Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $61.37 as of 2/25/2026 12:32:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 45.40 | 52.25 | 48.83 | 31.91 | 0.00 | 0.00% | 1.63 | 0 | 70 | 2.50 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 11:58:54 AM EST |
| 35.00 | 40.40 | 46.85 | 43.63 | 44.00 | +22.06 | +100.55% | 1.25 | 6 | 490 | 2.14 | 1.00 | 0.00 | -0.01 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 40.00 | 36.50 | 42.55 | 39.53 | 34.15 | +11.31 | +49.52% | 0.99 | 1 | 6 | 1.85 | 0.99 | 0.00 | -0.01 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 45.00 | 33.35 | 35.65 | 34.50 | 35.00 | +16.55 | +89.71% | 0.77 | 1 | 20 | 1.76 | 0.98 | 0.00 | -0.03 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 50.00 | 29.00 | 30.80 | 29.90 | 29.50 | +16.07 | +119.66% | 0.60 | 16 | 117 | 1.41 | 0.97 | 0.00 | -0.04 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 52.00 | 23.95 | 31.20 | 27.58 | % | 0.53 | 0 | 0 | 1.33 | 0.95 | 0.00 | -0.05 | 2/25/2026 11:58:54 AM EST | |||
| 53.00 | 23.00 | 30.35 | 26.68 | % | 0.50 | 0 | 0 | 1.30 | 0.95 | 0.01 | -0.05 | 2/25/2026 11:58:54 AM EST | |||
| 54.00 | 22.05 | 29.55 | 25.80 | 10.58 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.27 | 0.94 | 0.01 | -0.06 | 2/24/2026 | 2/25/2026 11:58:54 AM EST |
| 55.00 | 24.35 | 25.75 | 25.05 | 24.75 | +15.35 | +163.30% | 0.46 | 161 | 347 | 1.23 | 0.94 | 0.01 | -0.06 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 56.00 | 20.15 | 26.60 | 23.38 | 9.50 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.22 | 0.93 | 0.01 | -0.07 | 2/24/2026 | 2/25/2026 11:58:54 AM EST |
| 57.00 | 19.25 | 25.65 | 22.45 | 8.79 | 0.00 | 0.00% | 0.39 | 0 | 10 | 1.18 | 0.92 | 0.01 | -0.07 | 2/23/2026 | 2/25/2026 11:58:54 AM EST |
| 58.00 | 18.30 | 24.70 | 21.50 | 8.06 | 0.00 | 0.00% | 0.37 | 0 | 12 | 1.13 | 0.92 | 0.01 | -0.07 | 2/24/2026 | 2/25/2026 11:58:54 AM EST |
| 59.00 | 17.40 | 23.80 | 20.60 | % | 0.35 | 0 | 0 | 1.13 | 0.91 | 0.01 | -0.08 | 2/25/2026 11:58:54 AM EST | |||
| 60.00 | 19.80 | 20.75 | 20.28 | 20.27 | +14.06 | +226.41% | 0.34 | 155 | 1,733 | 0.78 | 0.90 | 0.01 | -0.08 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 61.00 | 15.80 | 21.80 | 18.80 | 13.69 | +7.81 | +132.83% | 0.31 | 10 | 95 | 1.10 | 0.89 | 0.01 | -0.08 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 62.00 | 17.55 | 19.80 | 18.68 | 12.35 | +7.07 | +133.91% | 0.30 | 10 | 304 | 0.76 | 0.88 | 0.01 | -0.09 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 63.00 | 16.40 | 20.40 | 18.40 | 13.15 | +8.42 | +178.02% | 0.29 | 13 | 213 | 0.73 | 0.87 | 0.01 | -0.09 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 64.00 | 12.95 | 19.70 | 16.33 | 14.09 | +9.49 | +206.31% | 0.26 | 3 | 29 | 0.72 | 0.85 | 0.01 | -0.10 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 65.00 | 15.60 | 16.45 | 16.03 | 15.82 | +11.87 | +300.51% | 0.25 | 446 | 2,992 | 0.80 | 0.84 | 0.01 | -0.10 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 66.00 | 13.85 | 16.25 | 15.05 | 13.30 | +9.30 | +232.50% | 0.23 | 206 | 6 | 0.73 | 0.83 | 0.02 | -0.10 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 67.00 | 13.85 | 15.45 | 14.65 | 12.30 | +8.64 | +236.07% | 0.22 | 15 | 8 | 0.76 | 0.81 | 0.02 | -0.11 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 68.00 | 12.80 | 14.40 | 13.60 | 13.40 | +10.20 | +318.75% | 0.20 | 8 | 3 | 0.76 | 0.80 | 0.02 | -0.11 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 69.00 | 12.00 | 13.45 | 12.73 | 12.43 | +9.61 | +340.78% | 0.18 | 9 | 1 | 0.75 | 0.78 | 0.02 | -0.11 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 70.00 | 11.50 | 12.25 | 11.88 | 12.00 | +9.64 | +408.48% | 0.17 | 1,180 | 3,676 | 0.82 | 0.76 | 0.02 | -0.12 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 71.00 | 10.90 | 11.60 | 11.25 | 11.34 | +9.00 | +384.62% | 0.16 | 14 | 