.00 | 0.00% | 0.43 | 0 | 6 | 2.29 | 0.96 | 0.01 | -0.06 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 55.00 | 13.55 | 18.50 | 16.03 | 12.50 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.45 | 0.92 | 0.01 | -0.09 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 57.00 | 13.50 | 17.05 | 15.28 | 14.50 | % | 0.27 | 7 | 0 | 1.48 | 0.90 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 3:59:56 PM EST | |
| 58.00 | 10.80 | 18.30 | 14.55 | % | 0.25 | 0 | 0 | 1.97 | 0.88 | 0.01 | -0.11 | 11/21/2025 3:59:56 PM EST | |||
| 59.00 | 9.70 | 16.05 | 12.88 | % | 0.22 | 0 | 0 | 1.59 | 0.87 | 0.02 | -0.12 | 11/21/2025 3:59:56 PM EST | |||
| 60.00 | 10.90 | 14.05 | 12.48 | 12.00 | +2.75 | +29.73% | 0.21 | 98 | 144 | 1.26 | 0.85 | 0.02 | -0.13 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 61.00 | 9.40 | 15.25 | 12.33 | % | 0.20 | 0 | 0 | 1.70 | 0.83 | 0.02 | -0.13 | 11/21/2025 3:59:56 PM EST | |||
| 62.00 | 8.75 | 12.75 | 10.75 | % | 0.17 | 0 | 0 | 1.29 | 0.81 | 0.02 | -0.14 | 11/21/2025 3:59:56 PM EST | |||
| 63.00 | 9.50 | 12.65 | 11.08 | 7.75 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.07 | 0.79 | 0.02 | -0.14 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 63.50 | 8.55 | 11.05 | 9.80 | 8.66 | +1.51 | +21.12% | 0.15 | 1 | 5 | 0.82 | 0.78 | 0.02 | -0.15 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 64.00 | 6.80 | 10.85 | 8.83 | 8.59 | +1.99 | +30.16% | 0.14 | 1 | 3 | 1.16 | 0.77 | 0.02 | -0.15 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 65.00 | 7.10 | 9.50 | 8.30 | 6.00 | -0.70 | -10.45% | 0.13 | 25 | 106 | 0.72 | 0.74 | 0.03 | -0.15 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 66.00 | 6.85 | 8.75 | 7.80 | 8.17 | +2.97 | +57.12% | 0.12 | 4 | 8 | 0.81 | 0.72 | 0.03 | -0.16 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 66.50 | 6.15 | 8.25 | 7.20 | % | 0.11 | 0 | 0 | 0.74 | 0.70 | 0.03 | -0.16 | 11/21/2025 3:59:56 PM EST | |||
| 67.00 | 6.90 | 8.10 | 7.50 | 7.56 | +2.56 | +51.20% | 0.11 | 7 | 3 | 0.89 | 0.69 | 0.03 | -0.16 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 67.50 | 6.65 | 7.75 | 7.20 | 5.30 | +0.45 | +9.28% | 0.11 | 1 | 7 | 0.89 | 0.67 | 0.03 | -0.17 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 68.00 | 6.30 | 7.45 | 6.88 | 6.90 | +2.10 | +43.75% | 0.10 | 88 | 9 | 0.89 | 0.66 | 0.03 | -0.17 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 68.50 | 6.00 | 7.05 | 6.53 | 6.65 | +2.36 | +55.02% | 0.10 | 12 | 1 | 0.88 | 0.64 | 0.03 | -0.17 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 69.00 | 5.75 | 6.55 | 6.15 | 6.55 | +2.90 | +79.46% | 0.09 | 17 | 4 | 0.86 | 0.62 | 0.03 | -0.17 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 70.00 | 5.25 | 5.60 | 5.43 | 6.00 | +2.17 | +56.66% | 0.08 | 377 | 271 | 0.82 | 0.59 | 0.03 | -0.18 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 71.00 | 4.65 | 5.65 | 5.15 | 5.28 | +1.78 | +50.86% | 0.07 | 195 | 11 | 0.87 | 0.56 | 0.03 | -0.18 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 71.50 | 4.40 | 4.85 | 4.63 | 4.90 | % | 0.06 | 12 | 0 | 0.82 | 0.54 | 0.03 | -0.18 | 11/21/2025 | 11/21/2025 3:59:56 PM EST | |
| 72.00 | 4.20 | 4.95 | 4.58 | 4.68 | +1.65 | +54.46% | 0.06 | 95 | 14 | 0.85 | 0.52 | 0.03 | -0.18 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 73.00 | 3.70 | 4.15 | 3.93 | 4.20 | +1.48 | +54.42% | 0.05 | 59 | 31 | 0.81 | 0.49 | 0.03 | -0.18 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 74.00 | 3.50 | 4.15 | 3.83 | 3.65 | +1.26 | +52.72% | 0.05 | 83 | 96 | 0.86 | 0.45 | 0.03 | -0.18 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 75.00 | 3.00 | 3.50 | 3.25 | 3.30 | +1.05 | +46.67% | 0.04 | 151 | 238 | 0.83 | 0.42 | 0.03 | -0.17 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 76.00 | 2.62 | 3.10 | 2.86 | 3.11 | +1.11 | +55.50% | 0.04 | 59 | 84 | 0.82 | 0.39 | 0.03 | -0.17 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 77.00 | 2.50 | 2.81 | 2.66 | 2.80 | +0.97 | +53.01% | 0.03 | 36 | 23 | 0.84 | 0.36 | 0.03 | -0.17 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 78.00 | 2.24 | 2.53 | 2.39 | 2.54 | +0.89 | +53.94% | 0.03 | 60 | 42 | 0.84 | 0.33 | 0.03 | -0.16 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 79.00 | 2.00 | 2.50 | 2.25 | 2.25 | +0.80 | +55.18% | 0.03 | 11 | 15 | 0.87 | 0.31 | 0.03 | -0.16 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 80.00 | 1.79 | 2.21 | 2.00 | 2.10 | +0.87 | +70.74% | 0.03 | 374 | 454 | 0.87 | 0.28 | 0.03 | -0.15 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 81.00 | 1.62 | 1.99 | 1.81 | 1.88 | +0.80 | +74.08% | 0.02 | 81 | 31 | 0.87 | 0.26 | 0.03 | -0.15 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 82.00 | 1.40 | 1.89 | 1.65 | 1.78 | +0.65 | +57.53% | 0.02 | 28 | 18 | 0.88 | 0.24 | 0.03 | -0.14 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 83.00 | 1.14 | 1.60 | 1.37 | 1.53 | +0.18 | +13.34% | 0.02 | 47 | 51 | 0.88 | 0.22 | 0.02 | -0.14 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 84.00 | 1.19 | 1.45 | 1.32 | 1.45 | +0.52 | +55.92% | 0.02 | 15 | 42 | 0.89 | 0.20 | 0.02 | -0.13 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 85.00 | 1.03 | 1.38 | 1.21 | 1.10 | +0.28 | +34.15% | 0.01 | 405 | 771 | 0.90 | 0.18 | 0.02 | -0.12 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 86.00 | 0.91 | 1.22 | 1.07 | 1.05 | +0.21 | +25.00% | 0.01 | 98 | 54 | 0.90 | 0.17 | 0.02 | -0.12 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 87.00 | 0.84 | 1.20 | 1.02 | 0.94 | +0.14 | +17.50% | 0.01 | 12 | 93 | 0.92 | 0.15 | 0.02 | -0.11 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 88.00 | 0.72 | 1.05 | 0.89 | 0.93 | +0.22 | +30.99% | 0.01 | 212 | 26 | 0.91 | 0.14 | 0.02 | -0.11 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 89.00 | 0.64 | 1.10 | 0.87 | 0.70 | -0.04 | -5.41% | 0.01 | 2 | 33 | 0.94 | 0.13 | 0.02 | -0.10 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 90.00 | 0.64 | 0.90 | 0.77 | 0.79 | +0.14 | +21.54% | 0.01 | 587 | 356 | 0.94 | 0.12 | 0.02 | -0.09 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 91.00 | 0.54 | 0.94 | 0.74 | 0.74 | +0.36 | +94.74% | 0.01 | 19 | 67 | 0.96 | 0.11 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 92.00 | 0.45 | 0.82 | 0.64 | 0.62 | +0.07 | +12.73% | 0.01 | 11 | 48 | 0.95 | 0.10 | 0.01 | -0.08 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 93.00 | 0.43 | 0.84 | 0.64 | 0.57 | +0.07 | +14.00% | 0.01 | 5 | 11 | 0.98 | 0.09 | 0.01 | -0.08 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 94.00 | 0.38 | 0.76 | 0.57 | 0.57 | -0.13 | -18.58% | 0.01 | 1 | 24 | 0.98 | 0.08 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 95.00 | 0.31 | 0.55 | 0.43 | 0.46 | +0.06 | +15.00% | 0.00 | 50 | 232 | 0.95 | 0.08 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 96.00 | 0.29 | 0.94 | 0.62 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.04 | 0.06 | 0.01 | -0.06 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 97.00 | 0.25 | 0.67 | 0.46 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.00 | 0.06 | 0.01 | -0.06 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 98.00 | 0.22 | 0.64 | 0.43 | 0.35 | -0.82 | -70.09% | 0.00 | 1 | 14 | 1.01 | 0.06 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 99.00 | 0.19 | 0.62 | 0.41 | 0.24 | -0.14 | -36.85% | 0.00 | 5 | 32 | 1.02 | 0.05 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 100.00 | 0.18 | 0.46 | 0.32 | 0.35 | +0.04 | +12.91% | 0.00 | 276 | 886 | 1.00 | 0.05 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 101.00 | 0.14 | 0.75 | 0.45 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.04 | 0.01 | -0.05 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 102.00 | 0.15 | 0.72 | 0.44 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.09 | 0.04 | 0.01 | -0.04 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 103.00 | 0.18 | 0.65 | 0.42 | 0.17 | -0.08 | -32.00% | 0.00 | 5 | 113 | 1.12 | 0.03 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 104.00 | 0.08 | 0.52 | 0.30 | 0.07 | -0.50 | -87.72% | 0.00 | 2 | 16 | 1.05 | 0.03 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 105.00 | 0.01 | 0.45 | 0.23 | 0.25 | +0.04 | +19.05% | 0.00 | 1 | 52 | 0.96 | 0.03 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 106.00 | 0.00 | 1.00 | 0.50 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 408 | 1.46 | 0.02 | 0.00 | -0.02 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 107.00 | 0.00 | 0.70 | 0.35 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 756 | 1.37 | 0.01 | 0.00 | -0.02 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 108.00 | 0.11 | 0.36 | 0.24 | 0.24 | -0.66 | -73.34% | 0.00 | 1 | 13 | 1.11 | 0.01 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 109.00 | 0.00 | 0.66 | 0.33 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.39 | 0.01 | 0.00 | -0.01 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 110.00 | 0.05 | 0.46 | 0.26 | 0.25 | +0.04 | +19.05% | 0.00 | 22 | 182 | 1.12 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 111.00 | 0.00 | 0.69 | 0.35 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.45 | 0.01 | 0.00 | -0.01 | 11/13/2025 | 11/21/2025 3:59:56 PM EST |
| 112.00 | 0.00 | 0.50 | 0.25 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.38 | 0.01 | 0.00 | -0.01 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 113.00 | 0.00 | 0.67 | 0.34 | 2.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.49 | 0.01 | 0.00 | -0.01 | 11/13/2025 | 11/21/2025 3:59:56 PM EST |
| 114.00 | 0.00 | 0.49 | 0.25 | 17.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.01 | 0.00 | -0.01 | 10/30/2025 | 11/21/2025 3:59:56 PM EST |
| 115.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.09 | +56.25% | 0.00 | 121 | 166 | 1.22 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 116.00 | 0.00 | 0.79 | 0.40 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.60 | 0.00 | 0.00 | -0.01 | 11/13/2025 | 11/21/2025 3:59:56 PM EST |
| 117.00 | 0.00 | 0.41 | 0.21 | 0.46 | -0.20 | -30.31% | 0.00 | 1 | 5 | 1.42 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 118.00 | 0.00 | 0.83 | 0.42 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.66 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 119.00 | 0.00 | 0.41 | 0.21 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.46 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 120.00 | 0.01 | 0.25 | 0.13 | 0.23 | +0.06 | +35.30% | 0.00 | 179 | 1,317 | 1.14 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 121.00 | 0.00 | 0.76 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.69 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 122.00 | 0.00 | 0.76 | 0.38 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.71 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 123.00 | 0.05 | 0.95 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.47 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 124.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.45 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 125.00 | 0.06 | 0.39 | 0.23 | 0.18 | -0.39 | -68.43% | 0.00 | 124 | 63 | 1.37 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 126.00 | 0.00 | 0.65 | 0.33 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.73 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:56 PM EST |
