Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $114.91 as of 3/16/2026 7:28:56 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 | 91.00 | 99.60 | 95.30 | 51.42 | 0.00 | 0.00% | 3.18 | 0 | 15 | 7.13 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:59 PM EST |
| 35.00 | 86.00 | 94.40 | 90.20 | % | 2.58 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 40.00 | 81.00 | 89.35 | 85.18 | 74.79 | 0.00 | 0.00% | 2.13 | 0 | 3 | 5.64 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:59 PM EST |
| 41.00 | 80.00 | 88.50 | 84.25 | % | 2.05 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 42.00 | 79.00 | 87.50 | 83.25 | % | 1.98 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 43.00 | 78.00 | 86.50 | 82.25 | % | 1.91 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 44.00 | 77.00 | 85.50 | 81.25 | % | 1.85 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 45.00 | 76.00 | 84.50 | 80.25 | % | 1.78 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 46.00 | 75.00 | 83.40 | 79.20 | % | 1.72 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 47.00 | 74.00 | 82.40 | 78.20 | % | 1.66 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 48.00 | 73.00 | 81.40 | 77.20 | % | 1.61 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 49.00 | 72.40 | 78.30 | 75.35 | % | 1.54 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 50.00 | 71.60 | 78.80 | 75.20 | 24.84 | 0.00 | 0.00% | 1.50 | 0 | 6 | 4.43 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:59 PM EST |
| 51.00 | 72.65 | 77.65 | 75.15 | % | 1.47 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 52.00 | 70.35 | 77.65 | 74.00 | 11.00 | 0.00 | 0.00% | 1.42 | 0 | 70 | 4.58 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:59 PM EST |
| 53.00 | 69.45 | 76.00 | 72.73 | 22.25 | 0.00 | 0.00% | 1.37 | 0 | 37 | 4.18 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:59 PM EST |
| 54.00 | 68.35 | 75.35 | 71.85 | 70.54 | +49.21 | +230.71% | 1.33 | 2 | 28 | 4.31 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 55.00 | 66.65 | 74.45 | 70.55 | 61.55 | 0.00 | 0.00% | 1.28 | 0 | 4 | 4.26 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:59 PM EST |
| 56.00 | 66.35 | 73.55 | 69.95 | 10.00 | 0.00 | 0.00% | 1.25 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:59 PM EST |
| 57.00 | 65.40 | 72.45 | 68.93 | 57.05 | 0.00 | 0.00% | 1.21 | 0 | 3 | 4.11 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 58.00 | 63.65 | 71.35 | 67.50 | 54.00 | 0.00 | 0.00% | 1.16 | 0 | 5 | 4.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:59 PM EST |
| 59.00 | 63.40 | 70.35 | 66.88 | 21.83 | 0.00 | 0.00% | 1.13 | 0 | 3 | 3.92 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:59 PM EST |
| 60.00 | 63.50 | 69.30 | 66.40 | 55.58 | 0.00 | 0.00% | 1.11 | 0 | 192 | 3.82 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 61.00 | 61.40 | 68.45 | 64.93 | 53.52 | 0.00 | 0.00% | 1.06 | 0 | 6 | 3.81 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 62.00 | 61.60 | 65.70 | 63.65 | 62.77 | +30.52 | +94.64% | 1.03 | 2 | 34 | 3.14 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 63.00 | 59.40 | 64.35 | 61.88 | 40.63 | 0.00 | 0.00% | 0.98 | 0 | 12 | 2.93 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:59 PM EST |
| 64.00 | 59.50 | 63.35 | 61.43 | 50.63 | 0.00 | 0.00% | 0.96 | 0 | 34 | 2.87 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 65.00 | 58.70 | 61.95 | 60.33 | 58.71 | +9.08 | +18.30% | 0.93 | 1 | 102 | 2.65 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 66.00 | 56.40 | 61.35 | 58.88 | 57.68 | +5.75 | +11.08% | 0.89 | 1 | 83 | 2.76 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 67.00 | 55.50 | 60.35 | 57.93 | 56.83 | +7.62 | +15.49% | 0.86 | 8 | 32 | 2.71 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 68.00 | 54.50 | 59.35 | 56.93 | 46.70 | 0.00 | 0.00% | 0.84 | 0 | 74 | 2.65 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 69.00 | 52.70 | 58.45 | 55.58 | 41.98 | 0.00 | 0.00% | 0.81 | 0 | 77 | 2.64 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:59 PM EST |
| 70.00 | 52.25 | 57.35 | 54.80 | 44.28 | 0.00 | 0.00% | 0.78 | 0 | 166 | 2.55 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:59 PM EST |
