Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $101.25 as of 3/25/2026 7:39:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 56.25 | 61.40 | 58.83 | % | 1.31 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 50.00 | 51.30 | 56.55 | 53.93 | % | 1.08 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 55.00 | 46.35 | 51.40 | 48.88 | 47.72 | % | 0.89 | 1 | 2 | 2.71 | 1.00 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST | |
| 60.00 | 41.40 | 46.45 | 43.93 | % | 0.73 | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.02 | 3/25/2026 4:00:01 PM EST | |||
| 65.00 | 37.95 | 41.60 | 39.78 | 60.67 | 0.00 | 0.00% | 0.61 | 0 | 4 | 2.18 | 0.99 | 0.00 | -0.03 | 3/23/2026 | 3/25/2026 4:00:01 PM EST |
| 70.00 | 33.65 | 35.35 | 34.50 | % | 0.49 | 0 | 58 | 1.60 | 0.98 | 0.00 | -0.05 | 3/25/2026 4:00:01 PM EST | |||
| 71.00 | 30.70 | 35.80 | 33.25 | 34.57 | 0.00 | 0.00% | 0.47 | 0 | 52 | 1.91 | 0.97 | 0.00 | -0.05 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 72.00 | 31.65 | 33.70 | 32.68 | 33.43 | 0.00 | 0.00% | 0.45 | 0 | 29 | 1.60 | 0.97 | 0.00 | -0.06 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 73.00 | 28.80 | 32.95 | 30.88 | 51.09 | 0.00 | 0.00% | 0.42 | 0 | 56 | 1.57 | 0.96 | 0.00 | -0.06 | 3/23/2026 | 3/25/2026 4:00:01 PM EST |
| 74.00 | 27.85 | 32.70 | 30.28 | 30.29 | 0.00 | 0.00% | 0.41 | 0 | 21 | 1.74 | 0.96 | 0.00 | -0.07 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 75.00 | 26.90 | 31.75 | 29.33 | 29.36 | 0.00 | 0.00% | 0.39 | 0 | 7 | 1.70 | 0.95 | 0.00 | -0.08 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 76.00 | 26.00 | 29.95 | 27.98 | 27.87 | 0.00 | 0.00% | 0.37 | 0 | 15 | 1.48 | 0.95 | 0.01 | -0.08 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 77.00 | 25.05 | 29.95 | 27.50 | 26.94 | 0.00 | 0.00% | 0.36 | 0 | 18 | 1.64 | 0.94 | 0.01 | -0.09 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 78.00 | 24.15 | 29.00 | 26.58 | 31.62 | 0.00 | 0.00% | 0.34 | 0 | 24 | 1.60 | 0.94 | 0.01 | -0.09 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 79.00 | 23.20 | 28.10 | 25.65 | 25.22 | 0.00 | 0.00% | 0.32 | 0 | 20 | 1.58 | 0.93 | 0.01 | -0.10 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 80.00 | 22.35 | 27.25 | 24.80 | 30.75 | +6.75 | +28.13% | 0.31 | 1 | 23 | 1.56 | 0.92 | 0.01 | -0.11 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 81.00 | 21.40 | 26.35 | 23.88 | 22.47 | 0.00 | 0.00% | 0.29 | 0 | 45 | 1.52 | 0.91 | 0.01 | -0.12 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 82.00 | 20.50 | 25.50 | 23.00 | % | 0.28 | 0 | 10 | 1.50 | 0.90 | 0.01 | -0.13 | 3/25/2026 4:00:01 PM EST | |||
| 83.00 | 19.65 | 24.65 | 22.15 | 23.68 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.48 | 0.89 | 0.01 | -0.14 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 84.00 | 18.75 | 22.50 | 20.63 | % | 0.25 | 0 | 0 | 1.23 | 0.88 | 0.01 | -0.14 | 3/25/2026 4:00:01 PM EST | |||
| 85.00 | 18.55 | 22.95 | 20.75 | 23.88 | +6.63 | +38.44% | 0.24 | 61 | 14 | 1.43 | 0.87 | 0.01 | -0.15 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 86.00 | 17.05 | 22.15 | 19.60 | 22.75 | -5.96 | -20.76% | 0.23 | 6 | 10 | 1.41 | 0.85 | 0.01 | -0.16 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 87.00 | 16.25 | 20.15 | 18.20 | 19.31 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.21 | 0.84 | 0.01 | -0.17 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 88.00 | 15.45 | 20.60 | 18.03 | 22.19 | -16.31 | -42.37% | 0.20 | 18 | 12 | 1.38 | 0.83 | 0.01 | -0.17 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 89.00 | 14.95 | 18.55 | 16.75 | % | 0.19 | 0 | 65 | 0.81 | 0.81 | 0.01 | -0.18 | 3/25/2026 4:00:01 PM EST | |||