| 127.00 | 0.00 | 0.73 | 0.37 | 0.41 | -0.40 | -49.39% | 0.00 | 1 | 468 | 1.79 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 128.00 | 0.00 | 0.72 | 0.36 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.81 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 129.00 | 0.00 | 0.40 | 0.20 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.63 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:56 PM EST |
| 130.00 | 0.02 | 0.25 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 131.00 | 0.01 | 0.36 | 0.19 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.35 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:56 PM EST |
| 132.00 | 0.00 | 0.92 | 0.46 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.98 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 133.00 | 0.00 | 0.72 | 0.36 | 2.93 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.89 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:56 PM EST |
| 134.00 | 0.00 | 0.89 | 0.45 | 3.38 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 40 | 1.49 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 136.00 | 0.00 | 0.71 | 0.36 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.94 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 137.00 | 0.00 | 0.71 | 0.36 | 3.45 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.96 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:56 PM EST |
| 138.00 | 0.00 | 0.51 | 0.26 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:56 PM EST |
| 139.00 | 0.00 | 0.52 | 0.26 | 4.76 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.51 | 0.26 | 0.26 | +0.16 | +160.00% | 0.00 | 3 | 68 | 1.89 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 141.00 | 0.00 | 1.50 | 0.75 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.37 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 142.00 | 0.00 | 1.40 | 0.70 | 6.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.35 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 3:59:56 PM EST |
| 143.00 | 0.00 | 1.50 | 0.75 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:56 PM EST |
| 144.00 | 0.00 | 0.53 | 0.27 | 18.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.33 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 146.00 | 0.00 | 0.63 | 0.32 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:56 PM EST |
| 147.00 | 0.00 | 0.92 | 0.46 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.22 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:56 PM EST |
| 148.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.15 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.74 | 0.37 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 219 | 2.17 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.73 | 0.37 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.24 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.44 | 0.22 | 0.11 | -0.08 | -42.11% | 0.00 | 7 | 16 | 2.11 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.54 | 0.27 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.26 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.23 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 34 | 1.77 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 0.42 | 0.21 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.34 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 185.00 | 0.01 | 0.42 | 0.22 | 0.05 | -0.18 | -78.27% | 0.00 | 152 | 45 | 1.98 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.58 | 0.29 | 0.07 | +0.03 | +75.00% | 0.00 | 5 | 332 | 2.57 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 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 | 0.41 | 0.21 | 0.04 | -0.02 | -33.34% | 0.01 | 104 | 20 | 2.20 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.20 | % | 0.00 | 7,274 | 0 | 1.61 | 0.00 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:56 