| 71.00 | 52.15 | 56.40 | 54.28 | 43.98 | 0.00 | 0.00% | 0.76 | 0 | 53 | 2.52 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 72.00 | 49.70 | 55.40 | 52.55 | 52.00 | +9.53 | +22.44% | 0.73 | 1 | 44 | 2.47 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 73.00 | 49.55 | 54.40 | 51.98 | 42.86 | 0.00 | 0.00% | 0.71 | 0 | 57 | 2.42 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:59 PM EST |
| 74.00 | 49.50 | 53.40 | 51.45 | 49.97 | +8.95 | +21.82% | 0.70 | 1 | 47 | 2.37 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 75.00 | 48.85 | 52.40 | 50.63 | 41.28 | 0.00 | 0.00% | 0.68 | 0 | 278 | 2.32 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 76.00 | 45.00 | 51.80 | 48.40 | 39.01 | 0.00 | 0.00% | 0.64 | 0 | 25 | 2.40 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:59 PM EST |
| 77.00 | 44.00 | 50.40 | 47.20 | 38.17 | 0.00 | 0.00% | 0.61 | 0 | 10 | 2.22 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 78.00 | 43.75 | 49.45 | 46.60 | 37.29 | 0.00 | 0.00% | 0.60 | 0 | 26 | 2.19 | 1.00 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 79.00 | 42.00 | 48.45 | 45.23 | 44.58 | +8.19 | +22.51% | 0.57 | 3 | 28 | 2.14 | 1.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 80.00 | 43.95 | 46.85 | 45.40 | 45.08 | +9.21 | +25.68% | 0.57 | 54 | 406 | 1.89 | 1.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 81.00 | 40.80 | 46.45 | 43.63 | 34.22 | 0.00 | 0.00% | 0.54 | 0 | 28 | 2.05 | 1.00 | 0.00 | -0.02 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 82.00 | 41.40 | 45.25 | 43.33 | 41.30 | +7.76 | +23.14% | 0.53 | 5 | 95 | 1.94 | 1.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 83.00 | 40.75 | 46.15 | 43.45 | 40.19 | +6.94 | +20.88% | 0.52 | 6 | 47 | 2.41 | 1.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 84.00 | 37.60 | 43.50 | 40.55 | 39.47 | +19.28 | +95.50% | 0.48 | 25 | 13 | 1.93 | 0.99 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 85.00 | 38.70 | 41.90 | 40.30 | 39.36 | +9.99 | +34.02% | 0.47 | 27 | 215 | 1.70 | 0.99 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 86.00 | 37.60 | 41.50 | 39.55 | 38.34 | +8.67 | +29.23% | 0.46 | 25 | 9 | 1.84 | 0.99 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 87.00 | 34.85 | 40.55 | 37.70 | 37.37 | +8.67 | +30.21% | 0.43 | 25 | 20 | 1.81 | 0.99 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 88.00 | 33.00 | 39.55 | 36.28 | 36.21 | +11.51 | +46.60% | 0.41 | 25 | 21 | 1.77 | 0.99 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 89.00 | 32.00 | 38.55 | 35.28 | 35.25 | +8.30 | +30.80% | 0.40 | 25 | 15 | 1.72 | 0.98 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 90.00 | 33.85 | 37.55 | 35.70 | 35.60 | +9.88 | +38.42% | 0.40 | 37 | 346 | 1.68 | 0.98 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 91.00 | 30.90 | 36.60 | 33.75 | 33.50 | +6.40 | +23.62% | 0.37 | 25 | 5 | 1.65 | 0.98 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 92.00 | 30.45 | 35.65 | 33.05 | 33.25 | +7.07 | +27.01% | 0.36 | 26 | 58 | 1.62 | 0.98 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 93.00 | 28.75 | 34.85 | 31.80 | 33.30 | +11.06 | +49.73% | 0.34 | 25 | 13 | 1.63 | 0.97 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 94.00 | 27.00 | 34.15 | 30.58 | 14.00 | 0.00 | 0.00% | 0.33 | 0 | 17 | 1.66 | 0.97 | 0.00 | -0.08 | 3/6/2026 | 3/16/2026 3:59:59 PM EST |
| 95.00 | 28.85 | 34.50 | 31.68 | 28.35 | +6.78 | +31.44% | 0.33 | 12 | 497 | 1.89 | 0.97 | 0.00 | -0.09 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 96.00 | 26.05 | 31.80 | 28.93 | 18.27 | 0.00 | 0.00% | 0.30 | 0 | 42 | 1.49 | 0.96 | 0.00 | -0.09 | 3/9/2026 | 3/16/2026 3:59:59 PM EST |
| 97.00 | 25.20 | 30.85 | 28.03 | 21.25 | 0.00 | 0.00% | 0.29 | 0 | 28 | 1.46 | 0.96 | 0.00 | -0.10 | 3/11/2026 | 3/16/2026 3:59:59 PM EST |