| 90.00 | 14.90 | 17.80 | 16.35 | 18.95 | +3.99 | +26.68% | 0.18 | 2 | 30 | 0.91 | 0.80 | 0.01 | -0.19 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 91.00 | 14.10 | 17.10 | 15.60 | % | 0.17 | 0 | 21 | 0.91 | 0.78 | 0.01 | -0.20 | 3/25/2026 4:00:01 PM EST | |||
| 92.00 | 13.30 | 16.40 | 14.85 | 17.01 | 0.00 | 0.00% | 0.16 | 0 | 187 | 0.91 | 0.77 | 0.02 | -0.20 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 93.00 | 12.85 | 15.30 | 14.08 | 16.65 | 0.00 | 0.00% | 0.15 | 0 | 51 | 0.90 | 0.75 | 0.02 | -0.21 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 94.00 | 13.00 | 13.90 | 13.45 | 10.92 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.92 | 0.73 | 0.02 | -0.21 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 95.00 | 12.15 | 13.55 | 12.85 | 12.50 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.92 | 0.71 | 0.02 | -0.22 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 96.00 | 11.55 | 12.40 | 11.98 | 12.60 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.89 | 0.70 | 0.02 | -0.22 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 97.00 | 11.00 | 11.70 | 11.35 | 12.25 | % | 0.12 | 2 | 10 | 0.88 | 0.68 | 0.02 | -0.23 | 3/25/2026 | 3/25/2026 4:00:01 PM EST | |
| 98.00 | 10.20 | 11.15 | 10.68 | 11.00 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.88 | 0.66 | 0.02 | -0.23 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 99.00 | 9.80 | 10.50 | 10.15 | 9.45 | -0.50 | -5.03% | 0.10 | 4 | 17 | 0.89 | 0.64 | 0.02 | -0.23 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 100.00 | 9.00 | 9.95 | 9.48 | 8.60 | -0.90 | -9.48% | 0.09 | 54 | 494 | 0.87 | 0.62 | 0.02 | -0.24 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 101.00 | 8.35 | 9.40 | 8.88 | 9.23 | +0.53 | +6.10% | 0.09 | 74 | 36 | 0.86 | 0.60 | 0.02 | -0.24 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 102.00 | 8.00 | 8.85 | 8.43 | 8.04 | -0.73 | -8.33% | 0.08 | 21 | 16 | 0.87 | 0.58 | 0.02 | -0.24 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 103.00 | 7.40 | 8.30 | 7.85 | 7.80 | -0.20 | -2.50% | 0.08 | 6 | 11 | 0.86 | 0.55 | 0.02 | -0.24 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 104.00 | 6.90 | 7.85 | 7.38 | 7.50 | -0.70 | -8.54% | 0.07 | 38 | 33 | 0.86 | 0.53 | 0.02 | -0.24 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 105.00 | 6.35 | 7.35 | 6.85 | 7.00 | +0.10 | +1.45% | 0.07 | 36 | 73 | 0.85 | 0.51 | 0.02 | -0.24 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 106.00 | 6.00 | 6.95 | 6.48 | 6.80 | +0.14 | +2.11% | 0.06 | 12 | 67 | 0.86 | 0.49 | 0.02 | -0.24 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 107.00 | 5.80 | 6.20 | 6.00 | 5.67 | -0.78 | -12.10% | 0.06 | 34 | 71 | 0.85 | 0.47 | 0.02 | -0.24 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 108.00 | 5.20 | 5.90 | 5.55 | 5.80 | 0.00 | 0.00% | 0.05 | 37 | 83 | 0.84 | 0.45 | 0.02 | -0.24 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 109.00 | 4.80 | 5.70 | 5.25 | 5.35 | -0.40 | -6.96% | 0.05 | 49 | 131 | 0.85 | 0.43 | 0.02 | -0.23 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 110.00 | 4.50 | 5.15 | 4.83 | 4.63 | -0.74 | -13.78% | 0.04 | 130 | 477 | 0.84 | 0.41 | 0.02 | -0.23 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 111.00 | 4.30 | 5.00 | 4.65 | 4.81 | +0.86 | +21.78% | 0.04 | 2 | 45 | 0.86 | 0.39 | 0.02 | -0.23 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 112.00 | 3.95 | 4.65 | 4.30 | 4.75 | +0.05 | +1.07% | 0.04 | 41 | 16 | 0.86 | 0.37 | 0.02 | -0.22 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 113.00 | 3.80 | 4.15 | 3.98 | 3.30 | -1.10 | -25.00% | 0.04 | 4 | 45 | 0.85 | 0.35 | 0.02 | -0.22 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 114.00 | 3.45 | 4.05 | 3.75 | 5.35 | +1.35 | +33.75% | 0.03 | 14 | 35 | 0.86 | 0.33 | 0.02 | -0.21 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 115.00 | 3.10 | 3.75 | 3.43 | 3.60 | -0.25 | -6.50% | 0.03 | 76 | 264 | 0.85 | 0.31 | 0.02 | -0.21 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 116.00 | 3.00 | 3.55 | 3.28 | 3.10 | -0.20 | -6.07% | 0.03 | 5 | 46 | 0.86 | 0.30 | 0.02 | -0.20 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 117.00 | 2.73 | 3.30 | 3.02 | 3.50 | +0.13 | +3.86% | 0.03 | 28 | 29 | 0.86 | 0.28 | 0.02 | -0.20 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 118.00 | 2.54 | 3.05 | 2.80 | 2.90 | -0.20 | -6.46% | 0.02 | 6 | 52 | 0.86 | 0.27 | 0.02 | -0.19 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 119.00 | 2.39 | 2.69 | 2.54 | 3.70 | -4.80 | -56.48% | 0.02 | 1 | 12 | 0.85 | 0.25 | 0.02 | -0.19 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 120.00 | 2.09 | 2.40 | 2.25 | 2.10 | -0.50 | -19.24% | 0.02 | 379 | 238 | 0.85 | 0.24 | 0.02 | -0.18 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 121.00 | 1.98 | 2.33 | 2.16 | 2.00 | -0.51 | -20.32% | 0.02 | 1 | 144 | 0.85 | 0.22 | 0.02 | -0.18 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 122.00 | 1.84 | 2.18 | 2.01 | 2.25 | +0.17 | +8.18% | 0.02 | 2 | 21 | 0.85 | 0.21 | 0.02 | -0.17 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 123.00 | 1.70 | 2.02 | 1.86 | 1.75 | -0.67 | -27.69% | 0.02 | 60 | 25 | 0.85 | 0.20 | 0.01 | -0.17 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 124.00 | 1.58 | 1.88 | 1.73 | 1.58 | -0.43 | -21.40% | 0.01 | 4 | 33 | 0.86 | 0.19 | 0.01 | -0.16 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 125.00 | 1.40 | 1.75 | 1.58 | 1.76 | -0.13 | -6.88% | 0.01 | 165 | 1,197 | 0.85 | 0.17 | 0.01 | -0.15 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 126.00 | 1.29 | 1.68 | 1.49 | 1.60 | -0.20 | -11.12% | 0.01 | 114 | 210 | 0.86 | 0.16 | 0.01 | -0.15 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 127.00 | 1.24 | 1.52 | 1.38 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.86 | 0.15 | 0.01 | -0.14 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 128.00 | 1.15 | 1.40 | 1.28 | 1.34 | -0.29 | -17.80% | 0.01 | 3 | 22 | 0.86 | 0.14 | 0.01 | -0.14 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 129.00 | 1.04 | 2.16 | 1.60 | 1.65 | +0.16 | +10.74% | 0.01 | 1 | 43 | 0.94 | 0.13 | 0.01 | -0.13 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 130.00 | 0.94 | 1.21 | 1.08 | 1.01 | -0.33 | -24.63% | 0.01 | 57 | 222 | 0.86 | 0.13 | 0.01 | -0.12 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 131.00 | 0.88 | 1.15 | 1.02 | 1.01 | -0.31 | -23.49% | 0.01 | 4 | 24 | 0.87 | 0.12 | 0.01 | -0.12 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 132.00 | 0.81 | 1.13 | 0.97 | 1.29 | -0.09 | -6.53% | 0.01 | 1 | 14 | 0.88 | 0.11 | 0.01 | -0.11 