Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $63.93 as of 1/30/2026 7:42:32 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 | 26.80 | 30.50 | 28.65 | 28.39 | -17.61 | -38.29% | 0.82 | 1 | 6 | 2.25 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 40.00 | 22.00 | 27.80 | 24.90 | 26.30 | -7.33 | -21.80% | 0.62 | 2 | 35 | 2.58 | 0.99 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 45.00 | 17.00 | 21.60 | 19.30 | 24.65 | 0.00 | 0.00% | 0.43 | 0 | 79 | 1.81 | 0.97 | 0.01 | -0.04 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 50.00 | 13.40 | 18.30 | 15.85 | 14.87 | -2.63 | -15.03% | 0.32 | 17 | 270 | 1.84 | 0.91 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 55.00 | 9.80 | 10.25 | 10.03 | 9.80 | -2.20 | -18.34% | 0.18 | 7 | 36 | 0.61 | 0.82 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 60.00 | 6.10 | 6.65 | 6.38 | 6.49 | -2.11 | -24.54% | 0.11 | 345 | 226 | 0.66 | 0.69 | 0.03 | -0.10 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 65.00 | 3.55 | 3.80 | 3.68 | 3.75 | -1.85 | -33.04% | 0.06 | 4,943 | 266 | 0.65 | 0.50 | 0.04 | -0.11 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 66.00 | 3.05 | 3.50 | 3.28 | 3.20 | -1.70 | -34.70% | 0.05 | 68 | 25 | 0.66 | 0.46 | 0.04 | -0.10 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 67.00 | 2.74 | 3.05 | 2.90 | 2.70 | -2.30 | -46.00% | 0.04 | 183 | 52 | 0.66 | 0.43 | 0.04 | -0.10 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 68.00 | 2.40 | 2.69 | 2.55 | 2.46 | -2.09 | -45.94% | 0.04 | 103 | 83 | 0.66 | 0.39 | 0.04 | -0.10 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 69.00 | 2.07 | 2.41 | 2.24 | 2.11 | -1.49 | -41.39% | 0.03 | 5 | 69 | 0.66 | 0.35 | 0.04 | -0.09 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 70.00 | 1.90 | 2.09 | 2.00 | 2.00 | -1.55 | -43.67% | 0.03 | 353 | 2,044 | 0.66 | 0.32 | 0.04 | -0.09 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 71.00 | 1.55 | 1.88 | 1.72 | 1.63 | -1.11 | -40.52% | 0.02 | 24 | 64 | 0.66 | 0.29 | 0.03 | -0.09 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 72.00 | 1.45 | 1.67 | 1.56 | 1.52 | -0.97 | -38.96% | 0.02 | 161 | 441 | 0.68 | 0.26 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 73.00 | 1.20 | 1.47 | 1.34 | 1.23 | -1.12 | -47.66% | 0.02 | 75 | 477 | 0.67 | 0.24 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 74.00 | 1.03 | 1.33 | 1.18 | 1.07 | -0.96 | -47.30% | 0.02 | 232 | 717 | 0.68 | 0.22 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 75.00 | 0.99 | 1.17 | 1.08 | 1.04 | -0.72 | -40.91% | 0.01 | 465 | 2,113 | 0.68 | 0.19 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 76.00 | 0.76 | 1.08 | 0.92 | 0.89 | -0.74 | -45.40% | 0.01 | 15 | 503 | 0.69 | 0.18 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 77.00 | 0.74 | 0.94 | 0.84 | 0.79 | -0.65 | -45.14% | 0.01 | 74 | 429 | 0.70 | 0.16 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 78.00 | 0.61 | 0.86 | 0.74 | 0.57 | -0.76 | -57.15% | 0.01 | 13 | 303 | 0.70 | 0.15 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 79.00 | 0.53 | 0.77 | 0.65 | 0.70 | -0.43 | -38.06% | 0.01 | 5 | 75 | 0.71 | 0.13 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 80.00 | 0.53 | 0.63 | 0.58 | 0.58 | -0.49 | -45.80% | 0.01 | 719 | 4,547 | 0.71 | 0.12 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 81.00 | 0.35 | 0.63 | 0.49 | 0.48 | -0.56 | -53.85% | 0.01 | 5 | 114 | 0.71 | 0.11 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 82.00 | 0.33 | 0.58 | 0.46 | 0.42 | -0.57 | -57.58% | 0.01 | 119 | 150 | 0.72 | 0.10 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 83.00 | 0.23 | 0.58 | 0.41 | 0.44 | -0.36 | -45.00% | 0.00 | 50 | 91 | 0.72 | 0.09 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 84.00 | 0.20 | 0.51 | 0.36 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.72 | 0.09 | 0.01 | -0.04 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 85.00 | 0.31 | 0.36 | 0.34 | 0.35 | -0.39 | -52.71% | 0.00 | 4,072 | 12,323 | 0.75 | 0.08 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 86.00 | 0.12 | 0.44 | 0.28 | 0.26 | -0.27 | -50.95% | 0.00 | 65 | 98 | 0.73 | 0.07 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 