| 98.00 | 24.40 | 29.90 | 27.15 | 19.00 | 0.00 | 0.00% | 0.28 | 0 | 11 | 1.43 | 0.95 | 0.01 | -0.11 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 99.00 | 23.40 | 28.95 | 26.18 | 25.24 | +14.64 | +138.12% | 0.26 | 1 | 12 | 1.40 | 0.95 | 0.01 | -0.12 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 100.00 | 24.20 | 26.95 | 25.58 | 26.27 | +10.77 | +69.49% | 0.26 | 17 | 578 | 1.13 | 0.94 | 0.01 | -0.12 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 101.00 | 21.55 | 27.10 | 24.33 | 22.17 | +2.92 | +15.17% | 0.24 | 1 | 17 | 1.35 | 0.93 | 0.01 | -0.13 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 102.00 | 20.85 | 26.15 | 23.50 | 22.78 | +8.45 | +58.97% | 0.23 | 3 | 51 | 1.31 | 0.93 | 0.01 | -0.14 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 103.00 | 19.70 | 24.95 | 22.33 | 13.65 | 0.00 | 0.00% | 0.22 | 0 | 19 | 1.23 | 0.92 | 0.01 | -0.15 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 104.00 | 18.80 | 24.05 | 21.43 | 22.45 | +9.75 | +76.78% | 0.21 | 9 | 157 | 1.21 | 0.91 | 0.01 | -0.16 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 105.00 | 20.15 | 22.90 | 21.53 | 19.35 | +5.40 | +38.71% | 0.21 | 10 | 350 | 1.14 | 0.90 | 0.01 | -0.17 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 106.00 | 19.15 | 22.50 | 20.83 | 21.03 | +9.43 | +81.30% | 0.20 | 3 | 69 | 1.22 | 0.89 | 0.01 | -0.18 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 107.00 | 17.85 | 21.75 | 19.80 | 13.06 | 0.00 | 0.00% | 0.19 | 0 | 40 | 1.21 | 0.88 | 0.01 | -0.20 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 108.00 | 15.65 | 20.70 | 18.18 | 17.00 | +5.40 | +46.56% | 0.17 | 1 | 34 | 1.16 | 0.87 | 0.01 | -0.21 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 109.00 | 14.40 | 19.60 | 17.00 | 16.15 | +6.65 | +70.00% | 0.16 | 1 | 58 | 1.10 | 0.85 | 0.01 | -0.22 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 110.00 | 16.90 | 18.20 | 17.55 | 18.03 | +8.77 | +94.71% | 0.16 | 52 | 637 | 0.76 | 0.84 | 0.01 | -0.23 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 111.00 | 15.40 | 18.45 | 16.93 | 15.50 | +6.42 | +70.71% | 0.15 | 6 | 17 | 0.81 | 0.83 | 0.01 | -0.24 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 112.00 | 14.80 | 16.95 | 15.88 | 14.80 | +5.67 | +62.11% | 0.14 | 5 | 171 | 0.78 | 0.81 | 0.01 | -0.25 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 113.00 | 14.25 | 16.00 | 15.13 | 15.31 | +6.69 | +77.61% | 0.13 | 6 | 51 | 0.79 | 0.79 | 0.02 | -0.26 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 114.00 | 13.15 | 15.05 | 14.10 | 13.69 | +6.51 | +90.67% | 0.12 | 24 | 22 | 0.75 | 0.78 | 0.02 | -0.27 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 115.00 | 13.20 | 14.15 | 13.68 | 13.95 | +6.59 | +89.54% | 0.12 | 223 | 328 | 0.80 | 0.76 | 0.02 | -0.28 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 116.00 | 11.80 | 13.95 | 12.88 | 13.15 | +7.10 | +117.36% | 0.11 | 39 | 34 | 0.78 | 0.74 | 0.02 | -0.29 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 117.00 | 11.80 | 12.75 | 12.28 | 12.56 | +6.74 | +115.81% | 0.10 | 12 | 107 | 0.80 | 0.72 | 0.02 | -0.30 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 118.00 | 11.30 | 12.25 | 11.78 | 9.65 | +3.35 | +53.18% | 0.10 | 35 | 103 | 0.82 | 0.70 | 0.02 | -0.30 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 119.00 | 10.45 | 11.35 | 10.90 | 10.33 | +5.53 | +115.21% | 0.09 | 98 | 68 | 0.79 | 0.68 | 0.02 | -0.31 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 120.00 | 9.80 | 10.70 | 10.25 | 9.75 | +4.75 | +95.00% | 0.09 | 257 | 2,630 | 0.79 | 0.66 | 0.02 | -0.32 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 121.00 | 9.40 | 10.10 | 9.75 | 9.40 | +5.50 | +141.03% | 0.08 | 79 | 8 | 0.80 | 0.64 | 0.02 | -0.32 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 122.00 | 9.10 | 9.45 | 9.28 | 9.42 | +5.42 | +135.50% | 0.08 | 177 | 14 | 0.82 | 0.62 | 0.02 | -0.33 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 123.00 | 8.30 | 8.95 | 8.63 | 8.60 | +4.30 | +100.00% | 0.07 | 100 | 6 | 0.80 | 0.60 | 0.02 | -0.33 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 124.00 | 7.80 | 8.65 | 8.23 | 8.25 | +4.78 | +137.76% | 0.07 | 118 | 4 | 0.82 | 0.58 | 0.02 | -0.34 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 125.00 | 7.45 | 7.90 | 7.68 | 7.40 | +3.92 | +112.65% | 0.06 | 706 | 588 | 0.83 | 0.55 | 0.02 | -0.34 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 126.00 | 6.90 | 7.60 | 7.25 | 6.51 | +3.53 | +118.46% | 0.06 | 25 | 2 | 0.82 | 0.53 | 0.02 | -0.34 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 127.00 | 6.35 | 6.95 | 6.65 | 6.50 | +3.30 | +103.13% | 0.05 | 24 | 7 | 0.81 | 0.51 | 0.02 | -0.34 