PM EST | |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.32 | +0.07 | +28.00% | 0.00 | 798 | 2,362 | 1.47 | -0.01 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 50.00 | 0.21 | 0.50 | 0.36 | 0.24 | -0.26 | -52.00% | 0.01 | 2,223 | 139 | 1.17 | -0.04 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 55.00 | 0.39 | 0.56 | 0.48 | 0.48 | -0.58 | -54.72% | 0.01 | 109 | 440 | 0.99 | -0.08 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 57.00 | 0.58 | 1.03 | 0.81 | 0.61 | -0.91 | -59.87% | 0.01 | 6 | 13 | 1.02 | -0.10 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 58.00 | 0.56 | 0.94 | 0.75 | 0.71 | -0.29 | -29.00% | 0.01 | 25 | 1 | 0.94 | -0.12 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 59.00 | 0.75 | 1.01 | 0.88 | 0.84 | % | 0.01 | 13 | 0 | 0.94 | -0.13 | 0.02 | -0.12 | 11/21/2025 | 11/21/2025 3:59:56 PM EST | |
| 60.00 | 0.89 | 1.08 | 0.99 | 1.03 | -0.87 | -45.79% | 0.02 | 300 | 252 | 0.91 | -0.15 | 0.02 | -0.13 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 61.00 | 1.06 | 1.28 | 1.17 | 1.17 | -1.44 | -55.18% | 0.02 | 4 | 4 | 0.91 | -0.17 | 0.02 | -0.13 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 62.00 | 1.18 | 1.53 | 1.36 | 1.36 | -1.21 | -47.09% | 0.02 | 10 | 10 | 0.90 | -0.19 | 0.02 | -0.14 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 63.00 | 1.39 | 1.64 | 1.52 | 1.54 | -1.44 | -48.33% | 0.02 | 11 | 20 | 0.88 | -0.21 | 0.02 | -0.14 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 63.50 | 1.46 | 1.84 | 1.65 | 1.58 | -1.77 | -52.84% | 0.03 | 2 | 2 | 0.88 | -0.22 | 0.02 | -0.15 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 64.00 | 1.61 | 1.86 | 1.74 | 1.70 | -1.65 | -49.26% | 0.03 | 26 | 9 | 0.87 | -0.23 | 0.02 | -0.15 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 65.00 | 1.84 | 2.21 | 2.03 | 2.10 | -1.72 | -45.03% | 0.03 | 296 | 558 | 0.87 | -0.26 | 0.03 | -0.15 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 66.00 | 2.13 | 2.52 | 2.33 | 2.57 | -1.65 | -39.10% | 0.04 | 28 | 7 | 0.86 | -0.28 | 0.03 | -0.16 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 66.50 | 2.31 | 2.64 | 2.48 | 2.67 | -1.97 | -42.46% | 0.04 | 12 | 12 | 0.85 | -0.30 | 0.03 | -0.16 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 67.00 | 2.50 | 2.82 | 2.66 | 2.67 | -1.73 | -39.32% | 0.04 | 19 | 4 | 0.85 | -0.31 | 0.03 | -0.16 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 67.50 | 2.67 | 3.05 | 2.86 | 2.74 | -2.43 | -47.01% | 0.04 | 30 | 6 | 0.86 | -0.33 | 0.03 | -0.17 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 68.00 | 3.00 | 3.20 | 3.10 | 3.00 | % | 0.05 | 24 | 0 | 0.86 | -0.34 | 0.03 | -0.17 | 11/21/2025 | 11/21/2025 3:59:56 PM EST | |
| 68.50 | 2.68 | 3.45 | 3.07 | 3.08 | -2.59 | -45.68% | 0.04 | 33 | 10 | 0.82 | -0.36 | 0.03 | -0.17 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 69.00 | 3.00 | 3.65 | 3.33 | 3.30 | -2.65 | -44.54% | 0.05 | 12 | 2 | 0.83 | -0.38 | 0.03 | -0.17 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 70.00 | 3.55 | 4.20 | 3.88 | 3.75 | -2.82 | -42.93% | 0.06 | 119 | 819 | 0.84 | -0.41 | 0.03 | -0.18 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 71.00 | 3.90 | 4.75 | 4.33 | 4.60 | -1.00 | -17.86% | 0.06 | 144 | 45 | 0.83 | -0.44 | 0.03 | -0.18 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 71.50 | 4.15 | 4.85 | 4.50 | 4.50 | % | 0.06 | 25 | 0 | 0.82 | -0.46 | 0.03 | -0.18 | 11/21/2025 | 11/21/2025 3:59:56 PM EST | |