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 133.00 | 0.74 | 1.01 | 0.88 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.87 | 0.10 | 0.01 | -0.11 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 134.00 | 0.01 | 0.90 | 0.46 | 0.84 | -0.16 | -16.00% | 0.00 | 1 | 1 | 0.67 | 0.10 | 0.01 | -0.11 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 135.00 | 0.60 | 0.83 | 0.72 | 0.69 | -0.31 | -31.00% | 0.01 | 20 | 1,365 | 0.87 | 0.09 | 0.01 | -0.10 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 136.00 | 0.01 | 1.34 | 0.68 | 1.00 | -0.11 | -9.91% | 0.01 | 1 | 7 | 0.76 | 0.09 | 0.01 | -0.10 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 137.00 | 0.10 | 1.47 | 0.79 | 0.40 | -0.51 | -56.05% | 0.01 | 1 | 7 | 0.86 | 0.08 | 0.01 | -0.09 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 138.00 | 0.50 | 1.35 | 0.93 | 0.58 | -0.14 | -19.45% | 0.01 | 3 | 4 | 0.97 | 0.07 | 0.01 | -0.08 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 139.00 | 0.01 | 1.53 | 0.77 | % | 0.01 | 0 | 0 | 0.82 | 0.07 | 0.01 | -0.08 | 3/25/2026 4:00:01 PM EST | |||
| 140.00 | 0.41 | 0.58 | 0.50 | 0.50 | -0.05 | -9.10% | 0.00 | 41 | 290 | 0.88 | 0.06 | 0.01 | -0.07 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 141.00 | 0.01 | 1.53 | 0.77 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.85 | 0.06 | 0.01 | -0.07 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 142.00 | 0.01 | 1.49 | 0.75 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.86 | 0.05 | 0.01 | -0.07 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 143.00 | 0.32 | 1.45 | 0.89 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.03 | 0.05 | 0.01 | -0.06 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 144.00 | 0.01 | 0.52 | 0.27 | 0.32 | -0.52 | -61.91% | 0.00 | 1 | 32 | 0.76 | 0.05 | 0.01 | -0.06 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 145.00 | 0.12 | 0.60 | 0.36 | 0.24 | -0.29 | -54.72% | 0.00 | 8 | 558 | 0.88 | 0.04 | 0.00 | -0.06 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 146.00 | 0.00 | 4.60 | 2.30 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.81 | 0.03 | 0.00 | -0.04 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 147.00 | 0.00 | 4.60 | 2.30 | % | 0.02 | 0 | 0 | 1.83 | 0.03 | 0.00 | -0.04 | 3/25/2026 4:00:01 PM EST | |||
| 148.00 | 0.00 | 4.55 | 2.28 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.84 | 0.03 | 0.00 | -0.04 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.94 | 0.47 | 0.46 | +0.05 | +12.20% | 0.00 | 24 | 2,086 | 1.19 | 0.03 | 0.00 | -0.04 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 155.00 | 0.01 | 1.56 | 0.79 | 0.22 | -0.13 | -37.15% | 0.01 | 8 | 118 | 1.05 | 0.02 | 0.00 | -0.03 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 160.00 | 0.07 | 0.37 | 0.22 | 0.23 | -0.15 | -39.48% | 0.00 | 2 | 41 | 1.00 | 0.01 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.70 | 0.35 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 769 | 1.33 | 0.01 | 0.00 | -0.01 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.19 | -65.52% | 0.00 | 3 | 44 | 1.23 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 4.35 | 2.