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 128.00 | 5.80 | 6.55 | 6.18 | 6.52 | +3.62 | +124.83% | 0.05 | 72 | 60 | 0.80 | 0.49 | 0.02 | -0.34 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 129.00 | 5.40 | 6.10 | 5.75 | 5.73 | +2.43 | +73.64% | 0.04 | 102 | 1 | 0.80 | 0.47 | 0.02 | -0.34 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 130.00 | 5.40 | 5.70 | 5.55 | 5.45 | +3.10 | +131.92% | 0.04 | 1,736 | 3,604 | 0.82 | 0.45 | 0.02 | -0.33 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 131.00 | 4.70 | 5.30 | 5.00 | 5.40 | +3.10 | +134.79% | 0.04 | 50 | 27 | 0.80 | 0.43 | 0.02 | -0.33 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 132.00 | 4.50 | 5.00 | 4.75 | 4.80 | +2.22 | +86.05% | 0.04 | 25 | 9 | 0.82 | 0.41 | 0.02 | -0.33 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 133.00 | 4.15 | 4.75 | 4.45 | 4.10 | % | 0.03 | 27 | 0 | 0.82 | 0.39 | 0.02 | -0.32 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 134.00 | 3.90 | 4.40 | 4.15 | 3.50 | % | 0.03 | 10 | 0 | 0.82 | 0.37 | 0.02 | -0.32 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 135.00 | 3.65 | 4.05 | 3.85 | 3.50 | +1.84 | +110.85% | 0.03 | 826 | 1,608 | 0.82 | 0.35 | 0.02 | -0.31 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 136.00 | 3.40 | 3.75 | 3.58 | 3.40 | % | 0.03 | 19 | 0 | 0.83 | 0.33 | 0.02 | -0.30 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 137.00 | 3.10 | 3.50 | 3.30 | 3.10 | +1.59 | +105.30% | 0.02 | 7 | 12 | 0.82 | 0.31 | 0.02 | -0.30 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 138.00 | 2.91 | 3.25 | 3.08 | 2.96 | +1.57 | +112.95% | 0.02 | 32 | 11 | 0.83 | 0.29 | 0.02 | -0.29 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 139.00 | 2.62 | 3.10 | 2.86 | 2.53 | % | 0.02 | 7 | 0 | 0.83 | 0.28 | 0.02 | -0.28 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 140.00 | 2.60 | 2.82 | 2.71 | 2.60 | +1.50 | +136.37% | 0.02 | 447 | 244 | 0.84 | 0.26 | 0.02 | -0.27 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 141.00 | 2.29 | 2.67 | 2.48 | 2.22 | +0.60 | +37.04% | 0.02 | 37 | 17 | 0.84 | 0.25 | 0.02 | -0.26 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 142.00 | 2.15 | 2.49 | 2.32 | 2.25 | +1.35 | +150.00% | 0.02 | 5 | 6 | 0.84 | 0.23 | 0.02 | -0.26 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 143.00 | 1.98 | 2.24 | 2.11 | 2.14 | % | 0.01 | 18 | 0 | 0.84 | 0.22 | 0.02 | -0.25 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 144.00 | 1.83 | 2.12 | 1.98 | 1.61 | % | 0.01 | 4 | 0 | 0.84 | 0.21 | 0.02 | -0.24 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 145.00 | 1.70 | 2.00 | 1.85 | 1.83 | +1.06 | +137.67% | 0.01 | 224 | 89 | 0.85 | 0.19 | 0.01 | -0.23 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 146.00 | 1.59 | 1.89 | 1.74 | 1.45 | +0.42 | +40.78% | 0.01 | 9 | 2 | 0.86 | 0.18 | 0.01 | -0.22 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 147.00 | 1.47 | 1.71 | 1.59 | 1.28 | % | 0.01 | 5 | 0 | 0.86 | 0.17 | 0.01 | -0.21 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 148.00 | 1.34 | 1.68 | 1.51 | 1.20 | % | 0.01 | 184 | 0 | 0.87 | 0.16 | 0.01 | -0.20 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 149.00 | 1.24 | 1.45 | 1.35 | 1.24 | % | 0.01 | 22 | 0 | 0.86 | 0.15 | 0.01 | -0.20 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 150.00 | 1.24 | 1.39 | 1.32 | 1.23 | +0.69 | +127.78% | 0.01 | 489 | 1,321 | 0.87 | 0.14 | 0.01 | -0.19 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 152.50 | 1.03 | 1.13 | 1.08 | 1.03 | +0.46 | +80.71% | 0.01 | 2 | 1 | 0.88 | 0.12 | 0.01 | -0.17 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 155.00 | 0.86 | 0.98 | 0.92 | 0.91 | +0.52 | +133.34% | 0.01 | 158 | 943 | 0.89 | 0.10 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 160.00 | 0.51 | 0.70 | 0.61 | 0.61 | +0.33 | +117.86% | 0.00 | 115 | 8 | 0.90 | 0.07 | 0.01 | -0.12 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 165.00 | 0.37 | 0.51 | 0.44 | 0.44 | -0.08 | -15.39% | 0.00 | 296 | 2 | 0.92 | 0.05 | 0.01 | -0.09 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 170.00 | 0.24 | 0.35 | 0.30 | 0.30 | % | 0.00 | 13 | 0 | 0.93 | 0.04 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 175.00 | 0.02 | 0.40 | 0.21 | 0.21 | % | 0.00 | 3 | 0 | 0.88 | 0.03 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 180.00 | 0.04 | 0.28 | 0.16 | 0.24 | % | 0.00 | 1 | 0 | 0.93 | 0.02 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 185.00 | 0.03 | 0.31 | 0.17 | 0.10 | -0.04 | -28.58% | 0.00 | 12 | 12 | 0.99 | 0.01 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.30 | 2.15 | 0.24 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 262 | 3.61 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 320 | 5.85 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 41.