| 72.00 | 4.40 | 5.20 | 4.80 | 4.95 | -2.70 | -35.30% | 0.07 | 10 | 18 | 0.83 | -0.48 | 0.03 | -0.18 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 73.00 | 4.85 | 5.85 | 5.35 | 6.50 | -2.10 | -24.42% | 0.07 | 52 | 115 | 0.82 | -0.51 | 0.03 | -0.18 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 74.00 | 5.50 | 6.40 | 5.95 | 6.58 | -1.17 | -15.10% | 0.08 | 3 | 70 | 0.82 | -0.55 | 0.03 | -0.18 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 75.00 | 6.15 | 7.00 | 6.58 | 6.66 | -4.07 | -37.94% | 0.09 | 16 | 124 | 0.82 | -0.58 | 0.03 | -0.17 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 76.00 | 6.75 | 7.70 | 7.23 | 7.18 | -3.27 | -31.30% | 0.10 | 124 | 103 | 0.82 | -0.61 | 0.03 | -0.17 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 77.00 | 5.70 | 8.40 | 7.05 | 11.29 | -0.71 | -5.92% | 0.09 | 1 | 35 | 0.63 | -0.64 | 0.03 | -0.17 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 78.00 | 8.00 | 9.10 | 8.55 | 8.64 | -3.81 | -30.61% | 0.11 | 2 | 28 | 0.81 | -0.67 | 0.03 | -0.16 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 79.00 | 8.90 | 9.95 | 9.43 | 9.86 | -4.14 | -29.58% | 0.12 | 10 | 62 | 0.83 | -0.69 | 0.03 | -0.16 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 80.00 | 8.70 | 10.80 | 9.75 | 10.04 | -4.38 | -30.38% | 0.12 | 47 | 143 | 0.72 | -0.72 | 0.03 | -0.15 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 81.00 | 8.50 | 13.90 | 11.20 | 10.81 | -5.19 | -32.44% | 0.14 | 13 | 41 | 1.45 | -0.74 | 0.03 | -0.15 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 82.00 | 8.95 | 14.25 | 11.60 | 12.40 | -3.70 | -22.99% | 0.14 | 15 | 65 | 1.38 | -0.76 | 0.03 | -0.14 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 83.00 | 11.75 | 14.50 | 13.13 | 13.20 | -1.96 | -12.93% | 0.16 | 6 | 16 | 0.90 | -0.78 | 0.02 | -0.14 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 84.00 | 12.60 | 15.35 | 13.98 | 13.42 | -2.54 | -15.92% | 0.17 | 7 | 34 | 0.89 | -0.80 | 0.02 | -0.13 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 85.00 | 13.05 | 15.10 | 14.08 | 14.53 | -4.15 | -22.22% | 0.17 | 16 | 98 | 1.08 | -0.82 | 0.02 | -0.12 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 86.00 | 13.50 | 16.20 | 14.85 | 18.13 | +2.08 | +12.96% | 0.17 | 1 | 27 | 1.15 | -0.83 | 0.02 | -0.12 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 87.00 | 15.25 | 16.75 | 16.00 | 15.83 | -5.06 | -24.23% | 0.18 | 6 | 105 | 1.08 | -0.85 | 0.02 | -0.11 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 88.00 | 15.90 | 18.45 | 17.18 | 16.82 | -2.21 | -11.62% | 0.20 | 16 | 24 | 1.28 | -0.86 | 0.02 | -0.11 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 89.00 | 14.25 | 19.05 | 16.65 | 19.24 | +1.64 | +9.32% | 0.19 | 2 | 19 | 1.23 | -0.87 | 0.02 | -0.10 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 90.00 | 18.05 | 19.70 | 18.88 | 18.60 | -5.15 | -21.69% | 0.21 | 34 | 231 | 1.08 | -0.88 | 0.02 | -0.09 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 91.00 | 17.60 | 20.85 | 19.23 | 20.00 | -2.50 | -11.12% | 0.21 | 7 | 11 | 1.25 | -0.89 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 92.00 | 19.05 | 21.50 | 20.28 | 21.36 | -2.36 | -9.95% | 0.22 | 1 | 60 | 1.19 | -0.90 | 0.01 | -0.08 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 93.00 | 18.80 | 23.05 | 20.93 | 26.73 | 0.00 | 0.00% | 0.23 | 0 | 12 | 1.37 | -0.91 | 0.01 | -0.08 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 94.00 | 20.25 | 24.05 | 22.15 | 25.66 | 0.00 | 0.00% | 0.24 | 0 | 25 | 1.41 | -0.92 | 0.01 | -0.07 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 95.00 | 22.40 | 25.15 | 23.78 | 23.78 | -5.07 | -17.58% | 0.25 | 14 | 99 | 1.47 | -0.92 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 96.00 | 21.65 | 25.80 | 23.73 | 25.50 | -2.11 | -7.65% | 0.25 | 1 | 17 | 1.41 | -0.94 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 97.00 | 22.05 | 27.65 | 24.85 | 28.97 | -0.96 | -3.21% | 0.26 | 1 | 319 | 1.66 | -0.94 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 98.00 | 23.30 | 28.05 | 25.68 | 28.50 | +6.78 | +31.22% | 0.26 | 2 | 39 | 1.54 | -0.94 