87.00 | 0.19 | 0.44 | 0.32 | 0.29 | -0.24 | -45.29% | 0.00 | 1 | 161 | 0.78 | 0.06 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 88.00 | 0.15 | 0.37 | 0.26 | 0.23 | -0.23 | -50.00% | 0.00 | 2 | 73 | 0.77 | 0.06 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 89.00 | 0.10 | 0.39 | 0.25 | 0.21 | -0.17 | -44.74% | 0.00 | 3 | 22 | 0.77 | 0.05 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 90.00 | 0.18 | 0.29 | 0.24 | 0.24 | -0.12 | -33.34% | 0.00 | 245 | 6,467 | 0.80 | 0.05 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 95.00 | 0.17 | 0.18 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 138 | 7,982 | 0.86 | 0.03 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 100.00 | 0.12 | 0.16 | 0.14 | 0.13 | -0.06 | -31.58% | 0.00 | 335 | 7,879 | 0.91 | 0.02 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 105.00 | 0.11 | 0.15 | 0.13 | 0.14 | -0.01 | -6.67% | 0.00 | 66 | 6,855 | 0.99 | 0.01 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 110.00 | 0.05 | 0.21 | 0.13 | 0.08 | -0.03 | -27.28% | 0.00 | 68 | 1,118 | 1.05 | 0.01 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 115.00 | 0.01 | 0.20 | 0.11 | 0.08 | -0.01 | -11.12% | 0.00 | 8 | 1,485 | 1.03 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 120.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 117 | 11,334 | 1.11 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.08 | -57.15% | 0.00 | 3 | 5,129 | 1.31 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 130.00 | 0.05 | 0.13 | 0.09 | 0.06 | -0.04 | -40.00% | 0.00 | 15 | 3,971 | 1.26 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 135.00 | 0.03 | 0.50 | 0.27 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 580 | 1.44 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.09 | 0.05 | 0.08 | -0.01 | -11.12% | 0.00 | 128 | 4,017 | 1.38 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 145.00 | 0.01 | 0.60 | 0.31 | 0.02 | -0.08 | -80.00% | 0.00 | 28 | 456 | 1.52 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 1,009 | 1.46 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.57 | 0.29 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.99 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 3 | 270 | 1.40 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.58 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 363 | 2.10 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 0.98 | 0.49 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 434 | 2.36 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 175.00 | 0.03 | 0.16 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.67 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 180.00 | 0.01 | 0.14 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 80 | 359 | 1.62 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 1.49 | 0.75 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 162 | 2.73 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 143 | 2.54 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 1.50 | 0.75 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.82 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 5 | 1,289 | 1.77 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 205.00 | 0.00 | 1.50 | 0.75 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.91 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/30/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 144 | 2.96 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 215.00 | 0.00 | 0.66 | 0.33 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 1,105 | 2.58 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 0.57 | 0.29 | 0.01 | -0.22 | -95.66% | 0.00 | 2 | 225 | 2.56 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 225.00 | 0.00 | 1.50 | 0.75 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 21 | 3.07 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 0.12 | 0.06 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 616 | 2.14 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 235.00 | 0.00 | 0.19 | 0.10 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.29 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/30/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 1.47 | 0.74 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 3.17 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/30/2026 3:59:55 PM EST |