10 | 0.71 | 0.74 | 0.02 | -0.12 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 72.00 | 10.00 | 10.90 | 10.45 | 10.02 | +7.99 | +393.60% | 0.15 | 100 | 118 | 0.78 | 0.72 | 0.02 | -0.12 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 73.00 | 9.85 | 10.20 | 10.03 | 9.77 | +7.92 | +428.11% | 0.14 | 1,116 | 41 | 0.82 | 0.69 | 0.02 | -0.13 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 74.00 | 9.20 | 9.60 | 9.40 | 9.22 | +7.55 | +452.10% | 0.13 | 1,287 | 4 | 0.80 | 0.67 | 0.02 | -0.13 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 75.00 | 8.60 | 8.90 | 8.75 | 8.64 | +7.35 | +569.77% | 0.12 | 2,784 | 4,985 | 0.80 | 0.65 | 0.02 | -0.13 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 76.00 | 8.15 | 8.35 | 8.25 | 8.08 | +6.74 | +502.99% | 0.11 | 224 | 17 | 0.80 | 0.62 | 0.02 | -0.13 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 80.00 | 6.10 | 6.25 | 6.18 | 6.10 | +5.30 | +662.50% | 0.08 | 9,201 | 5,398 | 0.80 | 0.52 | 0.03 | -0.14 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 85.00 | 4.10 | 4.30 | 4.20 | 4.15 | +3.55 | +591.67% | 0.05 | 4,625 | 3,070 | 0.80 | 0.40 | 0.02 | -0.13 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 90.00 | 2.73 | 2.90 | 2.82 | 2.82 | +2.44 | +642.11% | 0.03 | 3,274 | 4,253 | 0.80 | 0.30 | 0.02 | -0.12 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 95.00 | 1.78 | 1.92 | 1.85 | 1.84 | +1.60 | +666.67% | 0.02 | 2,033 | 1,690 | 0.81 | 0.22 | 0.02 | -0.10 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 100.00 | 1.17 | 1.28 | 1.23 | 1.17 | +1.01 | +631.25% | 0.01 | 6,299 | 3,641 | 0.82 | 0.16 | 0.01 | -0.08 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 105.00 | 0.82 | 0.90 | 0.86 | 0.84 | +0.74 | +740.00% | 0.01 | 160 | 463 | 0.84 | 0.11 | 0.01 | -0.07 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 110.00 | 0.57 | 0.62 | 0.60 | 0.59 | +0.52 | +742.86% | 0.01 | 398 | 2,974 | 0.86 | 0.08 | 0.01 | -0.05 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 115.00 | 0.40 | 0.45 | 0.43 | 0.45 | +0.30 | +200.00% | 0.00 | 67 | 1,974 | 0.85 | 0.06 | 0.01 | -0.05 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 120.00 | 0.09 | 0.35 | 0.22 | 0.34 | +0.26 | +325.00% | 0.00 | 247 | 1,799 | 0.88 | 0.04 | 0.00 | -0.04 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 125.00 | 0.10 | 0.30 | 0.20 | 0.25 | +0.22 | +733.34% | 0.00 | 58 | 1,424 | 0.91 | 0.03 | 0.00 | -0.03 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 130.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.15 | +300.00% | 0.00 | 22 | 701 | 0.94 | 0.02 | 0.00 | -0.02 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 135.00 | 0.11 | 0.25 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 4 | 644 | 0.97 | 0.02 | 0.00 | -0.02 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 140.00 | 0.00 | 0.34 | 0.17 | 0.07 | +0.04 | +133.34% | 0.00 | 20 | 2,275 | 1.14 | 0.01 | 0.00 | -0.01 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 145.00 | 0.00 | 0.13 | 0.07 | 0.14 | -0.01 | -6.67% | 0.00 | 11 | 3,039 | 0.97 | 0.01 | 0.00 | -0.01 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 150.00 | 0.04 | 0.09 | 0.07 | 0.08 | -0.04 | -33.34% | 0.00 | 445 | 1,183 | 1.07 | 0.01 | 0.00 | -0.01 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 155.00 | 0.00 | 0.13 | 0.07 | 0.10 | -0.04 | -28.58% | 0.00 | 15 | 222 | 1.19 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 160.00 | 0.01 | 0.10 | 0.06 | 0.06 | +0.05 | +500.00% | 0.00 | 18 | 799 | 1.19 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 165.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 3 | 352 | 1.11 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.08 | +0.05 | +166.67% | 0.00 | 19 | 525 | 1.42 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 175.00 | 0.00 | 0.63 | 0.32 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 231 | 1.69 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/25/2026 11:58:54 AM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 597 | 1.48 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 185.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 466 | 1.92 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/25/2026 11:58:54 AM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,144 | 1.43 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/25/2026 11:58:54 AM EST |
