Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $112.45 as of 5/8/2026 7:22:45 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 | 79.80 | 84.80 | 82.30 | 82.75 | +1.92 | +2.38% | 2.74 | 7 | 21 | 8.58 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 35.00 | 74.80 | 79.80 | 77.30 | 83.30 | 0.00 | 0.00% | 2.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 12:58:58 PM EST |
| 40.00 | 69.85 | 74.85 | 72.35 | 76.84 | 0.00 | 0.00% | 1.81 | 0 | 5 | 6.73 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 12:58:58 PM EST |
| 45.00 | 64.85 | 69.85 | 67.35 | 58.77 | 0.00 | 0.00% | 1.50 | 0 | 4 | 6.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 12:58:58 PM EST |
| 50.00 | 59.80 | 64.85 | 62.33 | 61.50 | 0.00 | 0.00% | 1.25 | 0 | 9 | 5.40 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:58:58 PM EST |
| 55.00 | 54.85 | 59.85 | 57.35 | 41.97 | 0.00 | 0.00% | 1.04 | 0 | 6 | 4.94 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 12:58:58 PM EST |
| 60.00 | 49.90 | 54.90 | 52.40 | 58.96 | 0.00 | 0.00% | 0.87 | 0 | 513 | 4.38 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 12:58:58 PM EST |
| 65.00 | 44.90 | 49.90 | 47.40 | 46.95 | 0.00 | 0.00% | 0.73 | 0 | 591 | 3.94 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 12:58:58 PM EST |
| 70.00 | 39.95 | 44.70 | 42.33 | 47.85 | 0.00 | 0.00% | 0.60 | 0 | 571 | 3.40 | 0.99 | 0.00 | -0.04 | 5/7/2026 | 5/8/2026 12:58:58 PM EST |
| 75.00 | 35.00 | 39.85 | 37.43 | 38.16 | -4.09 | -9.68% | 0.50 | 2 | 1,676 | 3.10 | 0.99 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 79.00 | 31.10 | 36.10 | 33.60 | % | 0.43 | 0 | 0 | 2.90 | 0.97 | 0.00 | -0.10 | 5/8/2026 12:58:58 PM EST | |||
| 80.00 | 30.15 | 33.40 | 31.78 | 32.80 | -0.50 | -1.51% | 0.40 | 23 | 405 | 2.14 | 0.97 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 81.00 | 29.20 | 32.50 | 30.85 | 32.21 | 0.00 | 0.00% | 0.38 | 0 | 20 | 2.25 | 0.97 | 0.00 | -0.13 | 5/7/2026 | 5/8/2026 12:58:58 PM EST |
| 82.00 | 28.20 | 31.80 | 30.00 | % | 0.37 | 0 | 0 | 2.32 | 0.96 | 0.00 | -0.14 | 5/8/2026 12:58:58 PM EST | |||
| 83.00 | 27.20 | 32.00 | 29.60 | 29.32 | % | 0.36 | 1 | 0 | 2.60 | 0.96 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 12:58:58 PM EST | |
| 84.00 | 26.25 | 31.05 | 28.65 | % | 0.34 | 0 | 0 | 2.59 | 0.95 | 0.00 | -0.16 | 5/8/2026 12:58:58 PM EST | |||
| 85.00 | 25.30 | 28.55 | 26.93 | 26.75 | +0.19 | +0.72% | 0.32 | 4 | 754 | 2.00 | 0.95 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 86.00 | 24.35 | 29.15 | 26.75 | 25.55 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.41 | 0.94 | 0.01 | -0.18 | 5/7/2026 | 5/8/2026 12:58:58 PM EST |
| 87.00 | 24.65 | 27.90 | 26.28 | 25.75 | +1.19 | +4.85% | 0.30 | 3 | 1 | 2.38 | 0.93 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 88.00 | 22.50 | 25.65 | 24.08 | 24.44 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.83 | 0.92 | 0.01 | -0.21 | 5/7/2026 | 5/8/2026 12:58:58 PM EST |
| 89.00 | 21.55 | 26.45 | 24.00 | 23.46 | 0.00 | 0.00% | 0.27 | 0 | 5 | 2.25 | 0.92 | 0.01 | -0.23 | 5/7/2026 | 5/8/2026 12:58:58 PM EST |
| 90.00 | 21.80 | 23.80 | 22.80 | 22.30 | +0.73 | +3.39% | 0.25 | 22 | 1,157 | 1.53 | 0.91 | 0.01 | -0.24 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 91.00 | 19.75 | 23.30 | 21.53 | 20.81 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.83 | 0.90 | 0.01 | -0.26 | 5/7/2026 | 5/8/2026 12:58:58 PM EST |
| 92.00 | 18.90 | 22.15 | 20.53 | 20.78 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.31 | 0.88 | 0.01 | -0.28 | 5/7/2026 | 5/8/2026 12:58:58 PM EST |
| 93.00 | 18.00 | 21.40 | 19.70 | 21.35 | +1.75 | +8.93% | 0.21 | 1 | 2 | 1.30 | 0.87 | 0.01 | -0.30 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 94.00 | 17.15 | 20.40 | 18.78 | 20.83 | 0.00 | 0.00% | 0.20 | 0 | 291 | 1.20 | 0.86 | 0.01 | -0.31 | 5/7/2026 | 5/8/2026 12:58:58 PM EST |
| 95.00 | 16.45 | 19.60 | 18.03 | 17.25 | -2.84 | -14.14% | 0.19 | 21 | 623 | 1.18 | 0.84 | 0.01 | -0.33 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 96.00 | 18.00 | 18.65 | 18.33 | 18.23 | +1.36 | +8.07% | 0.19 | 72 | 43 | 1.27 | 0.83 | 0.01 | -0.35 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 97.00 | 14.95 | 17.95 | 16.45 | 17.30 | +0.54 | +3.23% | 0.17 | 1 | 28 | 1.19 | 0.81 | 0.01 | -0.37 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 98.00 | 14.35 | 17.10 | 15.73 | 16.77 | 0.00 | 0.00% | 0.16 | 0 | 38 | 1.44 | 0.80 | 0.02 | -0.39 | 5/7/2026 | 5/8/2026 12:58:58 PM EST |
| 99.00 | 13.60 | 16.35 | 14.98 | 16.40 | -0.95 | -5.48% | 0.15 | 3 | 61 | 1.24 | 0.78 | 0.02 | -0.40 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 100.00 | 14.85 | 15.45 | 15.15 | 14.85 | -1.33 | -8.22% | 0.15 | 175 | 2,364 | 1.14 | 0.76 | 0.02 | -0.42 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 101.00 | 12.15 | 14.80 | 13.48 | 15.36 | +0.39 | +2.61% | 0.13 | 1 | 85 | 1.23 | 0.74 | 0.02 | -0.43 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 102.00 | 13.05 | 14.20 | 13.63 | 13.51 | -0.51 | -3.64% | 0.13 | 25 | 70 | 1.22 | 0.72 | 0.02 | -0.45 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 103.00 | 11.95 | 13.45 | 12.70 | 13.76 | +0.49 | +3.70% | 0.12 | 11 | 124 | 1.18 | 0.70 | 0.02 | -0.46 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 104.00 | 11.60 | 12.65 | 12.13 | 11.40 | -1.16 | -9.24% | 0.12 | 2 | 49 | 1.16 | 0.68 | 0.02 | -0.48 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 105.00 | 11.35 | 12.30 | 11.83 | 11.56 | -1.34 | -10.39% | 0.11 | 146 | 2,649 | 1.16 | 0.66 | 0.02 | -0.49 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 106.00 | 10.65 | 11.50 | 11.08 | 9.90 | -1.54 | -13.47% | 0.10 | 3 | 95 | 1.19 | 0.64 | 0.02 | -0.50 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 107.00 | 10.15 | 10.80 | 10.48 | 10.10 | -1.30 | -11.41% | 0.10 | 94 | 88 | 1.21 | 0.62 | 0.02 | -0.51 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 108.00 | 9.60 | 10.25 | 9.93 | 10.84 | +0.69 | +6.80% | 0.09 | 7 | 210 | 1.20 | 0.60 | 0.02 | -0.52 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 109.00 | 9.00 | 9.75 | 9.38 | 8.20 | -2.30 | -21.91% | 0.09 | 90 | 106 | 1.21 | 0.58 | 0.02 | -0.52 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 110.00 | 8.65 | 9.20 | 8.93 | 9.00 | -0.80 | -8.17% | 0.08 | 519 | 4,012 | 1.21 | 0.56 | 0.02 | -0.53 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 111.00 | 8.05 | 8.65 | 8.35 | 8.25 | -1.30 | -13.62% | 0.08 | 69 | 90 | 1.21 | 0.53 | 0.02 | -0.53 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 112.00 | 7.90 | 8.15 | 8.03 | 8.20 | -0.77 | -8.59% | 0.07 | 171 | 337 | 1.23 | 0.51 | 0.02 | -0.54 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 113.00 | 7.30 | 7.75 | 7.53 | 7.50 | -1.04 | -12.18% | 0.07 | 349 | 164 | 1.25 | 0.49 | 0.02 | -0.54 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 114.00 | 6.95 | 7.30 | 7.13 | 7.00 | -1.14 | -14.01% | 0.06 | 205 | 136 | 1.23 | 0.47 | 0.02 | -0.54 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 115.00 | 6.70 | 6.95 | 6.83 | 6.77 | -0.88 | -11.51% | 0.06 | 3,612 | 1,228 | 1.23 | 0.45 | 0.02 | -0.54 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 116.00 | 6.10 | 6.50 | 6.30 | 6.15 | -0.95 | -13.38% | 0.05 | 857 | 1,062 | 1.24 | 0.43 | 0.02 | -0.54 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 117.00 | 5.65 | 6.15 | 5.90 | 5.42 | -1.13 | -17.26% | 0.05 | 204 | 603 | 1.24 | 0.41 | 0.02 | -0.53 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 118.00 | 5.40 | 5.85 | 5.63 | 5.55 | -0.95 | -14.62% | 0.05 | 338 | 199 | 1.26 | 0.39 | 0.02 | -0.53 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 119.00 | 5.20 | 5.40 | 5.30 | 5.25 | -0.44 | -7.74% | 0.04 | 42 | 99 | 1.26 | 0.38 | 0.02 | -0.52 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 120.00 | 4.95 | 5.15 | 5.05 | 5.00 | -0.75 | -13.05% | 0.04 | 2,934 | 7,341 | 1.26 | 0.36 | 0.02 | -0.52 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 121.00 | 4.65 | 4.80 | 4.73 | 4.75 | -0.28 | -5.57% | 0.04 | 73 | 128 | 1.28 | 0.34 | 0.02 | -0.51 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 122.00 | 4.35 | 4.50 | 4.43 | 4.45 | -0.80 | -15.24% | 0.04 | 1,086 | 703 | 1.27 | 0.33 | 0.02 | -0.50 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 123.00 | 4.05 | 4.30 | 4.18 | 3.75 | -0.84 | -18.31% | 0.03 | 51 | 540 | 1.27 | 0.31 | 0.02 | -0.50 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 124.00 | 3.70 | 4.00 | 3.85 | 3.80 | -0.43 | -10.17% | 0.03 | 46 | 74 | 1.28 | 0.30 | 0.02 | -0.49 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 125.00 | 3.60 | 3.85 | 3.73 | 3.74 | -0.56 | -13.03% | 0.03 | 1,815 | 2,216 | 1.29 | 0.28 | 0.02 | -0.48 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 126.00 | 3.40 | 3.60 | 3.50 | 3.53 | -0.37 | -9.49% | 0.03 | 364 | 35 | 1.29 | 0.27 | 0.02 | -0.47 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 127.00 | 3.10 | 3.40 | 3.25 | 3.28 | -0.48 | -12.77% | 0.03 | 50 | 24 | 1.30 | 0.26 | 0.02 | -0.46 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 128.00 | 3.00 | 3.20 | 3.10 | 3.00 | -0.46 | -13.30% | 0.02 | 42 | 17 | 1.30 | 0.24 | 0.02 | -0.45 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 129.00 | 2.87 | 3.05 | 2.96 | 3.05 | -0.33 | -9.77% | 0.02 | 16 | 25 | 1.31 | 0.23 | 0.02 | -0.44 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 130.00 | 2.75 | 2.80 | 2.78 | 2.77 | -0.38 | -12.07% | 0.02 | 2,197 | 5,131 | 1.31 | 0.22 | 0.01 | -0.43 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 131.00 | 2.50 | 2.75 | 2.63 | 2.52 | -0.39 | -13.41% | 0.02 | 102 | 10 | 1.32 | 0.21 | 0.01 | -0.42 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 132.00 | 2.35 | 2.61 | 2.48 | 2.00 | -0.87 | -30.32% | 0.02 | 39 | 147 | 1.32 | 0.20 | 0.01 | -0.41 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 133.00 | 2.18 | 2.43 | 2.31 | 2.28 | -0.28 | -10.94% | 0.02 | 25 | 19 | 1.33 | 0.19 | 0.01 | -0.40 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 134.00 | 2.04 | 2.29 | 2.17 | 2.00 | -0.59 | -22.78% | 0.02 | 37 | 50 | 1.34 | 0.18 | 0.01 | -0.39 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 135.00 | 1.91 | 2.10 | 2.01 | 2.05 | -0.38 | -15.64% | 0.01 | 931 | 3,418 | 1.35 | 0.17 | 0.01 | -0.38 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 136.00 | 1.76 | 2.08 | 1.92 | 1.65 | -0.55 | -25.00% | 0.01 | 60 | 24 | 1.35 | 0.16 | 0.01 | -0.37 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 137.00 | 1.68 | 1.93 | 1.81 | 1.56 | -0.64 | -29.10% | 0.01 | 8 | 5 | 1.36 | 0.16 | 0.01 | -0.37 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 138.00 | 1.59 | 1.88 | 1.74 | 1.47 | -0.68 | -31.63% | 0.01 | 7 | 9 | 1.37 | 0.15 | 0.01 | -0.36 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 139.00 | 1.48 | 1.74 | 1.61 | 1.37 | -0.28 | -16.97% | 0.01 | 8 | 20 | 1.37 | 0.14 | 0.01 | -0.35 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 140.00 | 1.56 | 1.63 | 1.60 | 1.50 | -0.33 | -18.04% | 0.01 | 1,034 | 3,859 | 1.38 | 0.14 | 0.01 | -0.34 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 141.00 | 1.41 | 1.54 | 1.48 | 1.34 | -0.51 | -27.57% | 0.01 | 110 | 8 | 1.38 | 0.13 | 0.01 | -0.33 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 142.00 | 1.24 | 1.53 | 1.39 | 1.39 | -0.31 | -18.24% | 0.01 | 118 | 116 | 1.39 | 0.12 | 0.01 | -0.32 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 143.00 | 1.15 | 1.43 | 1.29 | 1.18 | -0.38 | -24.36% | 0.01 | 11 | 4 | 1.41 | 0.12 | 0.01 | -0.31 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 144.00 | 1.07 | 1.40 | 1.24 | 1.14 | -0.23 | -16.79% | 0.01 | 25 | 3 | 1.41 | 0.11 | 0.01 | -0.30 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 145.00 | 1.02 | 1.25 | 1.14 | 1.09 | -0.22 | -16.80% | 0.01 | 89 | 739 | 1.40 | 0.11 | 0.01 | -0.30 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 146.00 | 0.95 | 1.10 | 1.03 | 0.86 | -0.51 | -37.23% | 0.01 | 71 | 103 | 1.41 | 0.10 | 0.01 | -0.29 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 147.00 | 0.88 | 1.21 | 1.05 | 1.01 | +0.01 | +1.00% | 0.01 | 11 | 23 | 1.43 | 0.10 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 148.00 | 0.85 | 1.04 | 0.95 | 0.91 | -0.30 | -24.80% | 0.01 | 48 | 16 | 1.44 | 0.09 | 0.01 | -0.27 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 149.00 | 0.80 | 1.00 | 0.90 | 0.80 | -0.30 | -27.28% | 0.01 | 18 | 13 | 1.43 | 0.09 | 0.01 | -0.27 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 150.00 | 0.89 | 0.92 | 0.91 | 0.92 | -0.12 | -11.54% | 0.01 | 797 | 6,558 | 1.44 | 0.09 | 0.01 | -0.26 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 152.50 | 0.65 | 0.83 | 0.74 | 0.76 | +0.08 | +11.77% | 0.00 | 248 | 115 | 1.46 | 0.08 | 0.01 | -0.24 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 155.00 | 0.64 | 0.70 | 0.67 | 0.64 | -0.16 | -20.00% | 0.00 | 231 | 2,418 | 1.48 | 0.07 | 0.01 | -0.22 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 157.50 | 0.50 | 0.68 | 0.59 | 0.60 | +0.11 | +22.45% | 0.00 | 1,059 | 26 | 1.49 | 0.06 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 160.00 | 0.49 | 0.58 | 0.54 | 0.52 | -0.13 | -20.00% | 0.00 | 145 | 709 | 1.53 | 0.05 | 0.00 | -0.19 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 165.00 | 0.32 | 0.54 | 0.43 | 0.44 | +0.07 | +18.92% | 0.00 | 48 | 619 | 1.58 | 0.04 | 0.00 | -0.16 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 170.00 | 0.26 | 0.38 | 0.32 | 0.35 | 0.00 | 0.00% | 0.00 | 13 | 514 | 1.61 | 0.03 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 175.00 | 0.19 | 0.34 | 0.27 | 0.24 | -0.06 | -20.00% | 0.00 | 23 | 283 | 1.62 | 0.03 | 0.00 | -0.12 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 180.00 | 0.18 | 0.26 | 0.22 | 0.22 | -0.03 | -12.00% | 0.00 | 63 | 593 | 1.65 | 0.02 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 185.00 | 0.11 | 0.24 | 0.18 | 0.24 | +0.01 | +4.35% | 0.00 | 2 | 161 | 1.68 | 0.02 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 190.00 | 0.10 | 0.30 | 0.20 | 0.29 | -0.01 | -3.34% | 0.00 | 2 | 49 | 1.73 | 0.01 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 195.00 | 0.01 | 0.24 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 504 | 1.68 | 0.01 | 0.00 | -0.07 | 5/7/2026 | 5/8/2026 12:58:58 PM EST |
| 200.00 | 0.10 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 475 | 2,834 | 1.79 | 0.01 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 12:58:58 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 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 191 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 35.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2,152 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 12:58:58 PM EST |
| 40.00 | 0.01 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 26 | 75 | 2.83 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,140 | 2.46 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 12:58:58 PM EST |
| 50.00 | 0.01 | 0.10 | 0.06 | 0.14 | +0.12 | +600.00% | 0.00 | 1 | 682 | 2.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 55.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 1,171 | 3,358 | 2.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 60.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 10,681 | 930 | 1.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 65.00 | 0.09 | 0.10 | 0.10 | 0.08 | -0.03 | -27.28% | 0.00 | 72 | 961 | 1.64 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 70.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.03 | -21.43% | 0.00 | 690 | 2,209 | 1.55 | -0.01 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 75.00 | 0.12 | 0.21 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 390 | 1,808 | 1.41 | -0.01 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 79.00 | 0.21 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00% | 0.00 | 3 | 3 | 1.28 | -0.03 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 80.00 | 0.26 | 0.28 | 0.27 | 0.28 | -0.03 | -9.68% | 0.00 | 165 | 3,593 | 1.34 | -0.03 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 81.00 | 0.16 | 0.35 | 0.26 | 0.28 | +0.07 | +33.34% | 0.00 | 9 | 13 | 1.22 | -0.03 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 82.00 | 0.14 | 0.39 | 0.27 | 0.25 | -0.25 | -50.00% | 0.00 | 33 | 2 | 1.22 | -0.04 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 83.00 | 0.34 | 0.44 | 0.39 | 0.38 | +0.02 | +5.56% | 0.00 | 88 | 1 | 1.28 | -0.04 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 84.00 | 0.37 | 0.48 | 0.43 | 0.41 | -0.09 | -18.00% | 0.01 | 23 | 2 | 1.27 | -0.05 | 0.00 | -0.16 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 85.00 | 0.43 | 0.50 | 0.47 | 0.45 | -0.09 | -16.67% | 0.01 | 620 | 2,002 | 1.25 | -0.05 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 86.00 | 0.48 | 0.58 | 0.53 | 0.51 | -0.21 | -29.17% | 0.01 | 11 | 3 | 1.24 | -0.06 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 87.00 | 0.54 | 0.64 | 0.59 | 0.59 | -0.16 | -21.34% | 0.01 | 27 | 11 | 1.23 | -0.07 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 88.00 | 0.60 | 0.71 | 0.66 | 0.69 | -0.10 | -12.66% | 0.01 | 46 | 17 | 1.22 | -0.08 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 89.00 | 0.67 | 0.82 | 0.75 | 0.76 | -0.24 | -24.00% | 0.01 | 9 | 11 | 1.21 | -0.08 | 0.01 | -0.23 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 90.00 | 0.75 | 0.81 | 0.78 | 0.80 | -0.16 | -16.67% | 0.01 | 367 | 4,795 | 1.20 | -0.09 | 0.01 | -0.24 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 91.00 | 0.86 | 1.04 | 0.95 | 0.95 | -0.09 | -8.66% | 0.01 | 53 | 23 | 1.19 | -0.10 | 0.01 | -0.26 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 92.00 | 0.96 | 1.05 | 1.01 | 1.01 | -0.17 | -14.41% | 0.01 | 70 | 17 | 1.20 | -0.12 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 93.00 | 1.10 | 1.30 | 1.20 | 1.19 | -0.28 | -19.05% | 0.01 | 172 | 28 | 1.18 | -0.13 | 0.01 | -0.30 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 94.00 | 1.25 | 1.43 | 1.34 | 1.37 | -0.27 | -16.47% | 0.01 | 33 | 208 | 1.19 | -0.14 | 0.01 | -0.31 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 95.00 | 1.41 | 1.56 | 1.49 | 1.45 | -0.18 | -11.05% | 0.02 | 331 | 2,823 | 1.18 | -0.16 | 0.01 | -0.33 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 96.00 | 1.59 | 1.78 | 1.69 | 1.60 | -0.32 | -16.67% | 0.02 | 30 | 240 | 1.18 | -0.17 | 0.01 | -0.35 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 97.00 | 1.78 | 1.98 | 1.88 | 2.04 | -0.03 | -1.45% | 0.02 | 163 | 76 | 1.17 | -0.19 | 0.01 | -0.37 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 98.00 | 2.02 | 2.17 | 2.10 | 1.99 | -0.27 | -11.95% | 0.02 | 127 | 615 | 1.18 | -0.20 | 0.02 | -0.39 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 99.00 | 2.23 | 2.44 | 2.34 | 2.31 | -0.37 | -13.81% | 0.02 | 31 | 105 | 1.18 | -0.22 | 0.02 | -0.40 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 100.00 | 2.45 | 2.67 | 2.56 | 2.55 | -0.07 | -2.68% | 0.03 | 819 | 2,112 | 1.18 | -0.24 | 0.02 | -0.42 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 101.00 | 2.77 | 3.20 | 2.99 | 2.98 | -0.57 | -16.06% | 0.03 | 86 | 212 | 1.19 | -0.26 | 0.02 | -0.43 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 102.00 | 3.05 | 3.25 | 3.15 | 3.19 | -0.05 | -1.55% | 0.03 | 440 | 36 | 1.18 | -0.28 | 0.02 | -0.45 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 103.00 | 3.40 | 3.85 | 3.63 | 3.50 | -0.35 | -9.10% | 0.04 | 25 | 58 | 1.19 | -0.30 | 0.02 | -0.46 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 104.00 | 3.70 | 4.15 | 3.93 | 3.96 | -0.40 | -9.18% | 0.04 | 15 | 151 | 1.18 | -0.32 | 0.02 | -0.48 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 105.00 | 4.10 | 4.30 | 4.20 | 4.18 | -0.22 | -5.00% | 0.04 | 592 | 1,764 | 1.19 | -0.34 | 0.02 | -0.49 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 106.00 | 4.45 | 5.00 | 4.73 | 4.70 | -0.40 | -7.85% | 0.04 | 18 | 148 | 1.18 | -0.36 | 0.02 | -0.50 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 107.00 | 4.80 | 5.40 | 5.10 | 5.18 | +0.16 | +3.19% | 0.05 | 6 | 28 | 1.18 | -0.38 | 0.02 | -0.51 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 108.00 | 5.35 | 5.90 | 5.63 | 5.65 | +0.05 | +0.90% | 0.05 | 237 | 130 | 1.20 | -0.40 | 0.02 | -0.52 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 109.00 | 5.80 | 6.10 | 5.95 | 6.64 | +0.59 | +9.76% | 0.05 | 52 | 79 | 1.20 | -0.42 | 0.02 | -0.52 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 110.00 | 6.30 | 6.60 | 6.45 | 6.60 | +0.10 | +1.54% | 0.06 | 904 | 1,210 | 1.21 | -0.44 | 0.02 | -0.53 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 111.00 | 6.80 | 7.05 | 6.93 | 6.89 | -0.15 | -2.14% | 0.06 | 86 | 319 | 1.22 | -0.47 | 0.02 | -0.53 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 112.00 | 7.35 | 7.60 | 7.48 | 7.46 | -0.04 | -0.54% | 0.07 | 983 | 106 | 1.22 | -0.49 | 0.02 | -0.54 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 113.00 | 7.85 | 8.15 | 8.00 | 8.25 | +0.28 | +3.52% | 0.07 | 37 | 774 | 1.22 | -0.51 | 0.02 | -0.54 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 114.00 | 8.45 | 9.05 | 8.75 | 8.85 | +0.15 | +1.73% | 0.08 | 236 | 68 | 1.23 | -0.53 | 0.02 | -0.54 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 115.00 | 9.05 | 9.35 | 9.20 | 9.15 | +0.12 | +1.33% | 0.08 | 282 | 2,511 | 1.23 | -0.55 | 0.02 | -0.54 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 116.00 | 9.65 | 9.95 | 9.80 | 10.00 | +0.35 | +3.63% | 0.08 | 4 | 453 | 1.24 | -0.57 | 0.02 | -0.54 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 117.00 | 10.25 | 10.60 | 10.43 | 10.25 | +0.15 | +1.49% | 0.09 | 2 | 353 | 1.24 | -0.59 | 0.02 | -0.53 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 118.00 | 10.90 | 11.55 | 11.23 | 10.40 | -1.80 | -14.76% | 0.10 | 8 | 259 | 1.25 | -0.61 | 0.02 | -0.53 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 119.00 | 11.55 | 12.00 | 11.78 | 11.52 | -0.98 | -7.84% | 0.10 | 15 | 32 | 1.26 | -0.62 | 0.02 | -0.52 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 120.00 | 12.25 | 12.65 | 12.45 | 12.68 | -0.42 | -3.21% | 0.10 | 163 | 2,251 | 1.26 | -0.64 | 0.02 | -0.52 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 121.00 | 12.90 | 13.65 | 13.28 | 14.06 | +1.20 | +9.34% | 0.11 | 1 | 12 | 1.27 | -0.66 | 0.02 | -0.51 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 122.00 | 13.65 | 14.35 | 14.00 | 14.63 | 0.00 | 0.00% | 0.11 | 0 | 17 | 1.27 | -0.67 | 0.02 | -0.50 | 5/7/2026 | 5/8/2026 12:58:58 PM EST |
| 123.00 | 14.15 | 15.20 | 14.68 | % | 0.12 | 0 | 0 | 1.28 | -0.69 | 0.02 | -0.50 | 5/8/2026 12:58:58 PM EST | |||
| 124.00 | 14.90 | 15.90 | 15.40 | 14.98 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.24 | -0.70 | 0.02 | -0.49 | 5/7/2026 | 5/8/2026 12:58:58 PM EST |
| 125.00 | 15.65 | 16.70 | 16.18 | 17.00 | +1.00 | +6.25% | 0.13 | 63 | 549 | 1.26 | -0.72 | 0.02 | -0.48 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 126.00 | 16.50 | 19.00 | 17.75 | % | 0.14 | 0 | 0 | 1.22 | -0.73 | 0.02 | -0.47 | 5/8/2026 12:58:58 PM EST | |||
| 127.00 | 17.30 | 18.95 | 18.13 | 16.46 | +2.85 | +20.94% | 0.14 | 2 | 5 | 1.11 | -0.74 | 0.02 | -0.46 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 128.00 | 18.00 | 20.85 | 19.43 | 18.55 | % | 0.15 | 10 | 0 | 1.13 | -0.76 | 0.02 | -0.45 | 5/8/2026 | 5/8/2026 12:58:58 PM EST | |
| 129.00 | 18.90 | 21.10 | 20.00 | % | 0.16 | 0 | 0 | 1.28 | -0.77 | 0.02 | -0.44 | 5/8/2026 12:58:58 PM EST | |||
| 130.00 | 19.80 | 21.40 | 20.60 | 21.75 | +2.36 | +12.18% | 0.16 | 5 | 242 | 1.30 | -0.78 | 0.01 | -0.43 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 131.00 | 20.50 | 23.20 | 21.85 | % | 0.17 | 0 | 0 | 1.21 | -0.79 | 0.01 | -0.42 | 5/8/2026 12:58:58 PM EST | |||
| 132.00 | 21.45 | 24.00 | 22.73 | % | 0.17 | 0 | 0 | 1.50 | -0.80 | 0.01 | -0.41 | 5/8/2026 12:58:58 PM EST | |||
| 133.00 | 21.55 | 25.15 | 23.35 | % | 0.18 | 0 | 0 | 1.53 | -0.81 | 0.01 | -0.40 | 5/8/2026 12:58:58 PM EST | |||
| 134.00 | 21.75 | 26.00 | 23.88 | % | 0.18 | 0 | 0 | 1.52 | -0.82 | 0.01 | -0.39 | 5/8/2026 12:58:58 PM EST | |||
| 135.00 | 23.65 | 26.45 | 25.05 | 25.00 | +0.71 | +2.93% | 0.19 | 10 | 201 | 1.51 | -0.83 | 0.01 | -0.38 | 5/8/2026 | 5/8/2026 12:58:58 PM EST |
| 136.00 | 24.50 | 27.85 | 26.18 | % | 0.19 | 0 | 0 | 1.23 | -0.84 | 0.01 | -0.37 | 5/8/2026 12:58:58 PM EST | |||
| 137.00 | 24.10 | 28.80 | 26.45 | % | 0.19 | 0 | 0 | 1.55 | -0.84 | 0.01 | -0.37 | 5/8/2026 12:58:58 PM EST | |||
| 138.00 | 24.85 | 29.75 | 27.30 | % | 0.20 | 0 | 0 | 1.56 | -0.85 | 0.01 | -0.36 | 5/8/2026 12:58:58 PM EST | |||
| 139.00 | 25.85 | 30.70 | 28.28 | % | 0.20 | 0 | 0 | 1.58 | -0.86 | 0.01 | -0.35 | 5/8/2026 12:58:58 PM EST | |||
| 140.00 | 26.75 | 31.60 | 29.18 | 24.56 | 0.00 | 0.00% | 0.21 | 0 | 129 | 1.58 | -0.86 | 0.01 | -0.34 | 5/5/2026 | 5/8/2026 12:58:58 PM EST |
| 141.00 | 27.65 | 32.55 | 30.10 | % | 0.21 | 0 | 0 | 1.61 | -0.87 | 0.01 | -0.33 | 5/8/2026 12:58:58 PM EST | |||
| 142.00 | 28.55 | 33.50 | 31.03 | % | 0.22 | 0 | 0 | 1.61 | -0.88 | 0.01 | -0.32 | 5/8/2026 12:58:58 PM EST | |||
| 143.00 | 29.40 | 34.40 | 31.90 | % | 0.22 | 0 | 0 | 1.63 | -0.88 | 0.01 | -0.31 | 5/8/2026 12:58:58 PM EST | |||
| 144.00 | 30.35 | 35.35 | 32.85 | % | 0.23 | 0 | 0 | 1.64 | -0.89 | 0.01 | -0.30 | 5/8/2026 12:58:58 PM EST | |||
| 145.00 | 31.25 | 36.35 | 33.80 | 41.75 | 0.00 | 0.00% | 0.23 | 0 | 12 | 1.67 | -0.89 | 0.01 | -0.30 | 4/17/2026 | 5/8/2026 12:58:58 PM EST |
| 146.00 | 33.45 | 37.25 | 35.35 | % | 0.24 | 0 | 0 | 1.67 | -0.90 | 0.01 | -0.29 | 5/8/2026 12:58:58 PM EST | |||
| 147.00 | 33.30 | 38.30 | 35.80 | % | 0.24 | 0 | 0 | 1.68 | -0.90 | 0.01 | -0.28 | 5/8/2026 12:58:58 PM EST | |||
| 148.00 | 34.10 | 39.15 | 36.63 | % | 0.25 | 0 | 0 | 1.70 | -0.91 | 0.01 | -0.27 | 5/8/2026 12:58:58 PM EST | |||
| 149.00 | 35.05 | 40.20 | 37.63 | % | 0.25 | 0 | 0 | 1.71 | -0.91 | 0.01 | -0.27 | 5/8/2026 12:58:58 PM EST | |||
| 150.00 | 37.55 | 41.10 | 39.33 | 32.50 | 0.00 | 0.00% | 0.26 | 0 | 139 | 1.74 | -0.91 | 0.01 | -0.26 | 5/6/2026 | 5/8/2026 12:58:58 PM EST |
| 152.50 | 38.55 | 43.60 | 41.08 | % | 0.27 | 0 | 0 | 1.76 | -0.92 | 0.01 | -0.24 | 5/8/2026 12:58:58 PM EST | |||
| 155.00 | 40.85 | 46.00 | 43.43 | 52.21 | 0.00 | 0.00% | 0.28 | 0 | 33 | 1.82 | -0.93 | 0.01 | -0.22 | 4/17/2026 | 5/8/2026 12:58:58 PM EST |
| 157.50 | 43.30 | 48.40 | 45.85 | % | 0.29 | 0 | 0 | 1.88 | -0.94 | 0.01 | -0.21 | 5/8/2026 12:58:58 PM EST | |||
| 160.00 | 45.65 | 51.00 | 48.33 | 48.69 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.92 | -0.95 | 0.00 | -0.19 | 5/7/2026 | 5/8/2026 12:58:58 PM EST |
| 165.00 | 50.55 | 55.80 | 53.18 | 64.00 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.00 | -0.96 | 0.00 | -0.16 | 3/24/2026 | 5/8/2026 12:58:58 PM EST |
| 170.00 | 55.50 | 60.85 | 58.18 | % | 0.34 | 0 | 0 | 2.07 | -0.97 | 0.00 | -0.13 | 5/8/2026 12:58:58 PM EST | |||
| 175.00 | 60.45 | 65.65 | 63.05 | % | 0.36 | 0 | 0 | 2.18 | -0.97 | 0.00 | -0.12 | 5/8/2026 12:58:58 PM EST | |||
| 180.00 | 65.40 | 70.70 | 68.05 | % | 0.38 | 0 | 0 | 2.23 | -0.98 | 0.00 | -0.10 | 5/8/2026 12:58:58 PM EST | |||
| 185.00 | 70.35 | 75.55 | 72.95 | % | 0.39 | 0 | 0 | 2.35 | -0.98 | 0.00 | -0.09 | 5/8/2026 12:58:58 PM EST | |||
| 190.00 | 75.35 | 80.60 | 77.98 | % | 0.41 | 0 | 0 | 2.42 | -0.99 | 0.00 | -0.07 | 5/8/2026 12:58:58 PM EST | |||
| 195.00 | 80.30 | 85.60 | 82.95 | % | 0.43 | 0 | 0 | 2.57 | -0.99 | 0.00 | -0.07 | 5/8/2026 12:58:58 PM EST | |||
| 200.00 | 85.30 | 90.60 | 87.95 | % | 0.44 | 0 | 0 | 2.56 | -0.99 | 0.00 | -0.05 | 5/8/2026 12:58:58 PM EST |