| 245.00 | 0.00 | 1.50 | 0.75 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 63 | 3.22 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/30/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,343 | 2.06 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 255.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.08 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/30/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 0.24 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.50 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:55 PM EST |
| 265.00 | 0.00 | 0.92 | 0.46 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 46 | 3.07 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/30/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 1.50 | 0.75 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 44 | 3.38 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/30/2026 3:59:55 PM EST |
| 275.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 134 | 4.28 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/30/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 1.48 | 0.74 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,547 | 3.43 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/30/2026 3:59:55 PM EST |
| 285.00 | 0.00 | 1.50 | 0.75 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 44 | 3.47 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/30/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 1.38 | 0.69 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 3.45 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 295.00 | 0.00 | 1.15 | 0.58 | 2.82 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.37 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/30/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,443 | 2.24 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:55 PM EST |
| 305.00 | 0.00 | 0.05 | 0.03 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.31 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/30/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 1.88 | 0.94 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 3.76 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 315.00 | 0.01 | 0.30 | 0.16 | 0.20 | +0.15 | +300.00% | 0.00 | 1 | 18 | 2.45 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.37 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:55 PM EST |
| 325.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.56 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/30/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 1.73 | 0.87 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 40 | 3.81 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/30/2026 3:59:55 PM EST |
| 335.00 | 0.00 | 0.60 | 0.30 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 63 | 3.22 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/30/2026 3:59:55 PM EST |
| 340.00 | 0.00 | 1.84 | 0.92 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.90 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/30/2026 3:59:55 PM EST |
| 345.00 | 0.00 | 2.04 | 1.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.99 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:55 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 68 | 2.48 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 355.00 | 0.00 | 1.55 | 0.78 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 230 | 3.84 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 1/30/2026 3:59:55 PM EST |
| 360.00 | 0.00 | 1.53 | 0.77 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 82 | 3.86 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 365.00 | 0.00 | 2.19 | 1.10 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.14 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 1/30/2026 3:59:55 PM EST |
| 370.00 | 0.00 | 1.90 | 0.95 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 4.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 1/30/2026 3:59:55 PM EST |
