Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $91.73 as of 4/7/2026 7:20:47 AM 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 | 60.55 | 64.20 | 62.38 | 63.80 | 0.00 | 0.00% | 2.08 | 0 | 28 | 4.79 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:53 PM EST |
| 35.00 | 55.55 | 58.55 | 57.05 | 56.80 | 0.00 | 0.00% | 1.63 | 0 | 186 | 3.71 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:53 PM EST |
| 40.00 | 50.75 | 54.25 | 52.50 | 70.95 | 0.00 | 0.00% | 1.31 | 0 | 16 | 3.71 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:53 PM EST |
| 45.00 | 45.60 | 49.25 | 47.43 | % | 1.05 | 0 | 71 | 3.25 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 50.00 | 41.00 | 44.05 | 42.53 | 42.61 | 0.00 | 0.00% | 0.85 | 0 | 67 | 2.75 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 55.00 | 35.65 | 39.30 | 37.48 | 32.74 | 0.00 | 0.00% | 0.68 | 0 | 212 | 2.50 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:53 PM EST |
| 60.00 | 31.70 | 34.15 | 32.93 | 32.70 | 0.00 | 0.00% | 0.55 | 0 | 3,903 | 2.11 | 1.00 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 65.00 | 26.25 | 28.80 | 27.53 | 27.45 | 0.00 | 0.00% | 0.42 | 0 | 591 | 1.67 | 0.99 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 70.00 | 21.70 | 24.35 | 23.03 | 22.56 | 0.00 | 0.00% | 0.33 | 0 | 676 | 1.57 | 0.96 | 0.01 | -0.07 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 75.00 | 17.10 | 19.35 | 18.23 | 18.95 | 0.00 | 0.00% | 0.24 | 0 | 2,437 | 1.29 | 0.91 | 0.01 | -0.12 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 80.00 | 13.55 | 14.85 | 14.20 | 13.47 | 0.00 | 0.00% | 0.18 | 0 | 3,883 | 1.01 | 0.84 | 0.02 | -0.18 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 85.00 | 9.55 | 10.30 | 9.93 | 10.30 | 0.00 | 0.00% | 0.12 | 0 | 2,757 | 0.91 | 0.73 | 0.02 | -0.23 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 86.00 | 9.05 | 10.30 | 9.68 | 9.32 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.95 | 0.71 | 0.02 | -0.24 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 87.00 | 8.00 | 9.10 | 8.55 | 8.80 | 0.00 | 0.00% | 0.10 | 0 | 86 | 0.91 | 0.68 | 0.02 | -0.24 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 88.00 | 7.60 | 8.45 | 8.03 | 8.06 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.90 | 0.66 | 0.03 | -0.25 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 89.00 | 6.80 | 7.85 | 7.33 | 7.19 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.90 | 0.63 | 0.03 | -0.25 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 90.00 | 6.15 | 7.00 | 6.58 | 6.65 | 0.00 | 0.00% | 0.07 | 0 | 3,284 | 0.90 | 0.60 | 0.03 | -0.26 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 91.00 | 5.60 | 6.65 | 6.13 | 6.02 | 0.00 | 0.00% | 0.07 | 0 | 580 | 0.89 | 0.57 | 0.03 | -0.26 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 92.00 | 5.45 | 6.20 | 5.83 | 6.30 | 0.00 | 0.00% | 0.06 | 0 | 81 | 0.89 | 0.54 | 0.03 | -0.26 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 93.00 | 4.90 | 5.65 | 5.28 | 5.71 | 0.00 | 0.00% | 0.06 | 0 | 178 | 0.88 | 0.52 | 0.03 | -0.26 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 94.00 | 4.45 | 5.00 | 4.73 | 4.85 | 0.00 | 0.00% | 0.05 | 0 | 1,005 | 0.86 | 0.49 | 0.03 | -0.26 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 95.00 | 4.05 | 4.65 | 4.35 | 4.39 | 0.00 | 0.00% | 0.05 | 0 | 3,790 | 0.87 | 0.46 | 0.03 | -0.26 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 96.00 | 3.80 | 4.35 | 4.08 | 3.91 | 0.00 | 0.00% | 0.04 | 0 | 141 | 0.87 | 0.43 | 0.03 | -0.25 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 97.00 | 3.45 | 3.85 | 3.65 | 3.89 | 0.00 | 0.00% | 0.04 | 0 | 173 | 0.86 | 0.40 | 0.03 | -0.25 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 98.00 | 3.10 | 3.55 | 3.33 | 3.44 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.86 | 0.37 | 0.03 | -0.24 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 99.00 | 2.61 | 3.25 | 2.93 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 192 | 0.86 | 0.35 | 0.03 | -0.23 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 100.00 | 2.33 | 2.71 | 2.52 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 3,990 | 0.84 | 0.32 | 0.03 | -0.23 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 101.00 | 2.07 | 2.39 | 2.23 | 2.19 | 0.00 | 0.00% | 0.02 | 0 | 131 | 0.84 | 0.30 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 102.00 | 1.99 | 2.16 | 2.08 | 2.32 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.83 | 0.27 | 0.03 | -0.21 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 103.00 | 1.77 | 1.91 | 1.84 | 1.93 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.83 | 0.25 | 0.02 | -0.20 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 104.00 | 1.58 | 1.85 | 1.72 | 1.66 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.85 | 0.23 | 0.02 | -0.19 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 105.00 | 1.41 | 1.66 | 1.54 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1,684 | 0.85 | 0.21 | 0.02 | -0.18 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 106.00 | 1.25 | 1.34 | 1.30 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.83 | 0.19 | 0.02 | -0.17 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 107.00 | 1.11 | 1.22 | 1.17 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.84 | 0.17 | 0.02 | -0.16 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 108.00 | 0.98 | 1.05 | 1.02 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.83 | 0.15 | 0.02 | -0.15 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 109.00 | 0.87 | 0.93 | 0.90 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 1,470 | 0.83 | 0.14 | 0.02 | -0.14 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 110.00 | 0.78 | 0.83 | 0.81 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 5,464 | 0.83 | 0.12 | 0.02 | -0.13 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 111.00 | 0.55 | 0.83 | 0.69 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.85 | 0.11 | 0.01 | -0.12 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 112.00 | 0.48 | 0.75 | 0.62 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.85 | 0.10 | 0.01 | -0.11 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 113.00 | 0.53 | 0.66 | 0.60 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.85 | 0.09 | 0.01 | -0.10 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 114.00 | 0.44 | 0.62 | 0.53 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 996 | 0.86 | 0.08 | 0.01 | -0.09 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 115.00 | 0.42 | 0.55 | 0.49 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1,220 | 0.86 | 0.07 | 0.01 | -0.08 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 116.00 | 0.38 | 0.65 | 0.52 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.89 | 0.06 | 0.01 | -0.08 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 117.00 | 0.33 | 0.44 | 0.39 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.87 | 0.06 | 0.01 | -0.07 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 118.00 | 0.27 | 0.41 | 0.34 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.87 | 0.05 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 119.00 | 0.27 | 0.52 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.91 | 0.04 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 120.00 | 0.25 | 0.31 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 7,180 | 0.88 | 0.04 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 121.00 | 0.21 | 0.46 | 0.34 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.92 | 0.03 | 0.01 | -0.05 | 4/2/2026 | 4/6/2026 3:59:53 PM EST |
| 122.00 | 0.20 | 0.41 | 0.31 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.93 | 0.03 | 0.01 | -0.04 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 123.00 | 0.04 | 0.27 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 600 | 0.82 | 0.03 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 124.00 | 0.06 | 0.23 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.84 | 0.02 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 125.00 | 0.06 | 0.21 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3,274 | 0.85 | 0.02 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 126.00 | 0.14 | 0.32 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.95 | 0.02 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 127.00 | 0.06 | 0.34 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.93 | 0.01 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 128.00 | 0.11 | 0.31 | 0.21 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.97 | 0.01 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 129.00 | 0.00 | 0.38 | 0.19 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.12 | 0.01 | 0.00 | -0.02 | 4/2/2026 | 4/6/2026 3:59:53 PM EST |
| 130.00 | 0.10 | 0.17 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,492 | 0.95 | 0.01 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 131.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.17 | 0.01 | 0.00 | -0.01 | 3/31/2026 | 4/6/2026 3:59:53 PM EST |
| 132.00 | 0.00 | 0.38 | 0.19 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.18 | 0.01 | 0.00 | -0.01 | 4/1/2026 | 4/6/2026 3:59:53 PM EST |
| 133.00 | 0.00 | 0.37 | 0.19 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.19 | 0.01 | 0.00 | -0.01 | 3/26/2026 | 4/6/2026 3:59:53 PM EST |
| 134.00 | 0.00 | 0.32 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.18 | 0.01 | 0.00 | -0.01 | 4/2/2026 | 4/6/2026 3:59:53 PM EST |
| 135.00 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,756 | 0.97 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 136.00 | 0.02 | 0.18 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.98 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 140.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6,206 | 1.03 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 963 | 1.22 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:53 PM EST |
| 150.00 | 0.03 | 0.09 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,456 | 1.14 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 0.18 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 321 | 1.42 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 160.00 | 0.02 | 0.13 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,255 | 1.28 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,161 | 1.49 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 170.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 906 | 1.27 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 175.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,287 | 1.31 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 513 | 1.45 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 185.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 693 | 1.39 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 545 | 1.55 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.97 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,295 | 1.45 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:53 PM EST |
| 205.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 172 | 2.07 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,847 | 2.13 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:53 PM EST |
| 215.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 7 | 2.20 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 220.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 268 | 2.07 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:53 PM EST |
| 225.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.17 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.26 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:53 PM EST |
| 235.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 70 | 2.70 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 240.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 625 | 2.64 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:53 PM EST |
| 245.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 176 | 2.21 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 433 | 1.93 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:53 PM EST |
| 255.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.96 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.78 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:53 PM EST |
| 265.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,742 | 2.20 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:53 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 564 | 2.63 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.94 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,171 | 2.30 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,131 | 1.56 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 50.00 | 0.03 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9,626 | 1.49 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 55.00 | 0.07 | 0.11 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9,550 | 1.37 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 60.00 | 0.10 | 0.15 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4,103 | 1.24 | 0.00 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 65.00 | 0.20 | 0.24 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 5,612 | 1.14 | -0.01 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 70.00 | 0.39 | 0.44 | 0.42 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 2,869 | 1.03 | -0.04 | 0.01 | -0.07 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 75.00 | 0.73 | 0.83 | 0.78 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 3,900 | 0.99 | -0.09 | 0.01 | -0.12 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 80.00 | 1.37 | 1.64 | 1.51 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 2,216 | 0.94 | -0.16 | 0.02 | -0.18 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 85.00 | 2.42 | 2.68 | 2.55 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 3,545 | 0.90 | -0.27 | 0.02 | -0.23 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 86.00 | 2.71 | 3.15 | 2.93 | 2.69 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.90 | -0.29 | 0.02 | -0.24 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 87.00 | 3.00 | 3.35 | 3.18 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 70 | 0.88 | -0.32 | 0.02 | -0.24 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 88.00 | 3.20 | 3.70 | 3.45 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 74 | 0.86 | -0.34 | 0.03 | -0.25 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 89.00 | 3.60 | 4.10 | 3.85 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 112 | 0.86 | -0.37 | 0.03 | -0.25 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 90.00 | 4.10 | 4.55 | 4.33 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 3,902 | 0.87 | -0.40 | 0.03 | -0.26 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 91.00 | 4.45 | 4.95 | 4.70 | 5.06 | 0.00 | 0.00% | 0.05 | 0 | 120 | 0.85 | -0.43 | 0.03 | -0.26 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 92.00 | 4.95 | 5.55 | 5.25 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 71 | 0.86 | -0.46 | 0.03 | -0.26 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 93.00 | 5.50 | 6.20 | 5.85 | 5.60 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.85 | -0.48 | 0.03 | -0.26 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 94.00 | 6.05 | 6.60 | 6.33 | 6.05 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.85 | -0.51 | 0.03 | -0.26 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 95.00 | 6.55 | 7.10 | 6.83 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 2,243 | 0.84 | -0.54 | 0.03 | -0.26 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 96.00 | 7.10 | 8.00 | 7.55 | 7.12 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.83 | -0.57 | 0.03 | -0.25 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 97.00 | 7.70 | 8.65 | 8.18 | 8.32 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.83 | -0.60 | 0.03 | -0.25 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 98.00 | 8.35 | 8.95 | 8.65 | 8.24 | 0.00 | 0.00% | 0.09 | 0 | 100 | 0.83 | -0.63 | 0.03 | -0.24 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 99.00 | 9.00 | 9.65 | 9.33 | 12.00 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.82 | -0.65 | 0.03 | -0.23 | 4/2/2026 | 4/6/2026 3:59:53 PM EST |
| 100.00 | 9.70 | 10.75 | 10.23 | 9.05 | 0.00 | 0.00% | 0.10 | 0 | 5,265 | 0.82 | -0.68 | 0.03 | -0.23 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 101.00 | 10.40 | 11.20 | 10.80 | 10.61 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.82 | -0.70 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 102.00 | 10.45 | 12.35 | 11.40 | 14.27 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.79 | -0.73 | 0.03 | -0.21 | 4/2/2026 | 4/6/2026 3:59:53 PM EST |
| 103.00 | 11.35 | 13.15 | 12.25 | 12.25 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.79 | -0.75 | 0.02 | -0.20 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 104.00 | 12.10 | 13.90 | 13.00 | 13.64 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.78 | -0.77 | 0.02 | -0.19 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 105.00 | 13.05 | 14.70 | 13.88 | 13.74 | 0.00 | 0.00% | 0.13 | 0 | 4,589 | 0.79 | -0.79 | 0.02 | -0.18 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 106.00 | 13.45 | 15.50 | 14.48 | 19.22 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.00 | -0.81 | 0.02 | -0.17 | 4/2/2026 | 4/6/2026 3:59:53 PM EST |
| 107.00 | 13.35 | 17.40 | 15.38 | 14.94 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.21 | -0.83 | 0.02 | -0.16 | 4/1/2026 | 4/6/2026 3:59:53 PM EST |
| 108.00 | 14.55 | 18.20 | 16.38 | 21.02 | 0.00 | 0.00% | 0.15 | 0 | 54 | 1.22 | -0.85 | 0.02 | -0.15 | 4/2/2026 | 4/6/2026 3:59:53 PM EST |
| 109.00 | 15.45 | 19.10 | 17.28 | 21.92 | 0.00 | 0.00% | 0.16 | 0 | 72 | 1.23 | -0.86 | 0.02 | -0.14 | 4/2/2026 | 4/6/2026 3:59:53 PM EST |
| 110.00 | 17.25 | 18.80 | 18.03 | 18.63 | 0.00 | 0.00% | 0.16 | 0 | 3,651 | 1.00 | -0.88 | 0.02 | -0.13 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 111.00 | 18.05 | 20.70 | 19.38 | 19.14 | 0.00 | 0.00% | 0.17 | 0 | 53 | 1.23 | -0.89 | 0.01 | -0.12 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 112.00 | 19.05 | 21.75 | 20.40 | 26.30 | 0.00 | 0.00% | 0.18 | 0 | 48 | 1.27 | -0.90 | 0.01 | -0.11 | 4/2/2026 | 4/6/2026 3:59:53 PM EST |
| 113.00 | 18.80 | 22.85 | 20.83 | 25.82 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.33 | -0.91 | 0.01 | -0.10 | 4/2/2026 | 4/6/2026 3:59:53 PM EST |
| 114.00 | 19.85 | 23.80 | 21.83 | 25.50 | 0.00 | 0.00% | 0.19 | 0 | 14 | 1.35 | -0.92 | 0.01 | -0.09 | 3/30/2026 | 4/6/2026 3:59:53 PM EST |
| 115.00 | 20.55 | 23.50 | 22.03 | 23.03 | 0.00 | 0.00% | 0.19 | 0 | 1,699 | 1.07 | -0.93 | 0.01 | -0.08 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 116.00 | 22.65 | 25.95 | 24.30 | 24.82 | 0.00 | 0.00% | 0.21 | 0 | 97 | 1.45 | -0.94 | 0.01 | -0.08 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 117.00 | 22.30 | 26.85 | 24.58 | 25.77 | 0.00 | 0.00% | 0.21 | 0 | 60 | 1.46 | -0.94 | 0.01 | -0.07 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 118.00 | 23.60 | 27.35 | 25.48 | 25.45 | 0.00 | 0.00% | 0.22 | 0 | 78 | 1.38 | -0.95 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 119.00 | 24.60 | 28.80 | 26.70 | 26.32 | 0.00 | 0.00% | 0.22 | 0 | 28 | 1.51 | -0.96 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 120.00 | 25.45 | 29.30 | 27.38 | 28.27 | 0.00 | 0.00% | 0.23 | 0 | 2,450 | 1.43 | -0.96 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 121.00 | 26.25 | 30.30 | 28.28 | 34.96 | 0.00 | 0.00% | 0.23 | 0 | 50 | 1.45 | -0.97 | 0.01 | -0.05 | 4/2/2026 | 4/6/2026 3:59:53 PM EST |
| 122.00 | 26.95 | 31.25 | 29.10 | 35.99 | 0.00 | 0.00% | 0.24 | 0 | 24 | 1.47 | -0.97 | 0.01 | -0.04 | 4/2/2026 | 4/6/2026 3:59:53 PM EST |
| 123.00 | 27.90 | 32.60 | 30.25 | 36.96 | 0.00 | 0.00% | 0.25 | 0 | 30 | 1.58 | -0.97 | 0.00 | -0.04 | 4/2/2026 | 4/6/2026 3:59:53 PM EST |
| 124.00 | 29.20 | 33.25 | 31.23 | 28.50 | 0.00 | 0.00% | 0.25 | 0 | 186 | 1.53 | -0.98 | 0.00 | -0.03 | 3/31/2026 | 4/6/2026 3:59:53 PM EST |
| 125.00 | 31.25 | 34.25 | 32.75 | 31.80 | 0.00 | 0.00% | 0.26 | 0 | 399 | 1.55 | -0.98 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 126.00 | 31.00 | 35.55 | 33.28 | 34.59 | 0.00 | 0.00% | 0.26 | 0 | 9 | 1.66 | -0.98 | 0.00 | -0.03 | 3/30/2026 | 4/6/2026 3:59:53 PM EST |
| 127.00 | 32.00 | 36.55 | 34.28 | 29.40 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.68 | -0.99 | 0.00 | -0.02 | 3/26/2026 | 4/6/2026 3:59:53 PM EST |
| 128.00 | 33.20 | 37.50 | 35.35 | 30.30 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.70 | -0.99 | 0.00 | -0.02 | 3/26/2026 | 4/6/2026 3:59:53 PM EST |
| 129.00 | 33.95 | 38.75 | 36.35 | % | 0.28 | 0 | 0 | 1.78 | -0.99 | 0.00 | -0.02 | 4/6/2026 3:59:53 PM EST | |||
| 130.00 | 35.60 | 39.25 | 37.43 | 42.05 | 0.00 | 0.00% | 0.29 | 0 | 2,244 | 1.68 | -0.99 | 0.00 | -0.02 | 4/2/2026 | 4/6/2026 3:59:53 PM EST |
| 131.00 | 36.10 | 40.95 | 38.53 | 33.50 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.88 | -0.99 | 0.00 | -0.01 | 3/26/2026 | 4/6/2026 3:59:53 PM EST |
| 132.00 | 36.75 | 43.15 | 39.95 | 29.55 | 0.00 | 0.00% | 0.30 | 0 | 3 | 2.17 | -0.99 | 0.00 | -0.01 | 3/25/2026 | 4/6/2026 3:59:53 PM EST |
| 133.00 | 38.10 | 44.15 | 41.13 | 40.67 | 0.00 | 0.00% | 0.31 | 0 | 13 | 2.20 | -0.99 | 0.00 | -0.01 | 3/27/2026 | 4/6/2026 3:59:53 PM EST |
| 134.00 | 39.10 | 43.95 | 41.53 | % | 0.31 | 0 | 0 | 1.96 | -0.99 | 0.00 | -0.01 | 4/6/2026 3:59:53 PM EST | |||
| 135.00 | 40.10 | 44.70 | 42.40 | 43.66 | 0.00 | 0.00% | 0.31 | 0 | 34 | 1.92 | -1.00 | 0.00 | -0.01 | 3/31/2026 | 4/6/2026 3:59:53 PM EST |
| 136.00 | 41.25 | 45.80 | 43.53 | 21.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.97 | -1.00 | 0.00 | -0.01 | 3/24/2026 | 4/6/2026 3:59:53 PM EST |
| 140.00 | 45.05 | 50.10 | 47.58 | 44.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:53 PM EST |
| 145.00 | 50.05 | 56.15 | 53.10 | 43.87 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:53 PM EST |
| 150.00 | 55.05 | 60.10 | 57.58 | 56.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:53 PM EST |
| 155.00 | 60.00 | 64.75 | 62.38 | % | 0.40 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 160.00 | 65.00 | 69.55 | 67.28 | 49.64 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:53 PM EST |
| 165.00 | 70.00 | 74.55 | 72.28 | 71.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:53 PM EST |
| 170.00 | 75.05 | 79.55 | 77.30 | 80.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:53 PM EST |
| 175.00 | 80.00 | 84.15 | 82.08 | 50.14 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 3:59:53 PM EST |
| 180.00 | 84.70 | 89.55 | 87.13 | % | 0.48 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 185.00 | 89.50 | 94.10 | 91.80 | % | 0.50 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 190.00 | 95.05 | 100.10 | 97.58 | % | 0.51 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 195.00 | 99.60 | 105.20 | 102.40 | % | 0.53 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 200.00 | 104.75 | 111.15 | 107.95 | 94.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:53 PM EST |
| 205.00 | 110.05 | 116.15 | 113.10 | % | 0.55 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 210.00 | 114.75 | 121.15 | 117.95 | % | 0.56 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 215.00 | 120.00 | 126.15 | 123.08 | % | 0.57 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 220.00 | 125.00 | 129.90 | 127.45 | % | 0.58 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 225.00 | 129.50 | 134.70 | 132.10 | % | 0.59 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 230.00 | 134.60 | 139.10 | 136.85 | % | 0.59 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 235.00 | 139.95 | 144.10 | 142.03 | % | 0.60 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 240.00 | 145.00 | 149.20 | 147.10 | % | 0.61 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 245.00 | 148.15 | 154.75 | 151.45 | % | 0.62 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 250.00 | 150.00 | 159.30 | 154.65 | % | 0.62 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 255.00 | 156.60 | 165.20 | 160.90 | % | 0.63 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 260.00 | 160.00 | 169.25 | 164.63 | % | 0.63 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 265.00 | 165.00 | 174.25 | 169.63 | % | 0.64 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST |