Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $122.56 as of 5/15/2026 7:10:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 62.95 | 68.75 | 65.85 | % | 1.32 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 55.00 | 58.35 | 63.75 | 61.05 | 75.37 | 0.00 | 0.00% | 1.11 | 0 | 141 | 3.66 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 3:59:51 PM EST |
| 60.00 | 53.05 | 58.80 | 55.93 | % | 0.93 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 65.00 | 48.10 | 53.80 | 50.95 | 58.45 | 0.00 | 0.00% | 0.78 | 0 | 77 | 2.98 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 70.00 | 42.25 | 48.85 | 45.55 | 36.00 | 0.00 | 0.00% | 0.65 | 0 | 3 | 2.69 | 0.99 | 0.00 | -0.04 | 4/22/2026 | 5/15/2026 3:59:51 PM EST |
| 75.00 | 38.15 | 43.95 | 41.05 | 39.98 | 0.00 | 0.00% | 0.55 | 0 | 21 | 2.42 | 0.99 | 0.00 | -0.06 | 5/11/2026 | 5/15/2026 3:59:51 PM EST |
| 80.00 | 32.10 | 39.00 | 35.55 | 34.61 | -12.89 | -27.14% | 0.44 | 20 | 10 | 2.17 | 0.97 | 0.00 | -0.09 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 81.00 | 32.30 | 38.00 | 35.15 | % | 0.43 | 0 | 0 | 2.13 | 0.97 | 0.00 | -0.09 | 5/15/2026 3:59:51 PM EST | |||
| 82.00 | 31.40 | 37.00 | 34.20 | 14.24 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.08 | 0.97 | 0.00 | -0.10 | 4/10/2026 | 5/15/2026 3:59:51 PM EST |
| 83.00 | 29.65 | 36.00 | 32.83 | % | 0.40 | 0 | 0 | 2.03 | 0.97 | 0.00 | -0.10 | 5/15/2026 3:59:51 PM EST | |||
| 84.00 | 29.50 | 35.00 | 32.25 | 29.80 | -4.38 | -12.82% | 0.38 | 1 | 17 | 1.99 | 0.96 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 85.00 | 28.65 | 33.75 | 31.20 | 28.80 | -17.00 | -37.12% | 0.37 | 4 | 8 | 1.89 | 0.96 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 86.00 | 27.70 | 32.80 | 30.25 | 39.64 | 0.00 | 0.00% | 0.35 | 0 | 6 | 1.86 | 0.95 | 0.00 | -0.12 | 5/13/2026 | 5/15/2026 3:59:51 PM EST |
| 87.00 | 26.70 | 31.85 | 29.28 | 11.85 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.81 | 0.94 | 0.01 | -0.13 | 4/29/2026 | 5/15/2026 3:59:51 PM EST |
| 88.00 | 25.75 | 30.90 | 28.33 | 34.10 | 0.00 | 0.00% | 0.32 | 0 | 11 | 1.78 | 0.94 | 0.01 | -0.13 | 5/6/2026 | 5/15/2026 3:59:51 PM EST |
| 89.00 | 23.75 | 30.00 | 26.88 | 33.21 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.74 | 0.93 | 0.01 | -0.13 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 90.00 | 23.75 | 29.05 | 26.40 | 27.35 | -4.87 | -15.12% | 0.29 | 24 | 83 | 1.70 | 0.93 | 0.01 | -0.14 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 91.00 | 22.40 | 28.15 | 25.28 | 26.35 | -1.75 | -6.23% | 0.28 | 28 | 3 | 1.67 | 0.92 | 0.01 | -0.15 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 92.00 | 22.10 | 27.25 | 24.68 | 25.51 | +6.61 | +34.98% | 0.27 | 4 | 7 | 1.64 | 0.91 | 0.01 | -0.15 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 93.00 | 21.05 | 26.35 | 23.70 | 36.88 | 0.00 | 0.00% | 0.25 | 0 | 34 | 1.57 | 0.90 | 0.01 | -0.16 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 94.00 | 20.30 | 24.30 | 22.30 | 35.88 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.35 | 0.89 | 0.01 | -0.17 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 95.00 | 19.70 | 23.35 | 21.53 | 22.30 | -12.78 | -36.44% | 0.23 | 10 | 57 | 1.32 | 0.88 | 0.01 | -0.18 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 96.00 | 18.65 | 23.75 | 21.20 | 33.65 | 0.00 | 0.00% | 0.22 | 0 | 41 | 1.52 | 0.87 | 0.01 | -0.18 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 97.00 | 17.85 | 21.35 | 19.60 | 18.88 | -13.87 | -42.36% | 0.20 | 1 | 165 | 0.81 | 0.86 | 0.01 | -0.19 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 98.00 | 17.05 | 21.15 | 19.10 | 17.00 | -14.94 | -46.78% | 0.19 | 22 | 22 | 0.89 | 0.85 | 0.01 | -0.20 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 99.00 | 16.40 | 20.35 | 18.38 | 24.88 | 0.00 | 0.00% | 0.19 | 0 | 36 | 0.93 | 0.83 | 0.01 | -0.21 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 100.00 | 15.65 | 18.40 | 17.03 | 16.60 | -10.10 | -37.83% | 0.17 | 13 | 1,341 | 0.85 | 0.82 | 0.01 | -0.22 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 101.00 | 14.90 | 18.60 | 16.75 | 17.45 | -3.75 | -17.69% | 0.17 | 1 | 7 | 0.93 | 0.80 | 0.01 | -0.23 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 102.00 | 14.15 | 18.05 | 16.10 | 27.00 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.94 | 0.79 | 0.02 | -0.23 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 103.00 | 13.50 | 17.35 | 15.43 | 15.50 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.95 | 0.77 | 0.02 | -0.24 | 5/8/2026 | 5/15/2026 3:59:51 PM EST |
| 104.00 | 12.60 | 16.10 | 14.35 | 25.39 | 0.00 | 0.00% | 0.14 | 0 | 61 | 0.91 | 0.75 | 0.02 | -0.25 | 5/12/2026 | 5/15/2026 3:59:51 PM EST |
| 105.00 | 12.00 | 15.15 | 13.58 | 15.00 | -6.61 | -30.59% | 0.13 | 19 | 110 | 0.90 | 0.74 | 0.02 | -0.26 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 106.00 | 11.50 | 15.30 | 13.40 | 27.40 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.95 | 0.72 | 0.02 | -0.27 | 5/11/2026 | 5/15/2026 3:59:51 PM EST |
| 107.00 | 10.85 | 12.80 | 11.83 | 12.90 | -8.26 | -39.04% | 0.11 | 1 | 46 | 0.84 | 0.70 | 0.02 | -0.27 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 108.00 | 10.10 | 11.70 | 10.90 | 10.22 | -6.53 | -38.99% | 0.10 | 1 | 20 | 0.79 | 0.68 | 0.02 | -0.28 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 109.00 | 9.70 | 11.10 | 10.40 | 30.00 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.81 | 0.66 | 0.02 | -0.28 | 5/12/2026 | 5/15/2026 3:59:51 PM EST |
| 110.00 | 9.25 | 10.50 | 9.88 | 10.00 | -6.14 | -38.05% | 0.09 | 50 | 126 | 0.83 | 0.64 | 0.02 | -0.29 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 111.00 | 8.75 | 10.00 | 9.38 | 8.10 | -12.59 | -60.86% | 0.08 | 4 | 21 | 0.83 | 0.62 | 0.02 | -0.29 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 112.00 | 8.35 | 9.40 | 8.88 | 11.30 | -9.90 | -46.70% | 0.08 | 48 | 27 | 0.83 | 0.60 | 0.02 | -0.30 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 113.00 | 7.65 | 8.95 | 8.30 | 9.95 | -2.78 | -21.84% | 0.07 | 27 | 23 | 0.84 | 0.57 | 0.02 | -0.30 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 114.00 | 7.45 | 8.15 | 7.80 | 8.00 | -6.00 | -42.86% | 0.07 | 117 | 66 | 0.82 | 0.55 | 0.02 | -0.30 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 115.00 | 7.00 | 8.05 | 7.53 | 7.50 | -5.89 | -43.99% | 0.07 | 119 | 104 | 0.85 | 0.53 | 0.02 | -0.30 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 116.00 | 6.65 | 7.60 | 7.13 | 7.30 | -6.20 | -45.93% | 0.06 | 36 | 470 | 0.85 | 0.51 | 0.02 | -0.30 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 117.00 | 6.25 | 7.15 | 6.70 | 8.00 | -7.50 | -48.39% | 0.06 | 43 | 73 | 0.85 | 0.49 | 0.02 | -0.30 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 118.00 | 5.60 | 6.80 | 6.20 | 6.20 | -5.60 | -47.46% | 0.05 | 90 | 119 | 0.86 | 0.47 | 0.02 | -0.30 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 119.00 | 5.50 | 6.45 | 5.98 | 5.00 | -12.25 | -71.02% | 0.05 | 20 | 162 | 0.87 | 0.45 | 0.02 | -0.30 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 120.00 | 4.95 | 5.85 | 5.40 | 5.40 | -6.30 | -53.85% | 0.05 | 935 | 519 | 0.85 | 0.43 | 0.02 | -0.30 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 121.00 | 4.90 | 5.75 | 5.33 | 6.00 | -10.50 | -63.64% | 0.04 | 20 | 50 | 0.87 | 0.42 | 0.02 | -0.29 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 122.00 | 4.60 | 5.50 | 5.05 | 5.70 | -4.30 | -43.00% | 0.04 | 17 | 165 | 0.88 | 0.40 | 0.02 | -0.29 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 123.00 | 4.30 | 5.15 | 4.73 | 5.38 | -8.77 | -61.98% | 0.04 | 52 | 76 | 0.88 | 0.38 | 0.02 | -0.29 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 124.00 | 3.90 | 4.90 | 4.40 | 5.50 | -3.65 | -39.90% | 0.04 | 16 | 45 | 0.89 | 0.36 | 0.02 | -0.28 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 125.00 | 3.80 | 4.15 | 3.98 | 4.13 | -5.27 | -56.07% | 0.03 | 251 | 443 | 0.87 | 0.35 | 0.02 | -0.28 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 126.00 | 3.55 | 3.90 | 3.73 | 4.71 | -4.29 | -47.67% | 0.03 | 8 | 48 | 0.87 | 0.33 | 0.02 | -0.27 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 127.00 | 3.35 | 3.70 | 3.53 | 4.03 | -3.47 | -46.27% | 0.03 | 68 | 180 | 0.87 | 0.32 | 0.02 | -0.27 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 128.00 | 3.15 | 3.50 | 3.33 | 3.47 | -3.93 | -53.11% | 0.03 | 1,133 | 110 | 0.88 | 0.30 | 0.02 | -0.27 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 129.00 | 3.00 | 3.30 | 3.15 | 4.01 | -3.17 | -44.15% | 0.02 | 17 | 43 | 0.88 | 0.29 | 0.02 | -0.26 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 130.00 | 2.67 | 3.10 | 2.89 | 3.02 | -4.43 | -59.47% | 0.02 | 1,112 | 764 | 0.89 | 0.27 | 0.02 | -0.25 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 131.00 | 2.67 | 2.94 | 2.81 | 3.10 | -2.65 | -46.09% | 0.02 | 23 | 47 | 0.90 | 0.26 | 0.02 | -0.25 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 132.00 | 2.52 | 2.77 | 2.65 | 3.30 | -3.02 | -47.79% | 0.02 | 20 | 72 | 0.90 | 0.25 | 0.02 | -0.24 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 133.00 | 2.21 | 2.78 | 2.50 | 3.05 | -2.45 | -44.55% | 0.02 | 39 | 260 | 0.92 | 0.24 | 0.01 | -0.24 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 134.00 | 2.11 | 2.49 | 2.30 | 2.16 | -6.19 | -74.14% | 0.02 | 3 | 1 | 0.91 | 0.23 | 0.01 | -0.23 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 135.00 | 2.08 | 2.47 | 2.28 | 2.57 | -2.93 | -53.28% | 0.02 | 119 | 643 | 0.93 | 0.21 | 0.01 | -0.23 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 136.00 | 1.77 | 2.10 | 1.94 | 2.10 | -3.00 | -58.83% | 0.01 | 24 | 6 | 0.91 | 0.20 | 0.01 | -0.22 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 137.00 | 1.89 | 2.20 | 2.05 | 7.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.94 | 0.20 | 0.01 | -0.22 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 138.00 | 1.79 | 2.03 | 1.91 | 2.04 | -2.74 | -57.33% | 0.01 | 1 | 1 | 0.94 | 0.19 | 0.01 | -0.21 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 139.00 | 1.72 | 1.98 | 1.85 | 7.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.18 | 0.01 | -0.21 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 140.00 | 1.60 | 1.98 | 1.79 | 1.75 | -2.65 | -60.23% | 0.01 | 299 | 1,409 | 0.97 | 0.17 | 0.01 | -0.20 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 141.00 | 1.37 | 1.89 | 1.63 | 1.63 | -5.92 | -78.42% | 0.01 | 9 | 1 | 0.97 | 0.16 | 0.01 | -0.20 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 142.00 | 1.37 | 1.70 | 1.54 | 1.66 | -2.24 | -57.44% | 0.01 | 3 | 11 | 0.96 | 0.16 | 0.01 | -0.20 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 143.00 | 1.38 | 1.63 | 1.51 | % | 0.01 | 0 | 0 | 0.97 | 0.15 | 0.01 | -0.19 | 5/15/2026 3:59:51 PM EST | |||
| 144.00 | 1.31 | 1.56 | 1.44 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.98 | 0.14 | 0.01 | -0.19 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 145.00 | 1.26 | 1.52 | 1.39 | 1.65 | -3.11 | -65.34% | 0.01 | 50 | 356 | 0.99 | 0.14 | 0.01 | -0.18 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 150.00 | 0.98 | 1.30 | 1.14 | 1.15 | -1.84 | -61.54% | 0.01 | 684 | 1,127 | 1.03 | 0.11 | 0.01 | -0.16 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 155.00 | 0.74 | 1.10 | 0.92 | 0.90 | -1.48 | -62.19% | 0.01 | 172 | 180 | 1.06 | 0.09 | 0.01 | -0.14 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 160.00 | 0.61 | 0.77 | 0.69 | 0.70 | -1.30 | -65.00% | 0.00 | 124 | 448 | 1.09 | 0.07 | 0.01 | -0.13 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 165.00 | 0.44 | 0.78 | 0.61 | 0.70 | -0.93 | -57.06% | 0.00 | 420 | 2,702 | 1.11 | 0.06 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 170.00 | 0.37 | 0.68 | 0.53 | 0.55 | -0.84 | -60.44% | 0.00 | 136 | 305 | 1.15 | 0.05 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 175.00 | 0.35 | 0.56 | 0.46 | 0.45 | -0.78 | -63.42% | 0.00 | 58 | 224 | 1.18 | 0.04 | 0.00 | -0.09 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 180.00 | 0.30 | 0.53 | 0.42 | 0.35 | -0.70 | -66.67% | 0.00 | 709 | 2,287 | 1.23 | 0.04 | 0.00 | -0.08 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 185.00 | 0.02 | 0.67 | 0.35 | 0.35 | -0.50 | -58.83% | 0.00 | 16 | 56 | 1.14 | 0.03 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 0.79 | 0.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.19 | 0.03 | 0.00 | -0.07 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 195.00 | 0.15 | 0.39 | 0.27 | 0.24 | -0.53 | -68.84% | 0.00 | 4 | 40 | 1.30 | 0.02 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 200.00 | 0.12 | 0.25 | 0.19 | 0.20 | -0.38 | -65.52% | 0.00 | 222 | 1,387 | 1.28 | 0.02 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.03 | -30.00% | 0.00 | 2 | 723 | 2.04 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 295 | 1.75 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/15/2026 3:59:51 PM EST |
| 60.00 | 0.01 | 0.23 | 0.12 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 279 | 1.41 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 65.00 | 0.04 | 0.15 | 0.10 | 0.07 | +0.02 | +40.00% | 0.00 | 52 | 1,183 | 1.28 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 70.00 | 0.07 | 0.22 | 0.15 | 0.16 | +0.06 | +60.00% | 0.00 | 11,259 | 709 | 1.20 | -0.01 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 75.00 | 0.12 | 0.24 | 0.18 | 0.19 | +0.05 | +35.72% | 0.00 | 6 | 506 | 0.97 | -0.01 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 80.00 | 0.05 | 0.29 | 0.17 | 0.22 | -0.03 | -12.00% | 0.00 | 16 | 379 | 0.92 | -0.03 | 0.00 | -0.09 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 81.00 | 0.07 | 0.65 | 0.36 | 0.30 | 0.00 | 0.00% | 0.00 | 5 | 257 | 1.00 | -0.03 | 0.00 | -0.09 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 82.00 | 0.01 | 0.43 | 0.22 | 0.33 | -0.12 | -26.67% | 0.00 | 1 | 112 | 0.84 | -0.03 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 83.00 | 0.14 | 0.72 | 0.43 | 0.39 | -0.01 | -2.50% | 0.01 | 3 | 138 | 0.99 | -0.03 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 84.00 | 0.16 | 0.52 | 0.34 | 0.70 | +0.32 | +84.22% | 0.00 | 2 | 29 | 0.93 | -0.04 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 85.00 | 0.26 | 0.57 | 0.42 | 0.39 | -0.05 | -11.37% | 0.00 | 47 | 585 | 0.95 | -0.04 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 86.00 | 0.04 | 1.05 | 0.55 | 0.58 | -0.03 | -4.92% | 0.01 | 3 | 20 | 0.90 | -0.05 | 0.00 | -0.12 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 87.00 | 0.01 | 1.28 | 0.65 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.85 | -0.06 | 0.01 | -0.13 | 5/12/2026 | 5/15/2026 3:59:51 PM EST |
| 88.00 | 0.40 | 0.76 | 0.58 | 0.51 | -0.14 | -21.54% | 0.01 | 2 | 88 | 0.93 | -0.06 | 0.01 | -0.13 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 89.00 | 0.45 | 0.72 | 0.59 | 0.61 | -0.27 | -30.69% | 0.01 | 5 | 342 | 0.90 | -0.07 | 0.01 | -0.13 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 90.00 | 0.48 | 0.88 | 0.68 | 0.63 | -0.17 | -21.25% | 0.01 | 201 | 650 | 0.90 | -0.07 | 0.01 | -0.14 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 91.00 | 0.60 | 1.00 | 0.80 | 0.71 | -0.35 | -33.02% | 0.01 | 2 | 27 | 0.91 | -0.08 | 0.01 | -0.15 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 92.00 | 0.65 | 1.06 | 0.86 | 0.90 | +0.12 | +15.39% | 0.01 | 30 | 114 | 0.89 | -0.09 | 0.01 | -0.15 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 93.00 | 0.77 | 1.17 | 0.97 | 1.24 | +0.04 | +3.34% | 0.01 | 1 | 19 | 0.89 | -0.10 | 0.01 | -0.16 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 94.00 | 0.93 | 1.25 | 1.09 | 1.46 | +0.40 | +37.74% | 0.01 | 5 | 24 | 0.89 | -0.11 | 0.01 | -0.17 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 95.00 | 1.00 | 1.43 | 1.22 | 1.20 | +0.03 | +2.57% | 0.01 | 169 | 224 | 0.88 | -0.12 | 0.01 | -0.18 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 96.00 | 1.15 | 1.59 | 1.37 | 1.19 | -0.04 | -3.26% | 0.01 | 12 | 272 | 0.88 | -0.13 | 0.01 | -0.18 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 97.00 | 1.23 | 2.04 | 1.64 | 1.53 | +0.21 | +15.91% | 0.02 | 8 | 15 | 0.89 | -0.14 | 0.01 | -0.19 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 98.00 | 1.48 | 1.93 | 1.71 | 1.51 | -0.15 | -9.04% | 0.02 | 20 | 10 | 0.87 | -0.15 | 0.01 | -0.20 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 99.00 | 1.66 | 2.28 | 1.97 | 1.68 | -0.52 | -23.64% | 0.02 | 4 | 23 | 0.88 | -0.17 | 0.01 | -0.21 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 100.00 | 1.88 | 2.48 | 2.18 | 2.12 | +0.09 | +4.44% | 0.02 | 184 | 471 | 0.88 | -0.18 | 0.01 | -0.22 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 101.00 | 2.11 | 2.63 | 2.37 | 2.03 | +0.28 | +16.00% | 0.02 | 11 | 18 | 0.87 | -0.20 | 0.01 | -0.23 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 102.00 | 2.35 | 2.97 | 2.66 | 1.97 | 0.00 | 0.00% | 0.03 | 0 | 141 | 0.88 | -0.21 | 0.02 | -0.23 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 103.00 | 2.60 | 3.25 | 2.93 | 2.80 | +0.09 | +3.33% | 0.03 | 20 | 71 | 0.87 | -0.23 | 0.02 | -0.24 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 104.00 | 2.70 | 3.50 | 3.10 | 3.15 | +0.65 | +26.00% | 0.03 | 64 | 37 | 0.85 | -0.25 | 0.02 | -0.25 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 105.00 | 3.00 | 3.85 | 3.43 | 3.50 | +0.90 | +34.62% | 0.03 | 136 | 117 | 0.85 | -0.26 | 0.02 | -0.26 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 106.00 | 3.25 | 4.20 | 3.73 | 3.40 | +0.05 | +1.50% | 0.04 | 64 | 73 | 0.85 | -0.28 | 0.02 | -0.27 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 107.00 | 3.60 | 4.55 | 4.08 | 3.87 | +0.77 | +24.84% | 0.04 | 24 | 101 | 0.85 | -0.30 | 0.02 | -0.27 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 108.00 | 4.15 | 4.95 | 4.55 | 3.75 | -1.00 | -21.06% | 0.04 | 62 | 35 | 0.87 | -0.32 | 0.02 | -0.28 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 109.00 | 4.35 | 5.35 | 4.85 | 4.20 | +0.63 | +17.65% | 0.04 | 3 | 15 | 0.85 | -0.34 | 0.02 | -0.28 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 110.00 | 5.20 | 6.70 | 5.95 | 5.55 | +0.75 | +15.63% | 0.05 | 136 | 515 | 0.87 | -0.36 | 0.02 | -0.29 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 111.00 | 5.50 | 6.25 | 5.88 | 5.15 | +0.75 | +17.05% | 0.05 | 27 | 26 | 0.87 | -0.38 | 0.02 | -0.29 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 112.00 | 6.15 | 6.75 | 6.45 | 6.18 | +0.98 | +18.85% | 0.06 | 20 | 41 | 0.89 | -0.40 | 0.02 | -0.30 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 113.00 | 6.20 | 7.35 | 6.78 | 7.58 | +1.58 | +26.34% | 0.06 | 2 | 30 | 0.87 | -0.43 | 0.02 | -0.30 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 114.00 | 7.15 | 7.95 | 7.55 | 6.89 | +1.84 | +36.44% | 0.07 | 28 | 59 | 0.89 | -0.45 | 0.02 | -0.30 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 115.00 | 7.75 | 8.40 | 8.08 | 7.83 | +1.83 | +30.50% | 0.07 | 51 | 95 | 0.89 | -0.47 | 0.02 | -0.30 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 116.00 | 8.35 | 9.20 | 8.78 | 7.80 | +1.40 | +21.88% | 0.08 | 25 | 28 | 0.90 | -0.49 | 0.02 | -0.30 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 117.00 | 9.00 | 9.75 | 9.38 | 7.98 | +0.98 | +14.00% | 0.08 | 2 | 40 | 0.90 | -0.51 | 0.02 | -0.30 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 118.00 | 8.65 | 10.30 | 9.48 | 11.01 | +3.31 | +42.99% | 0.08 | 26 | 103 | 0.86 | -0.53 | 0.02 | -0.30 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 119.00 | 9.75 | 10.95 | 10.35 | 10.44 | +3.67 | +54.21% | 0.09 | 4 | 173 | 0.89 | -0.55 | 0.02 | -0.30 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 120.00 | 10.40 | 11.65 | 11.03 | 10.03 | +1.53 | +18.00% | 0.09 | 149 | 178 | 0.89 | -0.56 | 0.02 | -0.30 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 121.00 | 11.05 | 12.40 | 11.73 | 9.97 | +0.71 | +7.67% | 0.10 | 7 | 8 | 0.90 | -0.58 | 0.02 | -0.29 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 122.00 | 11.75 | 13.05 | 12.40 | 8.50 | 0.00 | 0.00% | 0.10 | 0 | 84 | 0.90 | -0.60 | 0.02 | -0.29 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 123.00 | 12.45 | 13.85 | 13.15 | 14.70 | +4.70 | +47.00% | 0.11 | 5 | 6 | 0.91 | -0.62 | 0.02 | -0.29 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 124.00 | 13.25 | 14.60 | 13.93 | 14.73 | +5.80 | +64.95% | 0.11 | 4 | 75 | 0.92 | -0.64 | 0.02 | -0.28 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 125.00 | 14.00 | 15.40 | 14.70 | 12.41 | +1.26 | +11.30% | 0.12 | 36 | 79 | 0.93 | -0.65 | 0.02 | -0.28 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 126.00 | 14.75 | 16.20 | 15.48 | 12.50 | +2.75 | +28.21% | 0.12 | 3 | 11 | 0.93 | -0.67 | 0.02 | -0.27 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 127.00 | 15.45 | 17.00 | 16.23 | 15.31 | +1.96 | +14.69% | 0.13 | 10 | 15 | 0.94 | -0.68 | 0.02 | -0.27 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 128.00 | 15.70 | 17.80 | 16.75 | 13.19 | 0.00 | 0.00% | 0.13 | 0 | 27 | 0.90 | -0.70 | 0.02 | -0.27 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 129.00 | 16.10 | 18.50 | 17.30 | 17.04 | +5.19 | +43.80% | 0.13 | 1 | 16 | 0.88 | -0.71 | 0.02 | -0.26 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 130.00 | 16.50 | 19.30 | 17.90 | 19.72 | +6.60 | +50.31% | 0.14 | 5 | 328 | 0.84 | -0.73 | 0.02 | -0.25 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 131.00 | 16.65 | 20.25 | 18.45 | 11.57 | 0.00 | 0.00% | 0.14 | 0 | 20 | 1.05 | -0.74 | 0.02 | -0.25 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 132.00 | 18.15 | 21.10 | 19.63 | 12.60 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.84 | -0.75 | 0.02 | -0.24 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 133.00 | 18.00 | 21.80 | 19.90 | 23.25 | +9.20 | +65.48% | 0.15 | 1 | 23 | 1.07 | -0.76 | 0.01 | -0.24 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 134.00 | 18.85 | 22.85 | 20.85 | % | 0.16 | 0 | 0 | 1.09 | -0.77 | 0.01 | -0.23 | 5/15/2026 3:59:51 PM EST | |||
| 135.00 | 19.75 | 23.70 | 21.73 | 23.78 | +7.48 | +45.89% | 0.16 | 298 | 34 | 1.11 | -0.79 | 0.01 | -0.23 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 136.00 | 20.60 | 24.65 | 22.63 | % | 0.17 | 0 | 0 | 1.13 | -0.80 | 0.01 | -0.22 | 5/15/2026 3:59:51 PM EST | |||
| 137.00 | 22.05 | 25.50 | 23.78 | 23.00 | % | 0.17 | 1 | 0 | 1.13 | -0.80 | 0.01 | -0.22 | 5/15/2026 | 5/15/2026 3:59:51 PM EST | |
| 138.00 | 21.50 | 26.50 | 24.00 | % | 0.17 | 0 | 0 | 1.16 | -0.81 | 0.01 | -0.21 | 5/15/2026 3:59:51 PM EST | |||
| 139.00 | 22.40 | 27.40 | 24.90 | % | 0.18 | 0 | 0 | 1.17 | -0.82 | 0.01 | -0.21 | 5/15/2026 3:59:51 PM EST | |||
| 140.00 | 23.30 | 28.25 | 25.78 | 28.88 | +8.63 | +42.62% | 0.18 | 4 | 48 | 1.17 | -0.83 | 0.01 | -0.20 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 141.00 | 24.20 | 29.30 | 26.75 | % | 0.19 | 0 | 0 | 1.20 | -0.84 | 0.01 | -0.20 | 5/15/2026 3:59:51 PM EST | |||
| 142.00 | 25.15 | 30.45 | 27.80 | % | 0.20 | 0 | 0 | 1.22 | -0.84 | 0.01 | -0.20 | 5/15/2026 3:59:51 PM EST | |||
| 143.00 | 25.65 | 31.20 | 28.43 | % | 0.20 | 0 | 0 | 1.23 | -0.85 | 0.01 | -0.19 | 5/15/2026 3:59:51 PM EST | |||
| 144.00 | 26.60 | 32.15 | 29.38 | % | 0.20 | 0 | 0 | 1.25 | -0.86 | 0.01 | -0.19 | 5/15/2026 3:59:51 PM EST | |||
| 145.00 | 27.50 | 33.10 | 30.30 | 22.33 | 0.00 | 0.00% | 0.21 | 0 | 33 | 1.26 | -0.86 | 0.01 | -0.18 | 5/12/2026 | 5/15/2026 3:59:51 PM EST |
| 150.00 | 32.30 | 37.60 | 34.95 | 36.71 | +16.66 | +83.10% | 0.23 | 3 | 33 | 1.29 | -0.89 | 0.01 | -0.16 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 155.00 | 37.10 | 42.65 | 39.88 | 42.46 | % | 0.26 | 298 | 0 | 1.40 | -0.91 | 0.01 | -0.14 | 5/15/2026 | 5/15/2026 3:59:51 PM EST | |
| 160.00 | 42.00 | 48.85 | 45.43 | 32.25 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.70 | -0.93 | 0.01 | -0.13 | 5/11/2026 | 5/15/2026 3:59:51 PM EST |
| 165.00 | 46.75 | 52.95 | 49.85 | 39.12 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.64 | -0.94 | 0.00 | -0.11 | 5/12/2026 | 5/15/2026 3:59:51 PM EST |
| 170.00 | 51.70 | 57.40 | 54.55 | % | 0.32 | 0 | 0 | 1.62 | -0.95 | 0.00 | -0.10 | 5/15/2026 3:59:51 PM EST | |||
| 175.00 | 56.60 | 63.60 | 60.10 | 57.75 | 0.00 | 0.00% | 0.34 | 0 | 7 | 1.94 | -0.96 | 0.00 | -0.09 | 5/6/2026 | 5/15/2026 3:59:51 PM EST |
| 180.00 | 61.50 | 67.30 | 64.40 | % | 0.36 | 0 | 0 | 1.71 | -0.96 | 0.00 | -0.08 | 5/15/2026 3:59:51 PM EST | |||
| 185.00 | 66.50 | 72.20 | 69.35 | % | 0.37 | 0 | 0 | 1.81 | -0.97 | 0.00 | -0.07 | 5/15/2026 3:59:51 PM EST | |||
| 190.00 | 71.45 | 77.25 | 74.35 | % | 0.39 | 0 | 0 | 1.84 | -0.97 | 0.00 | -0.07 | 5/15/2026 3:59:51 PM EST | |||
| 195.00 | 76.35 | 82.15 | 79.25 | % | 0.41 | 0 | 0 | 1.94 | -0.98 | 0.00 | -0.05 | 5/15/2026 3:59:51 PM EST | |||
| 200.00 | 81.35 | 87.20 | 84.28 | % | 0.42 | 0 | 0 | 2.02 | -0.98 | 0.00 | -0.05 | 5/15/2026 3:59:51 PM EST |