| 375.00 | 0.00 | 2.19 | 1.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 4.18 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:55 PM EST |
| 380.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 823 | 2.47 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:55 PM EST |
| 385.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 63 | 4.86 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/30/2026 3:59:55 PM EST |
| 390.00 | 0.00 | 1.89 | 0.95 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.13 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:55 PM EST |
| 395.00 | 0.00 | 4.30 | 2.15 | 2.31 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.90 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/30/2026 3:59:55 PM EST |
| 400.00 | 0.00 | 1.82 | 0.91 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 4.14 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 3:59:55 PM EST |
| 405.00 | 0.00 | 1.78 | 0.89 | 2.77 | 0.00 | 0.00% | 0.00 | 0 | 5 | 4.15 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/30/2026 3:59:55 PM EST |
| 410.00 | 0.00 | 0.85 | 0.43 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.70 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:55 PM EST |
| 415.00 | 0.00 | 0.19 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 18 | 11 | 3.06 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 420.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 532 | 2.50 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 425.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 80 | 252 | 2.51 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 430.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.40 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 435.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 503 | 2.41 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,778 | 2.75 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:55 PM EST |
| 445.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:55 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 | 0.01 | 0.10 | 0.06 | 0.08 | +0.02 | +33.34% | 0.00 | 64 | 2,253 | 1.17 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 40.00 | 0.05 | 0.22 | 0.14 | 0.13 | +0.02 | +18.19% | 0.00 | 7,008 | 2,597 | 1.01 | -0.01 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 45.00 | 0.05 | 0.36 | 0.21 | 0.31 | +0.11 | +55.00% | 0.00 | 12 | 480 | 0.84 | -0.03 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 50.00 | 0.41 | 0.52 | 0.47 | 0.46 | +0.14 | +43.75% | 0.01 | 5,099 | 7,821 | 0.80 | -0.09 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 55.00 | 1.05 | 1.16 | 1.11 | 1.09 | +0.29 | +36.25% | 0.02 | 366 | 1,093 | 0.74 | -0.18 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 60.00 | 2.30 | 2.59 | 2.45 | 2.44 | +0.85 | +53.46% | 0.04 | 1,599 | 3,332 | 0.71 | -0.31 | 0.03 | -0.10 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 65.00 | 4.55 | 5.00 | 4.78 | 4.73 | +1.33 | +39.12% | 0.07 | 361 | 4,090 | 0.71 | -0.50 | 0.04 | -0.11 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 66.00 | 5.05 | 5.55 | 5.30 | 5.54 | +1.39 | +33.50% | 0.08 | 32 | 557 | 0.70 | -0.54 | 0.04 | -0.10 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 67.00 | 5.65 | 6.20 | 5.93 | 6.25 | +1.93 | +44.68% | 0.09 | 24 | 505 | 0.70 | -0.57 | 0.04 | -0.10 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 68.00 | 6.35 | 6.85 | 6.60 | 7.10 | +1.94 | +37.60% | 0.10 | 8 | 82 | 0.71 | -0.61 | 0.04 | -0.10 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 69.00 | 7.10 | 7.55 | 7.33 | 7.34 | +1.39 | +23.37% | 0.11 | 18 | 185 | 0.72 | -0.65 | 0.04 | -0.09 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 70.00 | 7.80 | 8.20 | 8.00 | 8.10 | +2.50 | +44.65% | 0.11 | 90 | 3,877 | 0.72 | -0.68 | 0.04 | -0.09 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 71.00 | 8.55 | 9.65 | 9.10 | 8.94 | +1.96 | +28.08% | 0.13 | 3 | 99 | 0.78 | -0.71 | 0.03 | -0.09 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 72.00 | 9.10 | 10.65 | 9.88 | 9.89 | +2.12 | +27.29% | 0.14 | 21 | 115 | 0.78 | -0.74 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 73.00 | 9.90 | 10.70 | 10.30 | 10.35 | +2.60 | +33.55% | 0.14 | 12 | 163 | 0.71 | -0.76 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 74.00 | 10.80 | 12.05 | 11.43 | 11.89 | +2.89 | +32.12% | 0.15 | 1 | 87 | 0.77 | -0.78 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 75.00 | 11.60 | 12.10 | 11.85 | 12.00 | +2.10 | +21.22% | 0.16 | 235 | 2,657 | 0.85 | -0.81 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 76.00 | 9.50 | 15.15 | 12.33 | 11.25 | 0.00 | 0.00% | 0.16 | 0 | 24 | 1.16 | -0.82 | 0.02 | -0.07 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 77.00 | 13.50 | 14.70 | 14.10 | 14.43 | +3.39 | +30.71% | 0.18 | 1 | 73 | 0.81 | -0.84 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 78.00 | 13.00 | 16.90 | 14.95 | 11.00 | -1.40 | -11.29% | 0.19 | 1 | 64 | 1.20 | -0.85 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 79.00 | 15.05 | 17.70 | 16.38 | 16.00 | +2.75 | +20.76% | 0.21 | 11 | 104 | 1.20 | -0.87 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 80.00 | 16.25 | 17.30 | 16.78 | 16.70 | +2.60 | +18.44% | 0.21 | 208 | 4,138 | 0.92 | -0.88 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 81.00 | 14.85 | 19.60 | 17.23 | 15.39 | +5.89 | +62.00% | 0.21 | 1 | 9 | 1.25 | -0.89 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 82.00 | 16.70 | 21.35 | 19.03 | 18.50 | +8.45 | +84.08% | 0.23 | 6 | 13 | 1.43 | -0.90 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 83.00 | 16.95 | 23.60 | 20.28 | % | 0.24 | 0 | 0 | 1.72 | -0.91 | 0.01 | -0.05 | 1/30/2026 3:59:55 PM EST | |||
| 84.00 | 18.00 | 24.25 | 21.13 | 16.26 | 0.00 | 0.00% | 0.25 | 0 | 11 | 1.67 | -0.91 | 0.01 | -0.04 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 85.00 | 20.75 | 22.80 | 21.78 | 21.81 | +2.94 | +15.58% | 0.26 | 138 | 1,577 | 1.21 | -0.92 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 86.00 | 19.00 | 25.70 | 22.35 | % | 0.26 | 0 | 0 | 1.64 | -0.93 | 0.01 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 87.00 | 21.35 | 25.20 | 23.28 | 23.17 | +7.29 | +45.91% | 0.27 | 1 | 7 | 1.36 | -0.94 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 88.00 | 22.80 | 26.10 | 24.45 | 26.09 | +11.32 | +76.65% | 0.28 | 1 | 1 | 1.37 | -0.94 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 89.00 | 22.90 | 27.60 | 25.25 | 21.06 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.51 | -0.95 | 0.01 | -0.03 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 90.00 | 25.10 | 27.65 | 26.38 | 27.80 | +3.73 | +15.50% | 0.29 | 4 | 1,183 | 1.33 | -0.95 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 95.00 | 27.65 | 33.70 | 30.68 | 31.17 | +3.32 | +11.93% | 0.32 | 1 | 414 | 1.70 | -0.97 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 100.00 | 35.50 | 38.15 | 36.83 | 37.25 | +4.85 | +14.97% | 0.37 | 3,519 | 6,383 | 1.70 | -0.98 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 105.00 | 40.40 | 45.20 | 42.80 | 41.29 | +3.29 | +8.66% | 0.41 | 394 | 710 | 2.28 | -0.99 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 110.00 | 44.50 | 49.75 | 47.13 | 41.79 | 0.00 | 0.00% | 0.43 | 0 | 480 | 2.30 | -0.99 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 115.00 | 48.60 | 53.60 | 51.10 | 38.63 | 0.00 | 0.00% | 0.44 | 0 | 41 | 2.14 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 120.00 | 54.05 | 58.75 | 56.40 | 57.00 | +3.70 | +6.95% | 0.47 | 861 | 390 | 2.28 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 125.00 | 58.55 | 63.40 | 60.98 | 54.75 | 0.00 | 0.00% | 0.49 | 0 | 21 | 2.28 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 130.00 | 63.20 | 70.25 | 66.73 | 66.77 | +7.02 | +11.75% | 0.51 | 3 | 6 | 2.81 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 135.00 | 66.90 | 75.00 | 70.95 | 61.85 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:55 PM EST |
| 140.00 | 73.40 | 79.65 | 76.53 | 68.59 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.85 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 145.00 | 76.85 | 85.35 | 81.10 | 64.15 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:55 PM EST |