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 99.00 | 24.50 | 31.35 | 27.93 | 31.50 | +0.85 | +2.78% | 0.28 | 3 | 22 | 2.11 | -0.95 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 100.00 | 27.25 | 30.05 | 28.65 | 28.67 | -3.17 | -9.96% | 0.29 | 11 | 580 | 1.62 | -0.95 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 101.00 | 25.80 | 31.60 | 28.70 | 30.26 | +4.89 | +19.28% | 0.28 | 24 | 11 | 1.78 | -0.96 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 102.00 | 27.55 | 31.65 | 29.60 | 34.71 | -0.05 | -0.15% | 0.29 | 1 | 34 | 1.55 | -0.96 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 103.00 | 29.00 | 36.00 | 32.50 | 25.74 | 0.00 | 0.00% | 0.32 | 0 | 19 | 2.38 | -0.97 | 0.01 | -0.04 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 104.00 | 29.40 | 35.70 | 32.55 | 34.72 | 0.00 | 0.00% | 0.31 | 0 | 16 | 2.13 | -0.97 | 0.01 | -0.04 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 105.00 | 31.00 | 38.00 | 34.50 | 34.33 | -3.87 | -10.14% | 0.33 | 9 | 125 | 2.45 | -0.97 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 106.00 | 32.50 | 39.00 | 35.75 | 24.57 | 0.00 | 0.00% | 0.34 | 0 | 6 | 2.48 | -0.98 | 0.00 | -0.02 | 11/14/2025 | 11/21/2025 3:59:56 PM EST |
| 107.00 | 33.00 | 40.00 | 36.50 | 40.48 | +2.60 | +6.87% | 0.34 | 11 | 25 | 2.51 | -0.99 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 108.00 | 35.25 | 41.00 | 38.13 | 38.10 | -0.94 | -2.41% | 0.35 | 3 | 17 | 2.54 | -0.99 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 109.00 | 35.00 | 42.00 | 38.50 | 38.54 | 0.00 | 0.00% | 0.35 | 0 | 6 | 2.57 | -0.99 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 110.00 | 36.55 | 40.10 | 38.33 | 39.62 | -3.38 | -7.86% | 0.35 | 9 | 156 | 1.90 | -0.99 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 111.00 | 37.50 | 44.00 | 40.75 | 39.92 | -3.83 | -8.76% | 0.37 | 1 | 6 | 2.63 | -0.99 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 112.00 | 38.85 | 45.00 | 41.93 | 42.95 | +11.95 | +38.55% | 0.37 | 4 | 50 | 2.66 | -0.99 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 113.00 | 39.15 | 45.25 | 42.20 | 44.15 | +7.43 | +20.24% | 0.37 | 5 | 106 | 2.52 | -0.99 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 114.00 | 39.95 | 47.00 | 43.48 | 47.20 | +3.61 | +8.29% | 0.38 | 1 | 280 | 2.71 | -0.99 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 115.00 | 40.85 | 46.00 | 43.43 | 46.04 | -1.51 | -3.18% | 0.38 | 8 | 223 | 2.28 | -0.99 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 116.00 | 42.50 | 49.00 | 45.75 | 45.26 | +11.96 | +35.92% | 0.39 | 1 | 25 | 2.77 | -1.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 117.00 | 43.00 | 50.00 | 46.50 | 48.36 | +0.96 | +2.03% | 0.40 | 1 | 1 | 2.80 | -1.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 118.00 | 43.40 | 51.00 | 47.20 | 33.20 | 0.00 | 0.00% | 0.40 | 0 | 51 | 2.82 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:56 PM EST |
| 119.00 | 44.30 | 52.00 | 48.15 | 49.29 | 0.00 | 0.00% | 0.40 | 0 | 3 | 2.85 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 120.00 | 46.00 | 52.95 | 49.48 | 50.00 | -2.75 | -5.22% | 0.41 | 1 | 151 | 2.86 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 121.00 | 47.10 | 54.00 | 50.55 | 51.47 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.90 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 122.00 | 46.75 | 55.00 | 50.88 | 33.40 | 0.00 | 0.00% | 0.42 | 0 | 5 | 2.93 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:56 PM EST |