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 36 | 5.74 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:59 PM EST |
| 42.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 35 | 5.63 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:59 PM EST |
| 43.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 40 | 5.52 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:59 PM EST |
| 44.00 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 11 | 5.41 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 155 | 5.31 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:59 PM EST |
| 46.00 | 0.00 | 4.30 | 2.15 | 1.24 | 0.00 | 0.00% | 0.05 | 0 | 44 | 5.21 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:59 PM EST |
| 47.00 | 0.00 | 4.30 | 2.15 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 23 | 5.11 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:59 PM EST |
| 48.00 | 0.00 | 4.30 | 2.15 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.02 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:59 PM EST |
| 49.00 | 0.00 | 4.30 | 2.15 | 1.63 | 0.00 | 0.00% | 0.04 | 0 | 7 | 4.92 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:59 PM EST |
| 50.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 76 | 201 | 1.85 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 51.00 | 0.00 | 3.00 | 1.50 | 3.77 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.25 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 3:59:59 PM EST |
| 52.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 195 | 4.66 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:59 PM EST |
| 53.00 | 0.00 | 3.80 | 1.90 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 87 | 4.39 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:59 PM EST |
| 54.00 | 0.00 | 0.59 | 0.30 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,802 | 2.75 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.12 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.11 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:59 PM EST |
| 56.00 | 0.00 | 3.10 | 1.55 | 1.41 | 0.00 | 0.00% | 0.03 | 0 | 7 | 3.90 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:59 PM EST |
| 57.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.07 | -63.64% | 0.00 | 60 | 158 | 1.68 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 58.00 | 0.00 | 0.48 | 0.24 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 213 | 2.45 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:59 PM EST |
| 59.00 | 0.00 | 2.90 | 1.45 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 121 | 3.62 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.86 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 61.00 | 0.02 | 0.11 | 0.07 | 0.10 | -0.10 | -50.00% | 0.00 | 17 | 23 | 1.68 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 62.00 | 0.00 | 3.30 | 1.65 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 76 | 3.55 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:59 PM EST |
| 63.00 | 0.00 | 0.09 | 0.05 | 0.07 | -0.04 | -36.37% | 0.00 | 6 | 30 | 1.72 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 64.00 | 0.00 | 0.33 | 0.17 | 0.08 | -0.14 | -63.64% | 0.00 | 13 | 39 | 2.03 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 65.00 | 0.03 | 0.08 | 0.06 | 0.08 | -0.07 | -46.67% | 0.00 | 1,212 | 94 | 1.51 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 66.00 | 0.00 | 1.00 | 0.50 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.41 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:59 PM EST |
| 67.00 | 0.00 | 3.45 | 1.73 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 39 | 3.30 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:59 PM EST |