| 150.00 | 81.80 | 90.35 | 86.08 | 86.75 | +7.70 | +9.75% | 0.57 | 2 | 2 | 3.16 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 155.00 | 86.90 | 95.35 | 91.13 | 91.75 | +9.28 | +11.26% | 0.59 | 1 | 1 | 3.23 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 160.00 | 91.90 | 100.30 | 96.10 | 96.77 | +7.72 | +8.67% | 0.60 | 3 | 3 | 3.29 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 165.00 | 96.90 | 105.35 | 101.13 | 87.29 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 1/30/2026 3:59:55 PM EST |
| 170.00 | 101.70 | 110.35 | 106.03 | 82.03 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 1/30/2026 3:59:55 PM EST |
| 175.00 | 106.80 | 115.35 | 111.08 | 86.18 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 1/30/2026 3:59:55 PM EST |
| 180.00 | 111.70 | 120.35 | 116.03 | 91.50 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 1/30/2026 3:59:55 PM EST |
| 185.00 | 116.80 | 125.35 | 121.08 | 114.00 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 1/30/2026 3:59:55 PM EST |
| 190.00 | 121.90 | 130.35 | 126.13 | 107.36 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/30/2026 3:59:55 PM EST |
| 195.00 | 127.00 | 135.35 | 131.18 | 112.35 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 1/30/2026 3:59:55 PM EST |
| 200.00 | 131.90 | 140.35 | 136.13 | 136.77 | +7.11 | +5.49% | 0.68 | 2 | 5 | 3.78 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 205.00 | 136.80 | 145.35 | 141.08 | 132.14 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:55 PM EST |
| 210.00 | 141.95 | 150.35 | 146.15 | 133.48 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:55 PM EST |
| 215.00 | 146.90 | 155.05 | 150.98 | 151.90 | +2.30 | +1.54% | 0.70 | 190 | 50 | 3.86 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 220.00 | 151.90 | 160.35 | 156.13 | 137.26 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/30/2026 3:59:55 PM EST |
| 225.00 | 156.80 | 165.35 | 161.08 | 132.44 | 0.00 | 0.00% | 0.72 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 1/30/2026 3:59:55 PM EST |
| 230.00 | 161.65 | 170.35 | 166.00 | 162.11 | 0.00 | 0.00% | 0.72 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 1/30/2026 3:59:55 PM EST |
| 235.00 | 166.70 | 175.35 | 171.03 | 106.43 | 0.00 | 0.00% | 0.73 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 1/30/2026 3:59:55 PM EST |
| 240.00 | 171.65 | 180.35 | 176.00 | 161.99 | 0.00 | 0.00% | 0.73 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 1/30/2026 3:59:55 PM EST |
| 245.00 | 176.65 | 185.35 | 181.00 | 116.52 | 0.00 | 0.00% | 0.74 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 1/30/2026 3:59:55 PM EST |
| 250.00 | 181.65 | 190.35 | 186.00 | 172.00 | 0.00 | 0.00% | 0.74 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 1/30/2026 3:59:55 PM EST |
| 255.00 | 186.65 | 195.35 | 191.00 | 137.50 | 0.00 | 0.00% | 0.75 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 1/30/2026 3:59:55 PM EST |
| 260.00 | 191.65 | 200.35 | 196.00 | 143.35 | 0.00 | 0.00% | 0.75 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 1/30/2026 3:59:55 PM EST |
| 265.00 | 196.70 | 205.40 | 201.05 | 147.50 | 0.00 | 0.00% | 0.76 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 1/30/2026 3:59:55 PM EST |
| 270.00 | 201.65 | 210.35 | 206.00 | 141.95 | 0.00 | 0.00% | 0.76 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 1/30/2026 3:59:55 PM EST |
| 275.00 | 206.65 | 215.35 | 211.00 | 147.87 | 0.00 | 0.00% | 0.77 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 1/30/2026 3:59:55 PM EST |
| 280.00 | 211.65 | 220.35 | 216.00 | 177.82 | 0.00 | 0.00% | 0.77 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 1/30/2026 3:59:55 PM EST |
| 285.00 | 216.70 | 225.35 | 221.03 | 153.10 | 0.00 | 0.00% | 0.78 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 1/30/2026 3:59:55 PM EST |
| 290.00 | 221.90 | 230.35 | 226.13 | 169.74 | 0.00 | 0.00% | 0.78 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 1/30/2026 3:59:55 PM EST |
| 295.00 | 226.70 | 235.35 | 231.03 | 186.64 | 0.00 | 0.00% | 0.78 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 1/30/2026 3:59:55 PM EST |
| 300.00 | 231.65 | 240.35 | 236.00 | 221.84 | 0.00 | 0.00% | 0.79 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 1/30/2026 3:59:55 PM EST |
| 305.00 | 236.65 | 245.35 | 241.00 | 161.65 | 0.00 | 0.00% | 0.79 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 1/30/2026 3:59:55 PM EST |
| 310.00 | 241.80 | 250.35 | 246.08 | 127.30 | 0.00 | 0.00% | 0.79 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 1/30/2026 3:59:55 PM EST |
| 315.00 | 247.00 | 255.35 | 251.18 | 141.20 | 0.00 | 0.00% | 0.80 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 1/30/2026 3:59:55 PM EST |
| 320.00 | 251.95 | 260.35 | 256.15 | 170.20 | 0.00 | 0.00% | 0.80 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 1/30/2026 3:59:55 PM EST |
| 325.00 | 256.65 | 265.35 | 261.00 | 167.90 | 0.00 | 0.00% | 0.80 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 1/30/2026 3:59:55 PM EST |
| 330.00 | 261.65 | 270.35 | 266.00 | 168.10 | 0.00 | 0.00% | 0.81 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 1/30/2026 3:59:55 PM EST |
| 335.00 | 266.90 | 275.35 | 271.13 | 245.10 | 0.00 | 0.00% | 0.81 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 1/30/2026 3:59:55 PM EST |
| 340.00 | 271.65 | 280.35 | 276.00 | 199.60 | 0.00 | 0.00% | 0.81 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 1/30/2026 3:59:55 PM EST |
| 345.00 | 276.80 | 285.35 | 281.08 | 202.30 | 0.00 | 0.00% | 0.81 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 1/30/2026 3:59:55 PM EST |
| 350.00 | 281.90 | 290.35 | 286.13 | 206.50 | 0.00 | 0.00% | 0.82 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 1/30/2026 3:59:55 PM EST |
| 355.00 | 286.95 | 295.35 | 291.15 | 211.10 | 0.00 | 0.00% | 0.82 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 1/30/2026 3:59:55 PM EST |
| 360.00 | 291.65 | 300.35 | 296.00 | 198.40 | 0.00 | 0.00% | 0.82 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 1/30/2026 3:59:55 PM EST |
| 365.00 | 296.65 | 305.35 | 301.00 | 183.50 | 0.00 | 0.00% | 0.82 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 1/30/2026 3:59:55 PM EST |
| 370.00 | 301.65 | 310.35 | 306.00 | 246.50 | 0.00 | 0.00% | 0.83 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 1/30/2026 3:59:55 PM EST |
| 375.00 | 306.65 | 315.35 | 311.00 | 243.90 | 0.00 | 0.00% | 0.83 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 1/30/2026 3:59:55 PM EST |
| 380.00 | 311.70 | 320.35 | 316.03 | 214.50 | 0.00 | 0.00% | 0.83 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 1/30/2026 3:59:55 PM EST |
| 385.00 | 316.65 | 325.35 | 321.00 | 225.80 | 0.00 | 0.00% | 0.83 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 1/30/2026 3:59:55 PM EST |
| 390.00 | 321.65 | 330.35 | 326.00 | 299.35 | 0.00 | 0.00% | 0.84 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 1/30/2026 3:59:55 PM EST |
| 395.00 | 326.65 | 335.35 | 331.00 | 272.65 | 0.00 | 0.00% | 0.84 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 1/30/2026 3:59:55 PM EST |
| 400.00 | 331.65 | 340.35 | 336.00 | 204.80 | 0.00 | 0.00% | 0.84 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 1/30/2026 3:59:55 PM EST |
| 405.00 | 336.65 | 345.35 | 341.00 | 236.80 | 0.00 | 0.00% | 0.84 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 1/30/2026 3:59:55 PM EST |
| 410.00 | 341.95 | 350.35 | 346.15 | 216.60 | 0.00 | 0.00% | 0.84 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 1/30/2026 3:59:55 PM EST |
| 415.00 | 346.90 | 355.35 | 351.13 | 229.90 | 0.00 | 0.00% | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 1/30/2026 3:59:55 PM EST |
| 420.00 | 351.90 | 360.35 | 356.13 | 269.00 | 0.00 | 0.00% | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 1/30/2026 3:59:55 PM EST |
| 425.00 | 356.80 | 365.35 | 361.08 | 265.00 | 0.00 | 0.00% | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 1/30/2026 3:59:55 PM EST |
| 430.00 | 362.00 | 370.35 | 366.18 | 269.40 | 0.00 | 0.00% | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 1/30/2026 3:59:55 PM EST |
| 435.00 | 366.90 | 375.35 | 371.13 | 323.95 | 0.00 | 0.00% | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 1/30/2026 3:59:55 PM EST |
| 440.00 | 371.80 | 380.35 | 376.08 | 328.90 | 0.00 | 0.00% | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 1/30/2026 3:59:55 PM EST |
| 445.00 | 376.70 | 385.35 | 381.03 | 333.86 | 0.00 | 0.00% | 0.86 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 1/30/2026 3:59:55 PM EST |