| 195.00 | 0.00 | 2.49 | 1.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 82 | 2.45 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/25/2026 11:58:54 AM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 116 | 1,604 | 1.39 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 205.00 | 0.00 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.06 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/25/2026 11:58:54 AM EST |
| 210.00 | 0.00 | 0.60 | 0.30 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 245 | 2.08 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/25/2026 11:58:54 AM EST |
| 215.00 | 0.00 | 1.50 | 0.75 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.40 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/25/2026 11:58:54 AM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 131 | 2.26 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/25/2026 11:58:54 AM EST |
| 225.00 | 0.00 | 0.99 | 0.50 | 0.30 | +0.27 | +900.00% | 0.00 | 8 | 126 | 1.94 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.68 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/25/2026 11:58:54 AM EST |
| 235.00 | 0.00 | 2.71 | 1.36 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 195 | 2.83 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/25/2026 11:58:54 AM EST |
| 240.00 | 0.00 | 0.61 | 0.31 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 432 | 2.62 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 11:58:54 AM EST |
| 245.00 | 0.00 | 2.55 | 1.28 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.80 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 2/25/2026 11:58:54 AM EST |
| 250.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,104 | 2.22 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/25/2026 11:58:54 AM EST |
| 255.00 | 0.00 | 2.41 | 1.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.84 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/25/2026 11:58:54 AM EST |
| 260.00 | 0.00 | 1.88 | 0.94 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 138 | 2.76 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/25/2026 11:58:54 AM EST |
| 265.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.29 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/25/2026 11:58:54 AM EST |
| 270.00 | 0.00 | 0.61 | 0.31 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.75 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 2/25/2026 11:58:54 AM EST |
| 275.00 | 0.00 | 1.61 | 0.81 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.76 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/25/2026 11:58:54 AM EST |
| 280.00 | 0.00 | 0.56 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.44 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 11:58:54 AM EST |
| 285.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 201 | 2.81 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 2/25/2026 11:58:54 AM EST |
| 290.00 | 0.00 | 0.61 | 0.31 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 106 | 3.06 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/25/2026 11:58:54 AM EST |