| 68.00 | 0.00 | 0.12 | 0.06 | 0.10 | -0.11 | -52.39% | 0.00 | 34 | 59 | 1.61 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 69.00 | 0.00 | 0.30 | 0.15 | 0.11 | -0.10 | -47.62% | 0.00 | 2 | 34 | 1.80 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 283 | 1.58 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 71.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.65 | -86.67% | 0.00 | 18 | 49 | 1.47 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 72.00 | 0.04 | 0.23 | 0.14 | 0.31 | +0.08 | +34.79% | 0.00 | 1 | 49 | 1.41 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 73.00 | 0.00 | 2.54 | 1.27 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 31 | 2.66 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 74.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.06 | -31.58% | 0.00 | 1 | 27 | 1.57 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.18 | 0.09 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 846 | 1.45 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 76.00 | 0.00 | 2.12 | 1.06 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.37 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:59 PM EST |
| 77.00 | 0.00 | 1.14 | 0.57 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.97 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:59 PM EST |
| 78.00 | 0.00 | 0.44 | 0.22 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.58 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 79.00 | 0.00 | 0.17 | 0.09 | 0.15 | -0.13 | -46.43% | 0.00 | 30 | 23 | 1.31 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 80.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.15 | -53.58% | 0.00 | 44 | 324 | 1.22 | 0.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 81.00 | 0.00 | 0.15 | 0.08 | 0.11 | -0.21 | -65.63% | 0.00 | 2 | 19 | 1.23 | 0.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 82.00 | 0.00 | 0.24 | 0.12 | 0.12 | -0.37 | -75.51% | 0.00 | 1 | 19 | 1.29 | 0.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 83.00 | 0.00 | 0.25 | 0.13 | 0.12 | -0.32 | -72.73% | 0.00 | 1 | 48 | 1.27 | 0.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 84.00 | 0.01 | 0.19 | 0.10 | 0.15 | -0.32 | -68.09% | 0.00 | 3 | 7 | 1.01 | -0.01 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 85.00 | 0.12 | 0.18 | 0.15 | 0.17 | -0.19 | -52.78% | 0.00 | 6 | 159 | 1.10 | -0.01 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 86.00 | 0.00 | 0.24 | 0.12 | 0.40 | +0.05 | +14.29% | 0.00 | 2 | 297 | 1.17 | -0.01 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 87.00 | 0.00 | 0.34 | 0.17 | 0.16 | -0.16 | -50.00% | 0.00 | 2 | 9 | 1.20 | -0.01 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 88.00 | 0.00 | 0.39 | 0.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.20 | -0.01 | 0.00 | -0.04 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 89.00 | 0.01 | 0.41 | 0.21 | 0.41 | -0.23 | -35.94% | 0.00 | 1 | 67 | 0.96 | -0.02 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 90.00 | 0.15 | 0.29 | 0.22 | 0.22 | -0.45 | -67.17% | 0.00 | 119 | 334 | 1.03 | -0.02 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 91.00 | 0.06 | 0.43 | 0.25 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.98 | -0.02 | 0.00 | -0.06 | 3/11/2026 | 3/16/2026 3:59:59 PM EST |
| 92.00 | 0.10 | 0.43 | 0.27 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.98 | -0.02 | 0.00 | -0.07 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 93.00 | 0.07 | 0.47 | 0.27 | 0.30 | -0.75 | -71.43% | 0.00 | 24 | 114 | 0.95 | -0.03 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 94.00 | 0.25 | 0.35 | 0.30 | 0.35 | -0.43 | -55.13% | 0.00 | 3 | 14 | 0.97 | -0.03 | 0.00 | -0.08 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 95.00 | 0.26 | 0.43 | 0.35 | 0.33 | -0.98 | -74.81% | 0.00 | 33 | 68 | 0.97 | -0.03 | 0.00 | -0.09 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 96.00 | 0.17 | 0.47 | 0.32 | 0.38 | -1.02 | -72.86% | 0.00 | 2 | 27 | 0.92 | -0.04 | 0.00 | -0.09 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 97.00 | 0.20 | 0.51 | 0.36 | 0.46 | -1.17 | -71.78% | 0.00 | 8 | 18 | 0.90 | -0.04 | 0.00 | -0.10 