| 123.00 | 49.00 | 56.00 | 52.50 | 43.75 | 0.00 | 0.00% | 0.43 | 0 | 3 | 2.95 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 124.00 | 50.00 | 57.00 | 53.50 | 52.95 | +11.91 | +29.02% | 0.43 | 1 | 4 | 2.98 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 125.00 | 50.95 | 58.00 | 54.48 | 57.84 | +1.84 | +3.29% | 0.44 | 2 | 196 | 3.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 126.00 | 51.30 | 59.00 | 55.15 | 50.10 | 0.00 | 0.00% | 0.44 | 0 | 6 | 3.02 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 127.00 | 52.30 | 60.00 | 56.15 | 60.04 | +3.99 | +7.12% | 0.44 | 1 | 1 | 3.05 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 128.00 | 54.00 | 61.00 | 57.50 | 60.81 | 0.00 | 0.00% | 0.45 | 0 | 2 | 3.07 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 129.00 | 55.00 | 62.00 | 58.50 | 59.42 | 0.00 | 0.00% | 0.45 | 0 | 22 | 3.10 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 130.00 | 56.00 | 63.00 | 59.50 | 62.36 | +5.59 | +9.85% | 0.46 | 1 | 6 | 3.12 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 131.00 | 56.30 | 64.00 | 60.15 | 17.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.14 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 3:59:56 PM EST |
| 132.00 | 57.05 | 65.00 | 61.03 | 53.66 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.17 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 133.00 | 57.15 | 66.00 | 61.58 | 50.50 | 0.00 | 0.00% | 0.46 | 0 | 11 | 3.19 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:56 PM EST |
| 134.00 | 60.05 | 67.00 | 63.53 | 63.50 | 0.00 | 0.00% | 0.47 | 0 | 105 | 3.21 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 135.00 | 61.00 | 68.00 | 64.50 | 65.87 | 0.00 | 0.00% | 0.48 | 0 | 16 | 3.23 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 136.00 | 60.25 | 69.00 | 64.63 | 60.15 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 137.00 | 62.00 | 70.00 | 66.00 | 63.65 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 138.00 | 64.00 | 71.00 | 67.50 | 63.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 139.00 | 65.50 | 72.00 | 68.75 | 54.45 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:56 PM EST |
| 140.00 | 65.55 | 73.00 | 69.28 | 72.75 | 0.00 | 0.00% | 0.49 | 0 | 10 | 3.34 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 141.00 | 66.00 | 74.00 | 70.00 | 26.75 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 3:59:56 PM EST |
| 142.00 | 68.50 | 75.00 | 71.75 | 36.41 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 3:59:56 PM EST |
| 143.00 | 67.50 | 76.00 | 71.75 | 22.27 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 3:59:56 PM EST |
| 144.00 | 69.05 | 77.00 | 73.03 | 29.06 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 3:59:56 PM EST |
| 145.00 | 70.00 | 78.00 | 74.00 | 67.35 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 146.00 | 70.90 | 79.00 | 74.95 | 77.02 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 147.00 | 71.00 | 80.00 | 75.50 | 63.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:56 PM EST |
| 148.00 | 72.00 | 81.00 | 76.50 | 73.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 150.00 | 74.15 | 83.00 | 78.58 | 80.94 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 155.00 | 81.00 | 88.00 | 84.50 | 82.93 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 160.00 | 86.00 | 93.00 | 89.50 | 78.70 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 165.00 | 91.00 | 98.00 | 94.50 | 81.98 | 0.00 | 0.00% | 0.57 | 0 | 1 | 3.80 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:56 PM EST |
| 170.00 | 96.00 | 103.00 | 99.50 | 102.75 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 175.00 | 100.50 | 108.00 | 104.25 | 73.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:56 PM EST |
| 180.00 | 104.60 | 113.75 | 109.18 | 78.45 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:56 PM EST |
| 185.00 | 108.35 | 121.00 | 114.68 | 100.95 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:56 PM EST |
| 190.00 | 115.00 | 123.95 | 119.48 | 89.00 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:56 PM EST |