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.28 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 180.00 | 0.05 | 1.11 | 0.58 | 0.18 | +0.06 | +50.00% | 0.00 | 22 | 74 | 1.35 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 185.00 | 0.04 | 0.20 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 2 | 150 | 1.17 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.28 | 0.14 | 0.05 | -0.16 | -76.19% | 0.00 | 11 | 19 | 2.05 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.16 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 322 | 1.67 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.18 | -0.05 | -21.74% | 0.00 | 3 | 955 | 1.67 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 60.00 | 0.07 | 0.25 | 0.16 | 0.13 | -0.21 | -61.77% | 0.00 | 14 | 7 | 1.24 | 0.00 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 65.00 | 0.13 | 0.28 | 0.21 | 0.28 | -0.10 | -26.32% | 0.00 | 3 | 1,490 | 1.15 | -0.01 | 0.00 | -0.03 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 70.00 | 0.30 | 0.75 | 0.53 | 0.52 | -0.07 | -11.87% | 0.01 | 19 | 433 | 1.18 | -0.02 | 0.00 | -0.05 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 71.00 | 0.01 | 1.19 | 0.60 | 0.52 | -0.35 | -40.23% | 0.01 | 2 | 2 | 1.04 | -0.03 | 0.00 | -0.05 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 72.00 | 0.01 | 1.07 | 0.54 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.99 | -0.03 | 0.00 | -0.06 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 73.00 | 0.01 | 1.66 | 0.84 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.04 | -0.04 | 0.00 | -0.06 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 74.00 | 0.01 | 1.31 | 0.66 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.96 | -0.04 | 0.00 | -0.07 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 75.00 | 0.56 | 0.75 | 0.66 | 0.70 | -0.28 | -28.58% | 0.01 | 8 | 45 | 1.08 | -0.05 | 0.00 | -0.08 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 76.00 | 0.19 | 0.82 | 0.51 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.95 | -0.05 | 0.01 | -0.08 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 77.00 | 0.69 | 0.89 | 0.79 | 0.85 | -0.65 | -43.34% | 0.01 | 12 | 7 | 1.05 | -0.06 | 0.01 | -0.09 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 78.00 | 0.71 | 1.87 | 1.29 | 0.80 | -0.43 | -34.96% | 0.02 | 2 | 16 | 1.14 | -0.06 | 0.01 | -0.09 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 79.00 | 0.84 | 1.48 | 1.16 | 0.94 | -0.46 | -32.86% | 0.01 | 2 | 6 | 1.09 | -0.07 | 0.01 | -0.10 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 80.00 | 0.92 | 1.21 | 1.07 | 1.07 | -0.54 | -33.54% | 0.01 | 14 | 122 | 1.03 | -0.08 | 0.01 | -0.11 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 81.00 | 1.03 | 1.25 | 1.14 | 0.86 | -0.94 | -52.23% | 0.01 | 1 | 18 | 1.01 | -0.09 | 0.01 | -0.12 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 82.00 | 1.07 | 1.42 | 1.25 | 1.43 | -0.28 | -16.38% | 0.02 | 16 | 13 | 1.00 | -0.10 | 0.01 | -0.13 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 83.00 | 1.23 | 1.45 | 1.34 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 161 | 0.98 | -0.11 | 0.01 | -0.14 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 84.00 | 1.35 | 1.69 | 1.52 | 2.02 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.99 | -0.12 | 0.01 | -0.14 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 85.00 | 1.43 | 1.75 | 1.59 | 1.58 | -0.41 | -20.61% | 0.02 | 85 | 169 | 0.96 | -0.13 | 0.01 | -0.15 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 86.00 | 1.63 | 1.89 | 1.76 | 2.03 | -0.62 | -23.40% | 0.02 | 5 | 31 | 0.96 | -0.15 | 0.01 | -0.16 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 