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 98.00 | 0.42 | 0.53 | 0.48 | 0.50 | -1.25 | -71.43% | 0.00 | 6 | 213 | 0.94 | -0.05 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 99.00 | 0.50 | 0.61 | 0.56 | 0.53 | -1.87 | -77.92% | 0.01 | 5 | 47 | 0.94 | -0.05 | 0.01 | -0.12 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 100.00 | 0.55 | 0.62 | 0.59 | 0.61 | -1.36 | -69.04% | 0.01 | 701 | 1,859 | 0.92 | -0.06 | 0.01 | -0.12 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 101.00 | 0.55 | 0.72 | 0.64 | 0.68 | -1.65 | -70.82% | 0.01 | 8 | 14 | 0.91 | -0.07 | 0.01 | -0.13 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 102.00 | 0.65 | 0.79 | 0.72 | 1.00 | -1.65 | -62.27% | 0.01 | 11 | 26 | 0.90 | -0.07 | 0.01 | -0.14 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 103.00 | 0.70 | 0.89 | 0.80 | 0.78 | -1.99 | -71.85% | 0.01 | 129 | 12 | 0.89 | -0.08 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 104.00 | 0.77 | 0.89 | 0.83 | 1.09 | -2.11 | -65.94% | 0.01 | 10 | 252 | 0.87 | -0.09 | 0.01 | -0.16 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 105.00 | 0.90 | 1.07 | 0.99 | 1.05 | -2.23 | -67.99% | 0.01 | 696 | 186 | 0.88 | -0.10 | 0.01 | -0.17 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 106.00 | 0.99 | 1.20 | 1.10 | 1.19 | -1.86 | -60.99% | 0.01 | 4 | 6 | 0.88 | -0.11 | 0.01 | -0.18 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 107.00 | 1.13 | 1.33 | 1.23 | 1.45 | -2.31 | -61.44% | 0.01 | 9 | 18 | 0.87 | -0.12 | 0.01 | -0.20 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 108.00 | 1.30 | 1.49 | 1.40 | 1.35 | -2.77 | -67.24% | 0.01 | 54 | 65 | 0.87 | -0.13 | 0.01 | -0.21 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 109.00 | 1.35 | 1.68 | 1.52 | 1.48 | -2.57 | -63.46% | 0.01 | 132 | 17 | 0.86 | -0.15 | 0.01 | -0.22 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 110.00 | 1.60 | 1.74 | 1.67 | 1.67 | -3.33 | -66.60% | 0.02 | 1,701 | 562 | 0.85 | -0.16 | 0.01 | -0.23 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 111.00 | 1.70 | 2.03 | 1.87 | 2.02 | -2.85 | -58.53% | 0.02 | 243 | 19 | 0.85 | -0.17 | 0.01 | -0.24 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 112.00 | 1.97 | 2.23 | 2.10 | 2.15 | -2.70 | -55.67% | 0.02 | 8 | 19 | 0.85 | -0.19 | 0.01 | -0.25 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 113.00 | 2.11 | 2.45 | 2.28 | 2.37 | -4.46 | -65.30% | 0.02 | 862 | 11 | 0.84 | -0.21 | 0.02 | -0.26 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 114.00 | 2.35 | 2.77 | 2.56 | 2.78 | -4.47 | -61.66% | 0.02 | 14 | 54 | 0.85 | -0.22 | 0.02 | -0.27 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 115.00 | 2.59 | 3.05 | 2.82 | 2.87 | -4.48 | -60.96% | 0.02 | 303 | 102 | 0.84 | -0.24 | 0.02 | -0.28 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 116.00 | 2.99 | 3.35 | 3.17 | 3.02 | -4.93 | -62.02% | 0.03 | 2 | 15 | 0.85 | -0.26 | 0.02 | -0.29 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 117.00 | 3.25 | 3.65 | 3.45 | 3.55 | -4.93 | -58.14% | 0.03 | 42 | 27 | 0.85 | -0.28 | 0.02 | -0.30 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 118.00 | 3.60 | 4.10 | 3.85 | 3.95 | -4.20 | -51.54% | 0.03 | 33 | 14 | 0.85 | -0.30 | 0.02 | -0.30 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 119.00 | 3.95 | 4.40 | 4.18 | 4.30 | -5.20 | -54.74% | 0.04 | 94 | 11 | 0.85 | -0.32 | 0.02 | -0.31 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 120.00 | 4.30 | 4.80 | 4.55 | 4.65 | -5.05 | -52.07% | 0.04 | 991 | 176 | 0.85 | -0.34 | 0.02 | -0.32 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 121.00 | 4.70 | 5.20 | 4.95 | 5.15 | % | 0.04 | 49 | 0 | 0.85 | -0.36 | 0.02 | -0.32 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 122.00 | 5.10 | 5.60 | 5.35 | 5.60 | -4.68 | -45.53% | 0.04 | 532 | 1 | 0.84 | -0.38 | 0.02 | -0.33 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 123.00 | 5.55 | 6.15 | 5.85 | 5.90 | % | 0.05 | 113 | 0 | 0.85 | -0.40 | 0.02 | -0.33 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 124.00 | 6.00 | 6.60 | 6.30 | 6.55 | % | 0.05 | 155 | 0 | 0.85 | -0.42 | 0.02 | -0.34 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 125.00 | 6.60 | 7.10 | 6.85 | 7.00 | -7.00 | -50.00% | 0.05 | 249 | 27 | 0.85 | -0.45 | 0.02 | -0.34 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 126.00 | 7.00 | 7.60 | 7.30 | 7.30 | % | 0.06 | 348 | 0 | 0.85 | -0.47 | 0.02 | -0.34 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 127.00 | 7.55 | 8.25 | 7.90 | 7.75 | % | 0.06 | 13 | 0 | 0.85 | -0.49 | 0.02 | -0.34 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 128.00 | 8.10 | 8.70 | 8.40 | 8.72 | % | 0.07 | 80 | 0 | 0.85 | -0.51 | 0.02 | -0.34 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 129.00 | 8.70 | 9.35 | 9.03 | 9.55 | % | 0.07 | 4 | 0 | 0.85 | -0.53 | 0.02 | -0.34 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 130.00 | 9.05 | 10.00 | 9.53 | 10.00 | -7.90 | -44.14% | 0.07 | 26 | 2 | 0.84 | -0.55 | 0.02 | -0.33 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 131.00 | 8.95 | 10.55 | 9.75 | 10.00 | % | 0.07 | 3 | 0 | 0.79 | -0.57 | 0.02 | -0.33 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 132.00 | 10.60 | 11.25 | 10.93 | % | 0.08 | 0 | 0 | 0.86 | -0.59 | 0.02 | -0.33 | 3/16/2026 3:59:59 PM EST | |||
| 133.00 | 10.95 | 11.90 | 11.43 | % | 0.09 | 0 | 0 | 0.84 | -0.61 | 0.02 | -0.32 | 3/16/2026 3:59:59 PM EST | |||
| 134.00 | 11.60 | 12.65 | 12.13 | 13.08 | % | 0.09 | 3 | 0 | 0.84 | -0.63 | 0.02 | -0.32 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 135.00 | 12.60 | 13.40 | 13.00 | 13.25 | -3.95 | -22.97% | 0.10 | 216 | 175 | 0.86 | -0.65 | 0.02 | -0.31 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 136.00 | 13.35 | 14.10 | 13.73 | % | 0.10 | 0 | 0 | 0.86 | -0.67 | 0.02 | -0.30 | 3/16/2026 3:59:59 PM EST | |||
| 137.00 | 14.10 | 14.95 | 14.53 | % | 0.11 | 0 | 0 | 0.88 | -0.69 | 0.02 | -0.30 | 3/16/2026 3:59:59 PM EST | |||
| 138.00 | 14.10 | 16.45 | 15.28 | % | 0.11 | 0 | 0 | 0.87 | -0.71 | 0.02 | -0.29 | 3/16/2026 3:59:59 PM EST | |||
| 139.00 | 15.25 | 17.55 | 16.40 | 17.25 | % | 0.12 | 4 | 0 | 0.92 | -0.72 | 0.02 | -0.28 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 140.00 | 15.60 | 18.30 | 16.95 | 18.70 | -8.35 | -30.87% | 0.12 | 12 | 2 | 0.88 | -0.74 | 0.02 | -0.27 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 141.00 | 16.45 | 18.80 | 17.63 | % | 0.13 | 0 | 0 | 0.87 | -0.75 | 0.02 | -0.26 | 3/16/2026 3:59:59 PM EST | |||
| 142.00 | 17.30 | 19.75 | 18.53 | % | 0.13 | 0 | 0 | 0.88 | -0.77 | 0.02 | -0.26 | 3/16/2026 3:59:59 PM EST | |||
| 143.00 | 18.10 | 20.80 | 19.45 | % | 0.14 | 0 | 0 | 0.89 | -0.78 | 0.02 | -0.25 | 3/16/2026 3:59:59 PM EST | |||
| 144.00 | 19.35 | 22.00 | 20.68 | % | 0.14 | 0 | 0 | 0.96 | -0.79 | 0.02 | -0.24 | 3/16/2026 3:59:59 PM EST | |||
| 145.00 | 19.30 | 25.00 | 22.15 | % | 0.15 | 0 | 0 | 1.43 | -0.81 | 0.01 | -0.23 | 3/16/2026 3:59:59 PM EST | |||
| 146.00 | 20.20 | 25.80 | 23.00 | % | 0.16 | 0 | 0 | 1.45 | -0.82 | 0.01 | -0.22 | 3/16/2026 3:59:59 PM EST | |||
| 147.00 | 21.05 | 26.70 | 23.88 | % | 0.16 | 0 | 0 | 1.45 | -0.83 | 0.01 | -0.21 | 3/16/2026 3:59:59 PM EST | |||
| 148.00 | 20.40 | 27.60 | 24.00 | % | 0.16 | 0 | 0 | 1.47 | -0.84 | 0.01 | -0.20 | 3/16/2026 3:59:59 PM EST | |||
| 149.00 | 22.85 | 28.50 | 25.68 | % | 0.17 | 0 | 0 | 1.49 | -0.85 | 0.01 | -0.20 | 3/16/2026 3:59:59 PM EST | |||
| 150.00 | 24.05 | 27.95 | 26.00 | 27.63 | -8.17 | -22.83% | 0.17 | 2 | 2 | 1.27 | -0.86 | 0.01 | -0.19 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 152.50 | 26.10 | 31.65 | 28.88 | % | 0.19 | 0 | 0 | 1.54 | -0.88 | 0.01 | -0.17 | 3/16/2026 3:59:59 PM EST | |||
| 155.00 | 28.40 | 34.00 | 31.20 | % | 0.20 | 0 | 0 | 1.58 | -0.90 | 0.01 | -0.15 | 3/16/2026 3:59:59 PM EST | |||
| 160.00 | 33.20 | 39.95 | 36.58 | % | 0.23 | 0 | 0 | 1.63 | -0.93 | 0.01 | -0.12 | 3/16/2026 3:59:59 PM EST | |||
| 165.00 | 38.05 | 43.80 | 40.93 | % | 0.25 | 0 | 0 | 1.82 | -0.95 | 0.01 | -0.09 | 3/16/2026 3:59:59 PM EST | |||
| 170.00 | 42.95 | 48.70 | 45.83 | % | 0.27 | 0 | 0 | 1.91 | -0.96 | 0.00 | -0.07 | 3/16/2026 3:59:59 PM EST | |||
| 175.00 | 47.85 | 53.65 | 50.75 | % | 0.29 | 0 | 0 | 2.03 | -0.97 | 0.00 | -0.06 | 3/16/2026 3:59:59 PM EST | |||
| 180.00 | 52.80 | 59.00 | 55.90 | % | 0.31 | 0 | 0 | 2.13 | -0.98 | 0.00 | -0.04 | 3/16/2026 3:59:59 PM EST | |||
| 185.00 | 57.80 | 64.00 | 60.90 | % | 0.33 | 0 | 0 | 2.22 | -0.99 | 0.00 | -0.03 | 3/16/2026 3:59:59 PM EST |