| 295.00 | 0.00 | 2.91 | 1.46 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 644 | 3.27 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/25/2026 11:58:54 AM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 79 | 1,204 | 2.03 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 305.00 | 0.00 | 2.31 | 1.16 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 40 | 3.10 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/25/2026 11:58:54 AM EST |
| 310.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 50 | 107 | 1.77 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 315.00 | 0.00 | 1.70 | 0.85 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.94 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/25/2026 11:58:54 AM EST |
| 320.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.56 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 11:58:54 AM EST |
| 325.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 25 | 43 | 1.82 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 330.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 29 | 206 | 1.81 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 335.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.12 | -92.31% | 0.00 | 2 | 301 | 2.97 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 340.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 41 | 2.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 345.00 | 0.00 | 1.53 | 0.77 | 0.04 | -0.01 | -20.00% | 0.00 | 21 | 85 | 2.70 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.82 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/25/2026 11:58:54 AM EST |
| 355.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.93 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/25/2026 11:58:54 AM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.98 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 2/25/2026 11:58:54 AM EST |
| 365.00 | 0.00 | 4.30 | 2.15 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.00 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 2/25/2026 11:58:54 AM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 27 | 4.02 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/25/2026 11:58:54 AM EST |
| 375.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 83 | 486 | 1.94 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 380.00 | 0.00 | 3.50 | 1.75 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.89 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/25/2026 11:58:54 AM EST |
| 385.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 28 | 4.08 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/25/2026 11:58:54 AM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.11 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 2/25/2026 11:58:54 AM EST |
| 395.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.13 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 2/25/2026 11:58:54 AM EST |
| 400.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.33 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/25/2026 11:58:54 AM EST |
| 405.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 4.17 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/25/2026 11:58:54 AM EST |
| 410.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 4.11 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 11:58:54 AM EST |
| 415.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.98 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 11:58:54 AM EST |
| 420.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.78 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/25/2026 11:58:54 AM EST |
| 425.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 344 | 2.30 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 11:58:54 AM EST |
| 430.00 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.81 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 11:58:54 AM EST |
| 435.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 278 | 2.23 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/25/2026 11:58:54 AM EST |