87.00 | 1.78 | 2.04 | 1.91 | 1.78 | -1.87 | -51.24% | 0.02 | 3 | 99 | 0.95 | -0.16 | 0.01 | -0.17 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 88.00 | 1.98 | 2.26 | 2.12 | 2.42 | -0.55 | -18.52% | 0.02 | 85 | 40 | 0.95 | -0.17 | 0.01 | -0.17 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 89.00 | 2.19 | 2.48 | 2.34 | 1.90 | -1.93 | -50.40% | 0.03 | 10 | 70 | 0.94 | -0.19 | 0.01 | -0.18 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 90.00 | 2.32 | 2.75 | 2.54 | 2.49 | -1.16 | -31.79% | 0.03 | 111 | 110 | 0.93 | -0.20 | 0.01 | -0.19 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 91.00 | 2.59 | 3.05 | 2.82 | 2.78 | +2.04 | +275.68% | 0.03 | 6 | 7 | 0.93 | -0.22 | 0.01 | -0.20 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 92.00 | 2.75 | 3.20 | 2.98 | 3.02 | -0.83 | -21.56% | 0.03 | 6 | 10 | 0.93 | -0.23 | 0.02 | -0.20 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 93.00 | 3.10 | 3.45 | 3.28 | 3.35 | -1.07 | -24.21% | 0.04 | 45 | 12 | 0.91 | -0.25 | 0.02 | -0.21 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 94.00 | 3.25 | 3.90 | 3.58 | 4.20 | -0.40 | -8.70% | 0.04 | 38 | 19 | 0.91 | -0.27 | 0.02 | -0.21 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 95.00 | 3.75 | 4.10 | 3.93 | 3.85 | -1.45 | -27.36% | 0.04 | 75 | 201 | 0.91 | -0.29 | 0.02 | -0.22 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 96.00 | 3.95 | 4.35 | 4.15 | 3.80 | -0.90 | -19.15% | 0.04 | 7 | 56 | 0.89 | -0.30 | 0.02 | -0.22 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 97.00 | 4.25 | 4.80 | 4.53 | 4.51 | -1.09 | -19.47% | 0.05 | 8 | 78 | 0.89 | -0.32 | 0.02 | -0.23 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 98.00 | 4.55 | 5.35 | 4.95 | 5.50 | -1.30 | -19.12% | 0.05 | 15 | 120 | 0.89 | -0.34 | 0.02 | -0.23 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 99.00 | 5.10 | 5.55 | 5.33 | 4.30 | -1.92 | -30.87% | 0.05 | 3 | 25 | 0.89 | -0.36 | 0.02 | -0.23 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 100.00 | 5.50 | 6.10 | 5.80 | 5.74 | -1.81 | -23.98% | 0.06 | 151 | 349 | 0.89 | -0.38 | 0.02 | -0.24 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 101.00 | 5.80 | 6.45 | 6.13 | 5.96 | -1.56 | -20.75% | 0.06 | 3 | 40 | 0.87 | -0.40 | 0.02 | -0.24 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 102.00 | 6.25 | 7.05 | 6.65 | 7.20 | -0.60 | -7.70% | 0.07 | 38 | 19 | 0.88 | -0.42 | 0.02 | -0.24 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 103.00 | 6.70 | 7.55 | 7.13 | 7.25 | -1.20 | -14.21% | 0.07 | 153 | 9 | 0.87 | -0.45 | 0.02 | -0.24 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 104.00 | 7.20 | 8.05 | 7.63 | 6.50 | -3.16 | -32.72% | 0.07 | 10 | 77 | 0.87 | -0.47 | 0.02 | -0.24 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 105.00 | 7.75 | 8.50 | 8.13 | 8.90 | -0.10 | -1.12% | 0.08 | 7 | 108 | 0.87 | -0.49 | 0.02 | -0.24 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 106.00 | 8.30 | 9.05 | 8.68 | 6.76 | -4.61 | -40.55% | 0.08 | 30 | 7 | 0.86 | -0.51 | 0.02 | -0.24 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 107.00 | 8.90 | 9.80 | 9.35 | 10.00 | -1.57 | -13.57% | 0.09 | 51 | 49 | 0.87 | -0.53 | 0.02 | -0.24 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 108.00 | 9.40 | 10.25 | 9.83 | 9.95 | -1.88 | -15.90% | 0.09 | 2 | 41 | 0.86 | -0.55 | 0.02 | -0.24 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 109.00 | 10.05 | 10.90 | 10.48 | 11.40 | -0.10 | -0.87% | 0.10 | 23 | 18 | 0.86 | -0.57 | 0.02 | -0.23 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 110.00 | 10.65 | 11.65 | 11.15 | 11.45 | -1.55 | -11.93% | 0.10 | 28 | 65 | 0.86 | -0.59 | 0.02 | -0.23 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 111.00 | 11.40 | 12.20 | 11.80 | 12.90 | -3.11 | -19.43% | 0.11 | 28 | 9 | 0.86 | -0.61 | 0.02 | -0.23 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 112.00 | 12.05 | 12.85 | 12.45 | 14.14 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.85 | -0.63 | 0.02 | -0.22 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 113.00 | 12.70 | 13.55 | 13.13 | 13.55 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.85 | -0.65 | 0.02 | -0.22 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 114.00 | 13.45 | 14.25 | 13.85 | 15.37 | 0.00 | 0.00% | 0.12 | 0 | 46 | 0.85 | -0.67 | 0.02 | -0.21 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 115.00 | 14.20 | 15.10 | 14.65 | 14.40 | -1.70 | -10.56% | 0.13 | 11 | 76 | 0.86 | -0.69 | 0.02 | -0.21 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 116.00 | 14.90 | 15.85 | 15.38 | 15.20 | -2.09 | -12.09% | 0.13 | 1 | 40 | 0.86 | -0.70 | 0.02 | -0.20 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 117.00 | 15.55 | 16.75 | 16.15 | 15.25 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.85 | -0.72 | 0.02 | -0.20 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 118.00 | 16.00 | 18.65 | 17.33 | 15.87 | +0.30 | +1.93% | 0.15 | 1 | 11 | 0.90 | -0.73 | 0.02 | -0.19 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 119.00 | 16.30 | 19.45 | 17.88 | 18.85 | 0.00 | 0.00% | 0.15 | 0 | 35 | 0.86 | -0.75 | 0.02 | -0.19 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 120.00 | 17.80 | 19.00 | 18.40 | 19.62 | -0.20 | -1.01% | 0.15 | 24 | 247 | 0.83 | -0.76 | 0.02 | -0.18 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 121.00 | 18.00 | 21.05 | 19.53 | 14.65 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.85 | -0.78 | 0.02 | -0.18 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 122.00 | 19.25 | 21.90 | 20.58 | 20.18 | -1.57 | -7.22% | 0.17 | 1 | 23 | 0.90 | -0.79 | 0.02 | -0.17 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 123.00 | 19.80 | 23.50 | 21.65 | 19.47 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.91 | -0.80 | 0.01 | -0.17 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 124.00 | 19.55 | 24.35 | 21.95 | 22.86 | +5.06 | +28.43% | 0.18 | 3 | 15 | 1.22 | -0.81 | 0.01 | -0.16 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 125.00 | 21.75 | 25.25 | 23.50 | 22.20 | -4.80 | -17.78% | 0.19 | 9 | 63 | 0.93 | -0.83 | 0.01 | -0.15 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 126.00 | 22.10 | 26.15 | 24.13 | 11.15 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.24 | -0.84 | 0.01 | -0.15 | 3/23/2026 | 3/25/2026 4:00:01 PM EST |
| 127.00 | 22.10 | 27.00 | 24.55 | % | 0.19 | 0 | 5 | 1.25 | -0.85 | 0.01 | -0.14 | 3/25/2026 4:00:01 PM EST | |||
| 128.00 | 23.10 | 27.90 | 25.50 | 30.09 | 0.00 | 0.00% | 0.20 | 0 | 54 | 1.26 | -0.86 | 0.01 | -0.14 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 129.00 | 24.00 | 28.85 | 26.43 | 30.24 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.28 | -0.87 | 0.01 | -0.13 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 130.00 | 24.85 | 29.75 | 27.30 | 26.16 | 0.00 | 0.00% | 0.21 | 0 | 55 | 1.29 | -0.87 | 0.01 | -0.12 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 131.00 | 25.75 | 30.65 | 28.20 | 16.60 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.30 | -0.88 | 0.01 | -0.12 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 132.00 | 27.70 | 31.50 | 29.60 | 25.20 | +10.75 | +74.40% | 0.22 | 1 | 1 | 1.30 | -0.89 | 0.01 | -0.11 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 133.00 | 28.85 | 31.20 | 30.03 | 26.95 | -6.97 | -20.55% | 0.23 | 3 | 14 | 1.11 | -0.90 | 0.01 | -0.11 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 134.00 | 28.40 | 33.50 | 30.95 | % | 0.23 | 0 | 0 | 1.35 | -0.90 | 0.01 | -0.11 | 3/25/2026 4:00:01 PM EST | |||
| 135.00 | 29.30 | 34.40 | 31.85 | 17.92 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.35 | -0.91 | 0.01 | -0.10 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 136.00 | 30.30 | 35.35 | 32.83 | 32.91 | % | 0.24 | 4 | 0 | 1.37 | -0.91 | 0.01 | -0.10 | 3/25/2026 | 3/25/2026 4:00:01 PM EST | |
| 137.00 | 31.25 | 36.35 | 33.80 | % | 0.25 | 0 | 0 | 1.39 | -0.92 | 0.01 | -0.09 | 3/25/2026 4:00:01 PM EST | |||
| 138.00 | 32.15 | 37.30 | 34.73 | % | 0.25 | 0 | 0 | 1.40 | -0.93 | 0.01 | -0.08 | 3/25/2026 4:00:01 PM EST | |||
| 139.00 | 33.20 | 38.25 | 35.73 | % | 0.26 | 0 | 0 | 1.42 | -0.93 | 0.01 | -0.08 | 3/25/2026 4:00:01 PM EST | |||
| 140.00 | 35.10 | 39.20 | 37.15 | 38.58 | +18.44 | +91.56% | 0.27 | 2 | 91 | 1.43 | -0.94 | 0.01 | -0.07 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 141.00 | 35.10 | 40.20 | 37.65 | % | 0.27 | 0 | 0 | 1.45 | -0.94 | 0.01 | -0.07 | 3/25/2026 4:00:01 PM EST | |||
| 142.00 | 36.35 | 42.00 | 39.18 | % | 0.28 | 0 | 2 | 1.60 | -0.95 | 0.01 | -0.07 | 3/25/2026 4:00:01 PM EST | |||
| 143.00 | 38.25 | 42.15 | 40.20 | % | 0.28 | 0 | 0 | 1.48 | -0.95 | 0.01 | -0.06 | 3/25/2026 4:00:01 PM EST | |||
| 144.00 | 38.00 | 43.10 | 40.55 | % | 0.28 | 0 | 0 | 1.49 | -0.95 | 0.01 | -0.06 | 3/25/2026 4:00:01 PM EST | |||
| 145.00 | 39.00 | 44.10 | 41.55 | 42.67 | 0.00 | 0.00% | 0.29 | 0 | 20 | 1.51 | -0.96 | 0.00 | -0.06 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 146.00 | 40.00 | 45.05 | 42.53 | % | 0.29 | 0 | 0 | 1.53 | -0.97 | 0.00 | -0.04 | 3/25/2026 4:00:01 PM EST | |||
| 147.00 | 41.35 | 46.05 | 43.70 | % | 0.30 | 0 | 0 | 1.55 | -0.97 | 0.00 | -0.04 | 3/25/2026 4:00:01 PM EST | |||
| 148.00 | 42.00 | 47.05 | 44.53 | 45.45 | % | 0.30 | 154 | 0 | 1.56 | -0.97 | 0.00 | -0.04 | 3/25/2026 | 3/25/2026 4:00:01 PM EST | |
| 150.00 | 45.20 | 49.00 | 47.10 | 47.52 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.59 | -0.97 | 0.00 | -0.04 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 155.00 | 48.85 | 53.95 | 51.40 | % | 0.33 | 0 | 1 | 1.67 | -0.98 | 0.00 | -0.03 | 3/25/2026 4:00:01 PM EST | |||
| 160.00 | 54.90 | 58.90 | 56.90 | % | 0.36 | 0 | 0 | 1.75 | -0.99 | 0.00 | -0.02 | 3/25/2026 4:00:01 PM EST | |||
| 165.00 | 58.80 | 63.90 | 61.35 | % | 0.37 | 0 | 0 | 1.83 | -0.99 | 0.00 | -0.01 | 3/25/2026 4:00:01 PM EST | |||
| 170.00 | 64.95 | 68.85 | 66.90 | % | 0.39 | 0 | 0 | 1.90 | -1.00 | 0.00 | -0.01 | 3/25/2026 4:00:01 PM EST | |||
| 175.00 | 68.75 | 73.85 | 71.30 | % | 0.41 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 180.00 | 73.70 | 78.85 | 76.28 | % | 0.42 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 185.00 | 78.75 | 83.85 | 81.30 | % | 0.44 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST |