Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $121.80 as of 5/6/2026 8:59:14 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 | 86.60 | 91.20 | 88.90 | 88.15 | 0.00 | 0.00% | 2.96 | 0 | 14 | 5.93 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 35.00 | 81.60 | 86.50 | 84.05 | 83.30 | 0.00 | 0.00% | 2.40 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 40.00 | 76.60 | 81.15 | 78.88 | 76.84 | 0.00 | 0.00% | 1.97 | 0 | 5 | 4.80 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 45.00 | 71.60 | 76.25 | 73.93 | 58.77 | 0.00 | 0.00% | 1.64 | 0 | 4 | 4.55 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:04 PM EST |
| 50.00 | 66.60 | 71.10 | 68.85 | 67.50 | 0.00 | 0.00% | 1.38 | 0 | 10 | 4.14 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 55.00 | 61.60 | 66.10 | 63.85 | 41.97 | 0.00 | 0.00% | 1.16 | 0 | 6 | 3.56 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:04 PM EST |
| 60.00 | 56.65 | 61.10 | 58.88 | 58.96 | 0.00 | 0.00% | 0.98 | 0 | 513 | 3.20 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 65.00 | 51.70 | 56.60 | 54.15 | 51.86 | 0.00 | 0.00% | 0.83 | 0 | 591 | 3.04 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 70.00 | 46.65 | 51.20 | 48.93 | 47.00 | 0.00 | 0.00% | 0.70 | 0 | 547 | 2.66 | 1.00 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 75.00 | 41.70 | 46.25 | 43.98 | 42.25 | 0.00 | 0.00% | 0.59 | 0 | 1,676 | 2.46 | 0.99 | 0.00 | -0.04 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 79.00 | 37.75 | 42.25 | 40.00 | % | 0.51 | 0 | 0 | 2.25 | 0.99 | 0.00 | -0.07 | 5/6/2026 4:00:04 PM EST | |||
| 80.00 | 36.75 | 40.75 | 38.75 | 35.00 | 0.00 | 0.00% | 0.48 | 0 | 403 | 2.18 | 0.98 | 0.00 | -0.07 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 81.00 | 35.75 | 40.75 | 38.25 | % | 0.47 | 0 | 0 | 2.13 | 0.98 | 0.00 | -0.08 | 5/6/2026 4:00:04 PM EST | |||
| 82.00 | 34.70 | 39.35 | 37.03 | % | 0.45 | 0 | 0 | 2.06 | 0.98 | 0.00 | -0.09 | 5/6/2026 4:00:04 PM EST | |||
| 83.00 | 33.80 | 38.55 | 36.18 | % | 0.44 | 0 | 0 | 2.05 | 0.98 | 0.00 | -0.10 | 5/6/2026 4:00:04 PM EST | |||
| 84.00 | 32.80 | 37.40 | 35.10 | % | 0.42 | 0 | 0 | 2.14 | 0.97 | 0.00 | -0.10 | 5/6/2026 4:00:04 PM EST | |||
| 85.00 | 32.15 | 35.85 | 34.00 | 37.10 | 0.00 | 0.00% | 0.40 | 0 | 756 | 1.93 | 0.97 | 0.00 | -0.11 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 86.00 | 30.90 | 35.45 | 33.18 | % | 0.39 | 0 | 0 | 1.91 | 0.97 | 0.00 | -0.12 | 5/6/2026 4:00:04 PM EST | |||
| 87.00 | 29.90 | 34.55 | 32.23 | % | 0.37 | 0 | 0 | 1.83 | 0.96 | 0.00 | -0.12 | 5/6/2026 4:00:04 PM EST | |||
| 88.00 | 28.95 | 33.60 | 31.28 | % | 0.36 | 0 | 0 | 1.89 | 0.96 | 0.00 | -0.14 | 5/6/2026 4:00:04 PM EST | |||
| 89.00 | 27.95 | 33.00 | 30.48 | % | 0.34 | 0 | 0 | 1.83 | 0.95 | 0.00 | -0.16 | 5/6/2026 4:00:04 PM EST | |||
| 90.00 | 28.00 | 30.95 | 29.48 | 29.30 | -3.70 | -11.22% | 0.33 | 60 | 1,157 | 1.86 | 0.95 | 0.00 | -0.16 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 91.00 | 26.05 | 30.75 | 28.40 | % | 0.31 | 0 | 0 | 1.82 | 0.94 | 0.00 | -0.17 | 5/6/2026 4:00:04 PM EST | |||
| 92.00 | 25.20 | 30.00 | 27.60 | % | 0.30 | 0 | 0 | 1.71 | 0.94 | 0.01 | -0.19 | 5/6/2026 4:00:04 PM EST | |||
| 93.00 | 25.70 | 29.40 | 27.55 | % | 0.30 | 0 | 0 | 1.68 | 0.93 | 0.01 | -0.20 | 5/6/2026 4:00:04 PM EST | |||
| 94.00 | 23.40 | 28.00 | 25.70 | 25.61 | 0.00 | 0.00% | 0.27 | 0 | 298 | 1.08 | 0.92 | 0.01 | -0.21 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 95.00 | 22.70 | 27.00 | 24.85 | 25.00 | -2.91 | -10.43% | 0.26 | 2 | 632 | 1.22 | 0.91 | 0.01 | -0.22 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 96.00 | 22.00 | 26.20 | 24.10 | 24.00 | 0.00 | 0.00% | 0.25 | 0 | 39 | 1.09 | 0.91 | 0.01 | -0.24 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 97.00 | 20.95 | 25.40 | 23.18 | 26.39 | 0.00 | 0.00% | 0.24 | 0 | 49 | 1.27 | 0.90 | 0.01 | -0.25 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 98.00 | 20.25 | 24.50 | 22.38 | 25.42 | 0.00 | 0.00% | 0.23 | 0 | 38 | 1.28 | 0.89 | 0.01 | -0.27 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 99.00 | 19.40 | 23.65 | 21.53 | 24.80 | 0.00 | 0.00% | 0.22 | 0 | 61 | 1.23 | 0.88 | 0.01 | -0.28 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 100.00 | 20.05 | 22.05 | 21.05 | 20.50 | -3.31 | -13.91% | 0.21 | 6 | 2,354 | 1.14 | 0.87 | 0.01 | -0.30 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 101.00 | 18.95 | 21.15 | 20.05 | 20.70 | -0.49 | -2.32% | 0.20 | 1 | 83 | 1.51 | 0.86 | 0.01 | -0.31 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 102.00 | 17.00 | 21.15 | 19.08 | 19.05 | -1.39 | -6.80% | 0.19 | 1 | 67 | 1.18 | 0.85 | 0.01 | -0.33 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 103.00 | 16.30 | 20.35 | 18.33 | 19.93 | 0.00 | 0.00% | 0.18 | 0 | 122 | 1.22 | 0.84 | 0.01 | -0.34 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 104.00 | 15.70 | 19.60 | 17.65 | 15.15 | 0.00 | 0.00% | 0.17 | 0 | 43 | 1.13 | 0.82 | 0.01 | -0.35 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 105.00 | 15.85 | 18.25 | 17.05 | 17.44 | -2.15 | -10.98% | 0.16 | 41 | 2,603 | 1.20 | 0.81 | 0.01 | -0.37 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 106.00 | 14.25 | 17.65 | 15.95 | 16.01 | -3.54 | -18.11% | 0.15 | 1 | 96 | 1.18 | 0.80 | 0.01 | -0.38 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 107.00 | 14.60 | 16.55 | 15.58 | 16.09 | -0.78 | -4.63% | 0.15 | 1 | 25 | 1.18 | 0.78 | 0.01 | -0.40 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 108.00 | 13.85 | 15.85 | 14.85 | 16.15 | 0.00 | 0.00% | 0.14 | 0 | 201 | 1.13 | 0.77 | 0.01 | -0.41 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 109.00 | 13.00 | 15.90 | 14.45 | 15.43 | 0.00 | 0.00% | 0.13 | 0 | 66 | 1.13 | 0.75 | 0.01 | -0.42 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 110.00 | 13.10 | 14.55 | 13.83 | 13.54 | -2.12 | -13.54% | 0.13 | 11 | 3,814 | 1.20 | 0.74 | 0.01 | -0.43 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 111.00 | 12.65 | 13.75 | 13.20 | 13.50 | +0.10 | +0.75% | 0.12 | 2 | 82 | 1.23 | 0.72 | 0.01 | -0.45 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 112.00 | 12.00 | 13.25 | 12.63 | 14.70 | 0.00 | 0.00% | 0.11 | 0 | 108 | 1.19 | 0.71 | 0.01 | -0.46 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 113.00 | 11.70 | 12.60 | 12.15 | 14.16 | 0.00 | 0.00% | 0.11 | 0 | 27 | 1.21 | 0.69 | 0.02 | -0.47 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 114.00 | 11.05 | 12.00 | 11.53 | 13.30 | 0.00 | 0.00% | 0.10 | 0 | 116 | 1.21 | 0.67 | 0.02 | -0.48 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 115.00 | 10.45 | 11.45 | 10.95 | 11.50 | -1.33 | -10.37% | 0.10 | 6 | 968 | 1.18 | 0.66 | 0.02 | -0.49 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 116.00 | 10.00 | 10.90 | 10.45 | 9.70 | -2.75 | -22.09% | 0.09 | 1 | 169 | 1.19 | 0.64 | 0.02 | -0.49 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 117.00 | 9.50 | 10.45 | 9.98 | 10.40 | -1.30 | -11.12% | 0.09 | 3 | 260 | 1.21 | 0.62 | 0.02 | -0.50 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 118.00 | 9.00 | 9.85 | 9.43 | 9.70 | -1.60 | -14.16% | 0.08 | 21 | 165 | 1.21 | 0.61 | 0.02 | -0.51 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 119.00 | 8.70 | 9.45 | 9.08 | 8.70 | -2.53 | -22.53% | 0.08 | 12 | 99 | 1.21 | 0.59 | 0.02 | -0.51 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 120.00 | 8.30 | 8.80 | 8.55 | 8.25 | -1.84 | -18.24% | 0.07 | 267 | 6,669 | 1.20 | 0.57 | 0.02 | -0.52 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 121.00 | 7.65 | 8.50 | 8.08 | 7.95 | -2.14 | -21.21% | 0.07 | 23 | 84 | 1.19 | 0.55 | 0.02 | -0.52 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 122.00 | 7.20 | 8.10 | 7.65 | 7.70 | -1.30 | -14.45% | 0.06 | 56 | 109 | 1.20 | 0.54 | 0.02 | -0.52 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 123.00 | 6.85 | 7.75 | 7.30 | 6.85 | -2.01 | -22.69% | 0.06 | 4 | 31 | 1.20 | 0.52 | 0.02 | -0.52 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 124.00 | 6.45 | 7.25 | 6.85 | 6.84 | -1.16 | -14.50% | 0.06 | 53 | 18 | 1.22 | 0.50 | 0.02 | -0.52 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 125.00 | 6.15 | 6.75 | 6.45 | 6.50 | -1.30 | -16.67% | 0.05 | 79 | 1,683 | 1.19 | 0.49 | 0.02 | -0.52 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 126.00 | 5.80 | 6.55 | 6.18 | 6.40 | -0.55 | -7.92% | 0.05 | 26 | 1 | 1.22 | 0.47 | 0.02 | -0.52 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 127.00 | 5.40 | 6.25 | 5.83 | 5.84 | -1.64 | -21.93% | 0.05 | 1 | 10 | 1.22 | 0.45 | 0.02 | -0.52 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 128.00 | 5.15 | 5.90 | 5.53 | 5.00 | -1.00 | -16.67% | 0.04 | 2 | 3 | 1.22 | 0.44 | 0.02 | -0.52 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 129.00 | 4.90 | 5.55 | 5.23 | 6.37 | 0.00 | 0.00% | 0.04 | 0 | 14 | 1.23 | 0.42 | 0.02 | -0.52 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 130.00 | 4.80 | 5.15 | 4.98 | 5.00 | -1.05 | -17.36% | 0.04 | 180 | 4,858 | 1.21 | 0.41 | 0.02 | -0.51 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 131.00 | 4.25 | 5.00 | 4.63 | 5.17 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.23 | 0.39 | 0.02 | -0.51 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 132.00 | 4.05 | 4.85 | 4.45 | 4.19 | -0.91 | -17.85% | 0.03 | 2 | 44 | 1.23 | 0.38 | 0.02 | -0.50 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 133.00 | 3.80 | 4.50 | 4.15 | 4.20 | -0.62 | -12.87% | 0.03 | 11 | 6 | 1.23 | 0.36 | 0.02 | -0.50 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 134.00 | 3.60 | 4.20 | 3.90 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.23 | 0.35 | 0.02 | -0.49 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 135.00 | 3.60 | 4.05 | 3.83 | 3.65 | -1.05 | -22.34% | 0.03 | 72 | 3,543 | 1.23 | 0.33 | 0.02 | -0.48 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 136.00 | 3.20 | 3.70 | 3.45 | 3.99 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.24 | 0.32 | 0.02 | -0.48 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 137.00 | 3.00 | 3.50 | 3.25 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.24 | 0.31 | 0.01 | -0.47 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 138.00 | 3.00 | 3.30 | 3.15 | 3.08 | +0.25 | +8.84% | 0.02 | 5 | 4 | 1.24 | 0.29 | 0.01 | -0.46 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 139.00 | 2.89 | 3.15 | 3.02 | 3.20 | -0.20 | -5.89% | 0.02 | 1 | 9 | 1.24 | 0.28 | 0.01 | -0.45 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 140.00 | 2.76 | 2.97 | 2.87 | 2.85 | -0.65 | -18.58% | 0.02 | 34 | 3,767 | 1.24 | 0.27 | 0.01 | -0.45 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 141.00 | 2.56 | 2.81 | 2.69 | 2.55 | -0.80 | -23.89% | 0.02 | 1 | 10 | 1.24 | 0.26 | 0.01 | -0.44 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 142.00 | 2.43 | 2.68 | 2.56 | 2.55 | -0.75 | -22.73% | 0.02 | 10 | 22 | 1.25 | 0.25 | 0.01 | -0.43 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 143.00 | 2.30 | 2.54 | 2.42 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.26 | 0.24 | 0.01 | -0.42 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 144.00 | 2.17 | 2.45 | 2.31 | 2.20 | % | 0.02 | 4 | 0 | 1.27 | 0.23 | 0.01 | -0.41 | 5/7/2026 | 5/6/2026 4:00:04 PM EST | |
| 145.00 | 2.18 | 2.30 | 2.24 | 2.10 | -0.65 | -23.64% | 0.02 | 5 | 759 | 1.26 | 0.22 | 0.01 | -0.40 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 146.00 | 1.93 | 2.24 | 2.09 | 2.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | 0.21 | 0.01 | -0.40 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 147.00 | 1.83 | 2.11 | 1.97 | 2.29 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.27 | 0.20 | 0.01 | -0.39 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 148.00 | 1.72 | 2.03 | 1.88 | 1.90 | -0.19 | -9.10% | 0.01 | 14 | 10 | 1.27 | 0.19 | 0.01 | -0.38 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 149.00 | 1.63 | 1.92 | 1.78 | 1.79 | -0.31 | -14.77% | 0.01 | 10 | 11 | 1.28 | 0.18 | 0.01 | -0.37 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 150.00 | 1.58 | 1.80 | 1.69 | 1.69 | -0.47 | -21.76% | 0.01 | 200 | 7,553 | 1.29 | 0.18 | 0.01 | -0.36 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 152.50 | 1.34 | 1.68 | 1.51 | 1.48 | -0.32 | -17.78% | 0.01 | 4 | 56 | 1.29 | 0.16 | 0.01 | -0.34 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 155.00 | 1.15 | 1.44 | 1.30 | 1.31 | -0.45 | -25.57% | 0.01 | 22 | 2,398 | 1.31 | 0.14 | 0.01 | -0.32 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 157.50 | 0.99 | 1.28 | 1.14 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.32 | 0.13 | 0.01 | -0.30 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 160.00 | 0.90 | 1.14 | 1.02 | 1.00 | -0.28 | -21.88% | 0.01 | 54 | 719 | 1.32 | 0.11 | 0.01 | -0.28 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 165.00 | 0.70 | 0.88 | 0.79 | 0.81 | -0.19 | -19.00% | 0.00 | 19 | 619 | 1.34 | 0.09 | 0.01 | -0.24 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 170.00 | 0.45 | 0.75 | 0.60 | 0.40 | -0.44 | -52.39% | 0.00 | 1 | 514 | 1.35 | 0.07 | 0.01 | -0.21 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 175.00 | 0.01 | 0.69 | 0.35 | 0.69 | +0.13 | +23.22% | 0.00 | 30 | 284 | 1.38 | 0.06 | 0.00 | -0.18 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 180.00 | 0.37 | 0.53 | 0.45 | 0.38 | -0.10 | -20.84% | 0.00 | 36 | 581 | 1.36 | 0.05 | 0.00 | -0.15 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 185.00 | 0.20 | 0.66 | 0.43 | 0.33 | -0.04 | -10.82% | 0.00 | 2 | 163 | 1.42 | 0.04 | 0.00 | -0.13 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.57 | 0.29 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.48 | 0.03 | 0.00 | -0.11 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 195.00 | 0.10 | 0.43 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 504 | 1.47 | 0.02 | 0.00 | -0.09 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 200.00 | 0.16 | 0.22 | 0.19 | 0.21 | -0.03 | -12.50% | 0.00 | 2 | 2,026 | 1.49 | 0.02 | 0.00 | -0.07 | 5/7/2026 | 5/6/2026 4:00:04 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 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 2,152 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.09 | 0.05 | 0.10 | +0.09 | +900.00% | 0.00 | 4 | 72 | 2.54 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,140 | 2.28 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 682 | 2.05 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 3,350 | 1.88 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 60.00 | 0.02 | 0.15 | 0.09 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 931 | 1.71 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 65.00 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 961 | 1.72 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 70.00 | 0.07 | 0.12 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,333 | 1.59 | 0.00 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 75.00 | 0.10 | 0.18 | 0.14 | 0.15 | +0.01 | +7.15% | 0.00 | 1 | 1,802 | 1.49 | -0.01 | 0.00 | -0.04 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 79.00 | 0.00 | 0.33 | 0.17 | 0.23 | % | 0.00 | 1 | 0 | 1.33 | -0.01 | 0.00 | -0.07 | 5/7/2026 | 5/6/2026 4:00:04 PM EST | |
| 80.00 | 0.21 | 0.25 | 0.23 | 0.21 | -0.01 | -4.55% | 0.00 | 9 | 3,582 | 1.43 | -0.02 | 0.00 | -0.07 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 81.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.35 | -0.02 | 0.00 | -0.08 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 82.00 | 0.00 | 0.44 | 0.22 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | -0.02 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 83.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 1.30 | -0.02 | 0.00 | -0.10 | 5/6/2026 4:00:04 PM EST | |||
| 84.00 | 0.00 | 0.54 | 0.27 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | -0.03 | 0.00 | -0.10 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 85.00 | 0.31 | 0.38 | 0.35 | 0.38 | +0.02 | +5.56% | 0.00 | 24 | 1,727 | 1.33 | -0.03 | 0.00 | -0.11 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 86.00 | 0.05 | 0.66 | 0.36 | % | 0.00 | 0 | 0 | 1.26 | -0.03 | 0.00 | -0.12 | 5/6/2026 4:00:04 PM EST | |||
| 87.00 | 0.11 | 0.72 | 0.42 | % | 0.00 | 0 | 0 | 1.50 | -0.04 | 0.00 | -0.12 | 5/6/2026 4:00:04 PM EST | |||
| 88.00 | 0.40 | 0.68 | 0.54 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.19 | -0.04 | 0.00 | -0.14 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 89.00 | 0.48 | 0.62 | 0.55 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.05 | -0.05 | 0.00 | -0.16 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 90.00 | 0.60 | 0.68 | 0.64 | 0.68 | +0.10 | +17.25% | 0.01 | 18 | 4,661 | 1.28 | -0.05 | 0.00 | -0.16 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 91.00 | 0.62 | 0.87 | 0.75 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.27 | -0.06 | 0.00 | -0.17 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 92.00 | 0.72 | 0.95 | 0.84 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.27 | -0.06 | 0.01 | -0.19 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 93.00 | 0.82 | 1.04 | 0.93 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | -0.07 | 0.01 | -0.20 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 94.00 | 0.93 | 1.15 | 1.04 | 1.05 | +0.15 | +16.67% | 0.01 | 1 | 181 | 1.25 | -0.08 | 0.01 | -0.21 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 95.00 | 1.05 | 1.15 | 1.10 | 1.15 | +0.13 | +12.75% | 0.01 | 7 | 2,695 | 1.24 | -0.09 | 0.01 | -0.22 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 96.00 | 1.16 | 1.37 | 1.27 | 1.20 | +0.07 | +6.20% | 0.01 | 1 | 231 | 1.25 | -0.09 | 0.01 | -0.24 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 97.00 | 1.28 | 1.51 | 1.40 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.23 | -0.10 | 0.01 | -0.25 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 98.00 | 1.40 | 1.66 | 1.53 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 589 | 1.23 | -0.11 | 0.01 | -0.27 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 99.00 | 1.57 | 1.81 | 1.69 | 1.80 | +0.28 | +18.43% | 0.02 | 5 | 95 | 1.23 | -0.12 | 0.01 | -0.28 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 100.00 | 1.73 | 1.97 | 1.85 | 1.85 | +0.21 | +12.81% | 0.02 | 74 | 1,859 | 1.22 | -0.13 | 0.01 | -0.30 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 101.00 | 1.94 | 2.17 | 2.06 | 2.08 | +0.08 | +4.00% | 0.02 | 3 | 205 | 1.22 | -0.14 | 0.01 | -0.31 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 102.00 | 2.14 | 2.37 | 2.26 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.22 | -0.15 | 0.01 | -0.33 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 103.00 | 2.36 | 2.59 | 2.48 | 2.60 | +0.06 | +2.37% | 0.02 | 4 | 52 | 1.22 | -0.16 | 0.01 | -0.34 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 104.00 | 2.58 | 2.85 | 2.72 | 2.89 | 0.00 | 0.00% | 0.03 | 0 | 133 | 1.22 | -0.18 | 0.01 | -0.35 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 105.00 | 2.84 | 3.30 | 3.07 | 2.88 | +0.28 | +10.77% | 0.03 | 38 | 1,506 | 1.20 | -0.19 | 0.01 | -0.37 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 106.00 | 3.10 | 3.60 | 3.35 | 3.50 | +0.60 | +20.69% | 0.03 | 1 | 140 | 1.22 | -0.20 | 0.01 | -0.38 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 107.00 | 3.35 | 3.90 | 3.63 | 3.85 | +0.74 | +23.80% | 0.03 | 1 | 21 | 1.21 | -0.22 | 0.01 | -0.40 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 108.00 | 3.65 | 4.25 | 3.95 | 3.85 | +0.14 | +3.78% | 0.04 | 2 | 86 | 1.20 | -0.23 | 0.01 | -0.41 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 109.00 | 4.00 | 4.55 | 4.28 | 4.50 | +0.37 | +8.96% | 0.04 | 1 | 66 | 1.20 | -0.25 | 0.01 | -0.42 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 110.00 | 4.35 | 4.90 | 4.63 | 4.75 | +0.75 | +18.75% | 0.04 | 56 | 1,196 | 1.22 | -0.26 | 0.01 | -0.43 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 111.00 | 4.70 | 5.35 | 5.03 | 5.05 | +0.25 | +5.21% | 0.05 | 1 | 298 | 1.22 | -0.28 | 0.01 | -0.45 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 112.00 | 5.05 | 5.65 | 5.35 | 5.50 | +0.77 | +16.28% | 0.05 | 5 | 98 | 1.21 | -0.29 | 0.01 | -0.46 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 113.00 | 5.45 | 6.15 | 5.80 | 6.30 | +1.20 | +23.53% | 0.05 | 2 | 751 | 1.21 | -0.31 | 0.02 | -0.47 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 114.00 | 5.85 | 6.40 | 6.13 | 6.20 | +0.40 | +6.90% | 0.05 | 7 | 44 | 1.20 | -0.33 | 0.02 | -0.48 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 115.00 | 6.35 | 6.75 | 6.55 | 7.00 | +1.15 | +19.66% | 0.06 | 7 | 1,056 | 1.21 | -0.34 | 0.02 | -0.49 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 116.00 | 6.75 | 7.50 | 7.13 | 7.40 | +1.04 | +16.36% | 0.06 | 3 | 449 | 1.20 | -0.36 | 0.02 | -0.49 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 117.00 | 7.25 | 8.00 | 7.63 | 6.70 | 0.00 | 0.00% | 0.07 | 0 | 369 | 1.20 | -0.38 | 0.02 | -0.50 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 118.00 | 7.75 | 8.55 | 8.15 | 8.35 | +1.20 | +16.79% | 0.07 | 3 | 251 | 1.21 | -0.39 | 0.02 | -0.51 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 119.00 | 8.25 | 8.95 | 8.60 | 9.10 | +1.57 | +20.85% | 0.07 | 1 | 28 | 1.20 | -0.41 | 0.02 | -0.51 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 120.00 | 8.75 | 9.60 | 9.18 | 9.60 | +1.20 | +14.29% | 0.08 | 11 | 2,212 | 1.21 | -0.43 | 0.02 | -0.52 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 121.00 | 9.35 | 10.10 | 9.73 | 8.67 | 0.00 | 0.00% | 0.08 | 0 | 11 | 1.20 | -0.45 | 0.02 | -0.52 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 122.00 | 9.90 | 10.75 | 10.33 | 9.05 | 0.00 | 0.00% | 0.08 | 0 | 16 | 1.20 | -0.46 | 0.02 | -0.52 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 123.00 | 10.50 | 11.35 | 10.93 | % | 0.09 | 0 | 0 | 1.20 | -0.48 | 0.02 | -0.52 | 5/6/2026 4:00:04 PM EST | |||
| 124.00 | 10.85 | 11.95 | 11.40 | 12.22 | % | 0.09 | 1 | 0 | 1.20 | -0.50 | 0.02 | -0.52 | 5/7/2026 | 5/6/2026 4:00:04 PM EST | |
| 125.00 | 11.70 | 12.60 | 12.15 | 12.84 | +1.63 | +14.55% | 0.10 | 2 | 546 | 1.20 | -0.51 | 0.02 | -0.52 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 126.00 | 12.40 | 13.25 | 12.83 | % | 0.10 | 0 | 0 | 1.21 | -0.53 | 0.02 | -0.52 | 5/6/2026 4:00:04 PM EST | |||
| 127.00 | 13.00 | 13.95 | 13.48 | 13.61 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.21 | -0.55 | 0.02 | -0.52 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 128.00 | 13.55 | 14.65 | 14.10 | % | 0.11 | 0 | 0 | 1.21 | -0.56 | 0.02 | -0.52 | 5/6/2026 4:00:04 PM EST | |||
| 129.00 | 14.25 | 15.35 | 14.80 | % | 0.11 | 0 | 0 | 1.21 | -0.58 | 0.02 | -0.52 | 5/6/2026 4:00:04 PM EST | |||
| 130.00 | 14.95 | 16.15 | 15.55 | 15.50 | +2.00 | +14.82% | 0.12 | 11 | 220 | 1.21 | -0.59 | 0.02 | -0.51 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 131.00 | 15.70 | 16.75 | 16.23 | % | 0.12 | 0 | 0 | 1.22 | -0.61 | 0.02 | -0.51 | 5/6/2026 4:00:04 PM EST | |||
| 132.00 | 16.40 | 17.60 | 17.00 | % | 0.13 | 0 | 0 | 1.24 | -0.62 | 0.02 | -0.50 | 5/6/2026 4:00:04 PM EST | |||
| 133.00 | 17.20 | 18.25 | 17.73 | % | 0.13 | 0 | 0 | 1.22 | -0.64 | 0.02 | -0.50 | 5/6/2026 4:00:04 PM EST | |||
| 134.00 | 17.95 | 19.05 | 18.50 | % | 0.14 | 0 | 0 | 1.23 | -0.65 | 0.02 | -0.49 | 5/6/2026 4:00:04 PM EST | |||
| 135.00 | 18.20 | 20.60 | 19.40 | 18.20 | 0.00 | 0.00% | 0.14 | 0 | 175 | 1.25 | -0.67 | 0.02 | -0.48 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 136.00 | 18.75 | 22.65 | 20.70 | % | 0.15 | 0 | 0 | 1.26 | -0.68 | 0.02 | -0.48 | 5/6/2026 4:00:04 PM EST | |||
| 137.00 | 19.70 | 23.35 | 21.53 | % | 0.16 | 0 | 0 | 1.25 | -0.69 | 0.01 | -0.47 | 5/6/2026 4:00:04 PM EST | |||
| 138.00 | 20.30 | 22.55 | 21.43 | % | 0.16 | 0 | 0 | 1.30 | -0.71 | 0.01 | -0.46 | 5/6/2026 4:00:04 PM EST | |||
| 139.00 | 21.30 | 25.10 | 23.20 | % | 0.17 | 0 | 0 | 1.29 | -0.72 | 0.01 | -0.45 | 5/6/2026 4:00:04 PM EST | |||
| 140.00 | 22.15 | 25.95 | 24.05 | 24.56 | 0.00 | 0.00% | 0.17 | 0 | 129 | 1.28 | -0.73 | 0.01 | -0.45 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 141.00 | 22.75 | 26.80 | 24.78 | % | 0.18 | 0 | 0 | 1.27 | -0.74 | 0.01 | -0.44 | 5/6/2026 4:00:04 PM EST | |||
| 142.00 | 23.60 | 27.65 | 25.63 | % | 0.18 | 0 | 0 | 1.27 | -0.75 | 0.01 | -0.43 | 5/6/2026 4:00:04 PM EST | |||
| 143.00 | 24.45 | 28.70 | 26.58 | % | 0.19 | 0 | 0 | 1.28 | -0.76 | 0.01 | -0.42 | 5/6/2026 4:00:04 PM EST | |||
| 144.00 | 25.15 | 29.55 | 27.35 | % | 0.19 | 0 | 0 | 1.28 | -0.77 | 0.01 | -0.41 | 5/6/2026 4:00:04 PM EST | |||
| 145.00 | 26.15 | 30.45 | 28.30 | 41.75 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.28 | -0.78 | 0.01 | -0.40 | 4/17/2026 | 5/6/2026 4:00:04 PM EST |
| 146.00 | 27.00 | 31.35 | 29.18 | % | 0.20 | 0 | 0 | 1.30 | -0.79 | 0.01 | -0.40 | 5/6/2026 4:00:04 PM EST | |||
| 147.00 | 28.05 | 32.25 | 30.15 | % | 0.21 | 0 | 0 | 1.30 | -0.80 | 0.01 | -0.39 | 5/6/2026 4:00:04 PM EST | |||
| 148.00 | 28.75 | 33.15 | 30.95 | % | 0.21 | 0 | 0 | 1.35 | -0.81 | 0.01 | -0.38 | 5/6/2026 4:00:04 PM EST | |||
| 149.00 | 29.55 | 34.05 | 31.80 | % | 0.21 | 0 | 0 | 1.27 | -0.82 | 0.01 | -0.37 | 5/6/2026 4:00:04 PM EST | |||
| 150.00 | 31.75 | 34.90 | 33.33 | 32.50 | 0.00 | 0.00% | 0.22 | 0 | 139 | 1.41 | -0.82 | 0.01 | -0.36 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 152.50 | 32.75 | 37.25 | 35.00 | % | 0.23 | 0 | 0 | 1.38 | -0.84 | 0.01 | -0.34 | 5/6/2026 4:00:04 PM EST | |||
| 155.00 | 35.75 | 39.55 | 37.65 | 52.21 | 0.00 | 0.00% | 0.24 | 0 | 33 | 1.31 | -0.86 | 0.01 | -0.32 | 4/17/2026 | 5/6/2026 4:00:04 PM EST |
| 157.50 | 37.50 | 41.90 | 39.70 | % | 0.25 | 0 | 0 | 1.76 | -0.87 | 0.01 | -0.30 | 5/6/2026 4:00:04 PM EST | |||
| 160.00 | 39.80 | 44.30 | 42.05 | 58.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.80 | -0.89 | 0.01 | -0.28 | 4/20/2026 | 5/6/2026 4:00:04 PM EST |
| 165.00 | 44.50 | 49.05 | 46.78 | 64.00 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.82 | -0.91 | 0.01 | -0.24 | 3/24/2026 | 5/6/2026 4:00:04 PM EST |
| 170.00 | 49.50 | 53.90 | 51.70 | % | 0.30 | 0 | 0 | 1.90 | -0.93 | 0.01 | -0.21 | 5/6/2026 4:00:04 PM EST | |||
| 175.00 | 54.05 | 58.75 | 56.40 | % | 0.32 | 0 | 0 | 1.96 | -0.94 | 0.00 | -0.18 | 5/6/2026 4:00:04 PM EST | |||
| 180.00 | 58.90 | 63.65 | 61.28 | % | 0.34 | 0 | 0 | 2.04 | -0.95 | 0.00 | -0.15 | 5/6/2026 4:00:04 PM EST | |||
| 185.00 | 64.00 | 68.60 | 66.30 | % | 0.36 | 0 | 0 | 2.11 | -0.96 | 0.00 | -0.13 | 5/6/2026 4:00:04 PM EST | |||
| 190.00 | 68.75 | 73.55 | 71.15 | % | 0.37 | 0 | 0 | 2.46 | -0.97 | 0.00 | -0.11 | 5/6/2026 4:00:04 PM EST | |||
| 195.00 | 74.10 | 78.50 | 76.30 | % | 0.39 | 0 | 0 | 2.25 | -0.98 | 0.00 | -0.09 | 5/6/2026 4:00:04 PM EST | |||
| 200.00 | 79.05 | 83.45 | 81.25 | % | 0.41 | 0 | 0 | 2.03 | -0.98 | 0.00 | -0.07 | 5/6/2026 4:00:04 PM EST |