| 440.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 103 | 2.24 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/25/2026 11:58:54 AM EST |
| 445.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 673 | 2.18 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 10 | 626 | 1.60 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 35.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.16 | -80.00% | 0.00 | 149 | 2,276 | 1.39 | 0.00 | 0.00 | -0.01 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 40.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.27 | -77.15% | 0.00 | 2,999 | 2,364 | 1.28 | -0.01 | 0.00 | -0.01 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 45.00 | 0.13 | 0.47 | 0.30 | 0.10 | -0.62 | -86.12% | 0.01 | 184 | 2,502 | 1.24 | -0.02 | 0.00 | -0.03 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 50.00 | 0.25 | 0.30 | 0.28 | 0.27 | -1.20 | -81.64% | 0.01 | 742 | 2,873 | 1.13 | -0.03 | 0.00 | -0.04 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 52.00 | 0.02 | 0.64 | 0.33 | 0.70 | -1.13 | -61.75% | 0.01 | 2 | 6 | 0.90 | -0.05 | 0.00 | -0.05 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 53.00 | 0.05 | 0.93 | 0.49 | 0.54 | -1.63 | -75.12% | 0.01 | 13 | 3 | 1.06 | -0.05 | 0.01 | -0.05 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 54.00 | 0.22 | 0.45 | 0.34 | 0.35 | -1.98 | -84.98% | 0.01 | 77 | 142 | 1.03 | -0.06 | 0.01 | -0.06 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 55.00 | 0.45 | 0.50 | 0.48 | 0.45 | -2.14 | -82.63% | 0.01 | 347 | 2,486 | 0.99 | -0.06 | 0.01 | -0.06 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 56.00 | 0.49 | 0.76 | 0.63 | 0.66 | -2.24 | -77.25% | 0.01 | 23 | 37 | 0.98 | -0.07 | 0.01 | -0.07 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 57.00 | 0.55 | 0.68 | 0.62 | 1.12 | -2.18 | -66.07% | 0.01 | 1 | 7 | 0.97 | -0.08 | 0.01 | -0.07 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 58.00 | 0.63 | 0.95 | 0.79 | 0.71 | -2.99 | -80.82% | 0.01 | 14 | 9 | 0.94 | -0.08 | 0.01 | -0.07 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 59.00 | 0.68 | 0.81 | 0.75 | 0.75 | -3.75 | -83.34% | 0.01 | 70 | 2 | 0.94 | -0.09 | 0.01 | -0.08 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 60.00 | 0.80 | 0.85 | 0.83 | 0.85 | -3.60 | -80.90% | 0.01 | 1,922 | 5,083 | 0.92 | -0.10 | 0.01 | -0.08 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 61.00 | 0.86 | 1.03 | 0.95 | 1.78 | -3.27 | -64.76% | 0.02 | 5 | 104 | 0.92 | -0.11 | 0.01 | -0.08 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 62.00 | 0.97 | 1.48 | 1.23 | 1.20 | -4.20 | -77.78% | 0.02 | 22 | 271 | 0.91 | -0.12 | 0.01 | -0.09 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 63.00 | 1.11 | 1.25 | 1.18 | 1.77 | -4.43 | -71.46% | 0.02 | 29 | 192 | 0.89 | -0.13 | 0.01 | -0.09 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 64.00 | 1.26 | 1.47 | 1.37 | 1.35 | -5.35 | -79.86% | 0.02 | 9 | 23 | 0.88 | -0.15 | 0.01 | -0.10 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 65.00 | 1.45 | 1.52 | 1.49 | 1.50 | -5.68 | -79.11% | 0.02 | 769 | 8,234 | 0.87 | -0.16 | 0.01 | -0.10 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 66.00 | 1.57 | 1.75 | 1.66 | 1.74 | -6.16 | -77.98% | 0.03 | 26 | 1 | 0.86 | -0.17 | 0.02 | -0.10 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 67.00 | 1.79 | 1.93 | 1.86 | 1.86 | -7.57 | -80.28% | 0.03 | 10 | 6 | 0.86 | -0.19 | 0.02 | -0.11 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 68.00 | 2.01 | 2.16 | 2.09 | 2.10 | -7.02 | -76.98% | 0.03 | 76 | 4 | 0.85 | -0.20 | 0.02 | -0.11 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 69.00 | 2.24 | 2.40 | 2.32 | 2.37 | % | 0.03 | 27 | 0 | 0.84 | -0.22 | 0.02 | -0.11 | 2/25/2026 | 2/25/2026 11:58:54 AM EST | |
| 70.00 | 2.50 | 2.65 | 2.58 | 2.59 | -7.66 | -74.74% | 0.04 | 656 | 1,790 | 0.83 | -0.24 | 0.02 | -0.12 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 71.00 | 2.78 | 2.98 | 2.88 | 2.86 | -9.81 | -77.43% | 0.04 | 55 | 4 | 0.84 | -0.26 | 0.02 | -0.12 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 72.00 | 3.05 | 3.30 | 3.18 | 3.15 | -9.75 | -75.59% | 0.04 | 139 | 33 | 0.83 | -0.28 | 0.02 | -0.12 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 73.00 | 3.40 | 3.65 | 3.53 | 3.54 | -10.89 | -75.47% | 0.05 | 46 | 6 | 0.83 | -0.31 | 0.02 | -0.13 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 74.00 | 3.75 | 4.05 | 3.90 | 3.89 | -11.02 | -73.91% | 0.05 | 182 | 2 | 0.82 | -0.33 | 0.02 | -0.13 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 75.00 | 4.20 | 4.40 | 4.30 | 4.20 | -10.86 | -72.12% | 0.06 | 377 | 3,010 | 0.82 | -0.35 | 0.02 | -0.13 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 76.00 | 4.55 | 4.90 | 4.73 | 4.67 | % | 0.06 | 230 | 0 | 0.81 | -0.38 | 0.02 | -0.13 | 2/25/2026 | 2/25/2026 11:58:54 AM EST | |
| 80.00 | 6.50 | 6.90 | 6.70 | 6.75 | -12.79 | -65.46% | 0.08 | 246 | 4,032 | 0.81 | -0.48 | 0.03 | -0.14 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 85.00 | 9.35 | 9.95 | 9.65 | 10.05 | -14.90 | -59.72% | 0.11 | 29 | 2,204 | 0.81 | -0.60 | 0.02 | -0.13 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 90.00 | 13.10 | 13.60 | 13.35 | 13.40 | -12.80 | -48.86% | 0.15 | 57 | 2,502 | 0.86 | -0.70 | 0.02 | -0.12 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 95.00 | 16.85 | 17.75 | 17.30 | 17.15 | -16.40 | -48.89% | 0.18 | 12 | 352 | 0.91 | -0.78 | 0.02 | -0.10 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 100.00 | 21.40 | 22.20 | 21.80 | 21.60 | -16.40 | -43.16% | 0.22 | 119 | 890 | 1.02 | -0.84 | 0.01 | -0.08 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 105.00 | 23.75 | 30.25 | 27.00 | 43.90 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.60 | -0.89 | 0.01 | -0.07 | 2/13/2026 | 2/25/2026 11:58:54 AM EST |
| 110.00 | 27.80 | 35.20 | 31.50 | 52.90 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.71 | -0.92 | 0.01 | -0.05 | 2/19/2026 | 2/25/2026 11:58:54 AM EST |
| 115.00 | 33.20 | 40.00 | 36.60 | 50.41 | 0.00 | 0.00% | 0.32 | 0 | 16 | 1.80 | -0.94 | 0.01 | -0.05 | 2/19/2026 | 2/25/2026 11:58:54 AM EST |
| 120.00 | 39.75 | 44.90 | 42.33 | 45.80 | -14.60 | -24.18% | 0.35 | 20 | 390 | 1.89 | -0.96 | 0.00 | -0.04 | 2/25/2026 | 2/25/2026 11:58:54 AM EST |
| 125.00 | 42.85 | 49.80 | 46.33 | 67.80 | 0.00 | 0.00% | 0.37 | 0 | 20 | 1.98 | -0.97 | 0.00 | -0.03 | 2/19/2026 | 2/25/2026 11:58:54 AM EST |
| 130.00 | 47.80 | 54.75 | 51.28 | 72.90 | 0.00 | 0.00% | 0.39 | 0 | 4 | 2.07 | -0.98 | 0.00 | -0.02 | 2/19/2026 | 2/25/2026 11:58:54 AM EST |
| 135.00 | 52.60 | 59.75 | 56.18 | 75.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.16 | -0.98 | 0.00 | -0.02 | 2/17/2026 | 2/25/2026 11:58:54 AM EST |
| 140.00 | 59.45 | 64.70 | 62.08 | 91.75 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.24 | -0.99 | 0.00 | -0.01 | 2/5/2026 | 2/25/2026 11:58:54 AM EST |
| 145.00 | 62.60 | 69.70 | 66.15 | 81.72 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.32 | -0.99 | 0.00 | -0.01 | 2/18/2026 | 2/25/2026 11:58:54 AM EST |
| 150.00 | 68.15 | 74.70 | 71.43 | 87.30 | 0.00 | 0.00% | 0.48 | 0 | 10 | 2.40 | -0.99 | 0.00 | -0.01 | 2/23/2026 | 2/25/2026 11:58:54 AM EST |
| 155.00 | 71.50 | 79.70 | 75.60 | 75.86 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/25/2026 11:58:54 AM EST |
| 160.00 | 76.65 | 81.50 | 79.08 | 98.54 | 0.00 | 0.00% | 0.49 | 0 | 101 | 1.68 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 11:58:54 AM EST |
| 165.00 | 81.50 | 89.70 | 85.60 | 84.15 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/25/2026 11:58:54 AM EST |
| 170.00 | 86.50 | 94.70 | 90.60 | 98.70 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/25/2026 11:58:54 AM EST |
| 175.00 | 91.50 | 99.70 | 95.60 | 102.28 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/25/2026 11:58:54 AM EST |
| 180.00 | 96.50 | 104.70 | 100.60 | 117.20 | 0.00 | 0.00% | 0.56 | 0 | 20 | 2.81 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 11:58:54 AM EST |
| 185.00 | 101.50 | 109.70 | 105.60 | 125.21 | 0.00 | 0.00% | 0.57 | 0 | 2 | 2.87 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/25/2026 11:58:54 AM EST |
| 190.00 | 106.50 | 114.70 | 110.60 | 110.12 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/25/2026 11:58:54 AM EST |
| 195.00 | 111.50 | 119.70 | 115.60 | 135.31 | 0.00 | 0.00% | 0.59 | 0 | 2 | 2.98 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/25/2026 11:58:54 AM EST |
| 200.00 | 116.50 | 124.70 | 120.60 | 127.05 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/25/2026 11:58:54 AM EST |
| 205.00 | 121.50 | 129.70 | 125.60 | 125.92 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 2/25/2026 11:58:54 AM EST |
| 210.00 | 126.50 | 134.70 | 130.60 | 132.44 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 2/25/2026 11:58:54 AM EST |
| 215.00 | 131.50 | 139.70 | 135.60 | 136.00 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 2/25/2026 11:58:54 AM EST |
| 220.00 | 136.50 | 144.70 | 140.60 | 131.68 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 2/25/2026 11:58:54 AM EST |
| 225.00 | 141.50 | 149.70 | 145.60 | 136.25 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 2/25/2026 11:58:54 AM EST |
| 230.00 | 146.50 | 154.70 | 150.60 | 159.86 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 2/25/2026 11:58:54 AM EST |
| 235.00 | 151.50 | 159.70 | 155.60 | 165.00 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 2/25/2026 11:58:54 AM EST |
| 240.00 | 156.65 | 164.70 | 160.68 | 177.20 | 0.00 | 0.00% | 0.67 | 0 | 200 | 3.38 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 11:58:54 AM EST |
| 245.00 | 161.50 | 169.70 | 165.60 | 112.50 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 2/25/2026 11:58:54 AM EST |
| 250.00 | 166.50 | 174.70 | 170.60 | 188.10 | 0.00 | 0.00% | 0.68 | 0 | 1 | 3.46 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 11:58:54 AM EST |
| 255.00 | 171.50 | 179.70 | 175.60 | 194.12 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/25/2026 11:58:54 AM EST |
| 260.00 | 176.50 | 184.70 | 180.60 | 185.67 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 2/25/2026 11:58:54 AM EST |
| 265.00 | 181.50 | 189.70 | 185.60 | 154.45 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 2/25/2026 11:58:54 AM EST |
| 270.00 | 186.50 | 194.70 | 190.60 | 126.51 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 2/25/2026 11:58:54 AM EST |
| 275.00 | 191.50 | 199.70 | 195.60 | 193.12 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 2/25/2026 11:58:54 AM EST |
| 280.00 | 196.50 | 204.70 | 200.60 | 199.90 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 2/25/2026 11:58:54 AM EST |
| 285.00 | 201.50 | 209.70 | 205.60 | 150.30 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 2/25/2026 11:58:54 AM EST |
| 290.00 | 206.50 | 214.70 | 210.60 | 162.80 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 2/25/2026 11:58:54 AM EST |
| 295.00 | 211.50 | 219.70 | 215.60 | 174.30 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 2/25/2026 11:58:54 AM EST |
| 300.00 | 216.50 | 224.70 | 220.60 | 200.00 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 2/25/2026 11:58:54 AM EST |
| 305.00 | 221.50 | 229.70 | 225.60 | 175.50 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 2/25/2026 11:58:54 AM EST |
| 310.00 | 226.50 | 234.70 | 230.60 | 183.17 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 2/25/2026 11:58:54 AM EST |
| 315.00 | 231.50 | 239.70 | 235.60 | 173.40 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 2/25/2026 11:58:54 AM EST |
| 320.00 | 236.50 | 244.70 | 240.60 | 195.80 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 2/25/2026 11:58:54 AM EST |
| 325.00 | 241.50 | 249.70 | 245.60 | 184.90 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 2/25/2026 11:58:54 AM EST |
| 330.00 | 246.50 | 254.70 | 250.60 | 189.50 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 2/25/2026 11:58:54 AM EST |
| 335.00 | 251.50 | 259.70 | 255.60 | 192.50 | 0.00 | 0.00% | 0.76 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 2/25/2026 11:58:54 AM EST |
| 340.00 | 256.50 | 264.70 | 260.60 | 213.00 | 0.00 | 0.00% | 0.77 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 2/25/2026 11:58:54 AM EST |
| 345.00 | 261.50 | 269.70 | 265.60 | 202.80 | 0.00 | 0.00% | 0.77 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 2/25/2026 11:58:54 AM EST |
| 350.00 | 266.50 | 274.70 | 270.60 | 223.30 | 0.00 | 0.00% | 0.77 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 2/25/2026 11:58:54 AM EST |
| 355.00 | 271.50 | 279.70 | 275.60 | 171.20 | 0.00 | 0.00% | 0.78 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 2/25/2026 11:58:54 AM EST |
| 360.00 | 276.50 | 284.70 | 280.60 | 217.05 | 0.00 | 0.00% | 0.78 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 2/25/2026 11:58:54 AM EST |
| 365.00 | 281.50 | 289.70 | 285.60 | 255.30 | 0.00 | 0.00% | 0.78 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 2/25/2026 11:58:54 AM EST |
| 370.00 | 286.50 | 294.70 | 290.60 | 249.40 | 0.00 | 0.00% | 0.79 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 2/25/2026 11:58:54 AM EST |
| 375.00 | 291.50 | 299.70 | 295.60 | 210.20 | 0.00 | 0.00% | 0.79 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 2/25/2026 11:58:54 AM EST |
| 380.00 | 296.50 | 304.70 | 300.60 | 218.60 | 0.00 | 0.00% | 0.79 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 2/25/2026 11:58:54 AM EST |
| 385.00 | 301.50 | 309.70 | 305.60 | 253.03 | 0.00 | 0.00% | 0.79 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 2/25/2026 11:58:54 AM EST |
| 390.00 | 306.50 | 314.70 | 310.60 | 248.19 | 0.00 | 0.00% | 0.80 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 2/25/2026 11:58:54 AM EST |
| 395.00 | 311.50 | 319.70 | 315.60 | 205.50 | 0.00 | 0.00% | 0.80 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 2/25/2026 11:58:54 AM EST |
| 400.00 | 316.50 | 324.70 | 320.60 | 215.80 | 0.00 | 0.00% | 0.80 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 2/25/2026 11:58:54 AM EST |
| 405.00 | 321.50 | 329.70 | 325.60 | 272.54 | 0.00 | 0.00% | 0.80 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 2/25/2026 11:58:54 AM EST |
| 410.00 | 326.50 | 334.70 | 330.60 | % | 0.81 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:54 AM EST | |||
| 415.00 | 331.50 | 339.70 | 335.60 | 264.60 | 0.00 | 0.00% | 0.81 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 2/25/2026 11:58:54 AM EST |
| 420.00 | 336.50 | 344.70 | 340.60 | 233.70 | 0.00 | 0.00% | 0.81 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 2/25/2026 11:58:54 AM EST |
| 425.00 | 341.50 | 349.70 | 345.60 | 292.06 | 0.00 | 0.00% | 0.81 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 2/25/2026 11:58:54 AM EST |
| 430.00 | 346.50 | 354.70 | 350.60 | 289.05 | 0.00 | 0.00% | 0.82 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 2/25/2026 11:58:54 AM EST |
| 435.00 | 351.50 | 359.70 | 355.60 | 263.90 | 0.00 | 0.00% | 0.82 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 2/25/2026 11:58:54 AM EST |
| 440.00 | 356.50 | 364.70 | 360.60 | 265.80 | 0.00 | 0.00% | 0.82 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 2/25/2026 11:58:54 AM EST |
| 445.00 | 361.50 | 369.70 | 365.60 | 260.00 | 0.00 | 0.00% | 0.82 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 2/25/2026 11:58:54 AM EST |