Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $198.62 as of 6/26/2025 11:47:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 139.30 | 142.70 | 180.80 | 0.00 | 0.00% | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:58:56 AM EST |
| 80.00 | 134.60 | 138.60 | 123.15 | 0.00 | 0.00% | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 85.00 | 129.60 | 134.00 | 181.70 | 0.00 | 0.00% | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:58:56 AM EST |
| 90.00 | 124.40 | 128.60 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 95.00 | 119.70 | 123.80 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:56 AM EST | |||
| 100.00 | 114.40 | 118.80 | 120.25 | +18.74 | +18.47% | 21 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 105.00 | 109.70 | 113.90 | 112.43 | +6.35 | +5.99% | 1 | 5 | 2.53 | 1.00 | 0.00 | -0.02 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 110.00 | 105.30 | 108.40 | % | 0 | 0 | 2.34 | 0.99 | 0.00 | -0.03 | 6/26/2025 10:58:56 AM EST | |||
| 115.00 | 100.00 | 103.70 | % | 0 | 0 | 2.27 | 0.99 | 0.00 | -0.05 | 6/26/2025 10:58:56 AM EST | |||
| 120.00 | 94.80 | 98.30 | % | 0 | 0 | 2.16 | 0.98 | 0.00 | -0.07 | 6/26/2025 10:58:56 AM EST | |||
| 125.00 | 89.90 | 93.50 | % | 0 | 0 | 2.08 | 0.98 | 0.00 | -0.10 | 6/26/2025 10:58:56 AM EST | |||
| 130.00 | 85.80 | 88.80 | 82.65 | -18.29 | -18.12% | 11 | 2 | 2.01 | 0.97 | 0.00 | -0.14 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 132.00 | 83.60 | 86.80 | 84.00 | % | 1 | 0 | 1.84 | 0.97 | 0.00 | -0.15 | 6/26/2025 | 6/26/2025 10:58:56 AM EST | |
| 133.00 | 83.20 | 86.60 | 132.62 | 0.00 | 0.00% | 0 | 1 | 1.95 | 0.96 | 0.00 | -0.16 | 6/23/2025 | 6/26/2025 10:58:56 AM EST |
| 134.00 | 82.00 | 85.70 | % | 0 | 0 | 1.94 | 0.96 | 0.00 | -0.16 | 6/26/2025 10:58:56 AM EST | |||
| 135.00 | 80.60 | 84.70 | 85.27 | 0.00 | 0.00% | 0 | 2 | 1.87 | 0.96 | 0.00 | -0.17 | 6/24/2025 | 6/26/2025 10:58:56 AM EST |
| 136.00 | 79.80 | 83.80 | % | 0 | 0 | 1.86 | 0.96 | 0.00 | -0.18 | 6/26/2025 10:58:56 AM EST | |||
| 137.00 | 78.50 | 82.10 | % | 0 | 0 | 1.86 | 0.96 | 0.00 | -0.18 | 6/26/2025 10:58:56 AM EST | |||
| 138.00 | 77.00 | 81.20 | % | 0 | 0 | 1.85 | 0.96 | 0.00 | -0.19 | 6/26/2025 10:58:56 AM EST | |||
| 139.00 | 77.20 | 80.20 | % | 0 | 0 | 1.81 | 0.95 | 0.00 | -0.20 | 6/26/2025 10:58:56 AM EST | |||
| 140.00 | 76.30 | 79.30 | 123.09 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.95 | 0.00 | -0.21 | 6/23/2025 | 6/26/2025 10:58:56 AM EST |
| 141.00 | 75.50 | 78.40 | 102.90 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.95 | 0.00 | -0.22 | 6/20/2025 | 6/26/2025 10:58:56 AM EST |
| 142.00 | 74.50 | 77.40 | % | 0 | 0 | 1.71 | 0.95 | 0.00 | -0.23 | 6/26/2025 10:58:56 AM EST | |||
| 143.00 | 73.50 | 76.50 | % | 0 | 0 | 1.77 | 0.94 | 0.00 | -0.24 | 6/26/2025 10:58:56 AM EST | |||
| 144.00 | 72.60 | 75.60 | 131.50 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.94 | 0.00 | -0.24 | 6/23/2025 | 6/26/2025 10:58:56 AM EST |
| 145.00 | 71.90 | 74.70 | 76.40 | +1.25 | +1.67% | 1 | 4 | 1.76 | 0.94 | 0.00 | -0.25 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 146.00 | 70.80 | 73.80 | 137.00 | 0.00 | 0.00% | 0 | 0 | 1.32 | 0.93 | 0.00 | -0.26 | 6/23/2025 | 6/26/2025 10:58:56 AM EST |
| 147.00 | 69.80 | 72.90 | 126.38 | 0.00 | 0.00% | 0 | 4 | 1.35 | 0.93 | 0.00 | -0.27 | 6/23/2025 | 6/26/2025 10:58:56 AM EST |
| 148.00 | 69.00 | 71.90 | 106.70 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.93 | 0.00 | -0.28 | 6/23/2025 | 6/26/2025 10:58:56 AM EST |
| 149.00 | 68.00 | 71.00 | 60.00 | 0.00 | 0.00% | 0 | 0 | 1.36 | 0.93 | 0.00 | -0.29 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 150.00 | 67.20 | 70.00 | 56.09 | 0.00 | 0.00% | 0 | 77 | 1.36 | 0.92 | 0.00 | -0.30 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 152.50 | 64.90 | 67.90 | 95.46 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.91 | 0.00 | -0.32 | 6/20/2025 | 6/26/2025 10:58:56 AM EST |
| 155.00 | 62.90 | 65.70 | 63.00 | +11.00 | +21.16% | 2 | 18 | 1.39 | 0.90 | 0.00 | -0.35 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 157.50 | 60.60 | 63.50 | 95.10 | 0.00 | 0.00% | 0 | 8 | 1.37 | 0.90 | 0.00 | -0.38 | 6/23/2025 | 6/26/2025 10:58:56 AM EST |
| 160.00 | 58.60 | 61.50 | 91.00 | 0.00 | 0.00% | 0 | 3 | 1.35 | 0.89 | 0.00 | -0.40 | 6/20/2025 | 6/26/2025 10:58:56 AM EST |
| 162.50 | 56.50 | 59.40 | 76.24 | 0.00 | 0.00% | 0 | 32 | 1.36 | 0.88 | 0.00 | -0.43 | 6/20/2025 | 6/26/2025 10:58:56 AM EST |
| 165.00 | 54.40 | 57.50 | 41.06 | 0.00 | 0.00% | 0 | 9 | 1.36 | 0.86 | 0.00 | -0.45 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 167.50 | 52.40 | 56.00 | 79.00 | 0.00 | 0.00% | 0 | 3 | 1.36 | 0.85 | 0.00 | -0.48 | 6/23/2025 | 6/26/2025 10:58:56 AM EST |
| 170.00 | 51.10 | 54.00 | 59.20 | +16.70 | +39.30% | 2 | 44 | 1.32 | 0.84 | 0.00 | -0.50 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 172.50 | 48.40 | 51.60 | 48.20 | +12.40 | +34.64% | 1 | 5 | 1.38 | 0.83 | 0.00 | -0.52 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 175.00 | 46.60 | 50.30 | 57.50 | -46.70 | -44.82% | 3 | 15 | 1.39 | 0.82 | 0.00 | -0.55 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 177.50 | 45.00 | 48.00 | 85.00 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.80 | 0.00 | -0.57 | 6/23/2025 | 6/26/2025 10:58:56 AM EST |
| 180.00 | 43.40 | 46.00 | 44.83 | +12.93 | +40.54% | 35 | 56 | 1.39 | 0.79 | 0.00 | -0.59 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 182.50 | 41.10 | 44.80 | % | 0 | 0 | 1.37 | 0.78 | 0.00 | -0.62 | 6/26/2025 10:58:56 AM EST | |||
| 185.00 | 39.90 | 42.80 | 29.44 | 0.00 | 0.00% | 0 | 28 | 1.36 | 0.76 | 0.01 | -0.64 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 187.50 | 38.20 | 41.30 | 32.90 | 0.00 | 0.00% | 0 | 5 | 1.35 | 0.75 | 0.01 | -0.66 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 190.00 | 36.30 | 39.90 | 39.50 | +9.52 | +31.76% | 8 | 9 | 1.38 | 0.73 | 0.01 | -0.67 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 192.50 | 35.60 | 38.20 | 37.95 | +11.25 | +42.14% | 1 | 26 | 1.38 | 0.72 | 0.01 | -0.69 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 195.00 | 33.30 | 37.00 | 40.00 | +16.00 | +66.67% | 2 | 44 | 1.38 | 0.70 | 0.01 | -0.71 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 197.50 | 32.60 | 34.80 | 36.30 | +13.80 | +61.34% | 10 | 10 | 1.37 | 0.69 | 0.01 | -0.73 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 200.00 | 30.90 | 33.70 | 32.40 | +11.15 | +52.48% | 114 | 400 | 1.37 | 0.67 | 0.01 | -0.74 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 202.50 | 30.40 | 32.20 | 34.83 | +14.41 | +70.57% | 3 | 22 | 1.38 | 0.66 | 0.01 | -0.76 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 205.00 | 28.90 | 30.70 | 31.10 | +11.10 | +55.50% | 30 | 109 | 1.37 | 0.64 | 0.01 | -0.77 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 207.50 | 27.90 | 30.10 | 31.30 | +12.57 | +67.12% | 16 | 46 | 1.38 | 0.62 | 0.01 | -0.78 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 210.00 | 26.80 | 28.30 | 28.50 | +10.60 | +59.22% | 76 | 90 | 1.39 | 0.61 | 0.01 | -0.79 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 212.50 | 25.50 | 27.30 | 26.60 | +10.10 | +61.22% | 66 | 60 | 1.39 | 0.59 | 0.01 | -0.80 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 215.00 | 24.70 | 26.60 | 25.00 | +8.66 | +53.00% | 263 | 382 | 1.41 | 0.58 | 0.01 | -0.81 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 217.50 | 23.60 | 25.60 | 24.24 | +9.10 | +60.11% | 74 | 25 | 1.42 | 0.56 | 0.01 | -0.82 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 220.00 | 22.40 | 23.60 | 22.99 | +7.99 | +53.27% | 158 | 133 | 1.41 | 0.55 | 0.01 | -0.83 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 222.50 | 21.80 | 23.30 | 23.10 | +8.77 | +61.20% | 44 | 23 | 1.39 | 0.53 | 0.01 | -0.83 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 225.00 | 20.70 | 22.50 | 22.51 | +8.81 | +64.31% | 81 | 92 | 1.41 | 0.52 | 0.01 | -0.84 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 227.50 | 20.00 | 21.60 | 26.00 | +12.90 | +98.48% | 51 | 39 | 1.45 | 0.50 | 0.01 | -0.84 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 230.00 | 19.40 | 20.80 | 20.23 | +7.23 | +55.62% | 182 | 146 | 1.47 | 0.49 | 0.01 | -0.85 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 232.50 | 18.50 | 20.40 | 19.80 | +5.23 | +35.90% | 7 | 20 | 1.46 | 0.48 | 0.01 | -0.85 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 235.00 | 17.80 | 19.30 | 20.01 | +8.36 | +71.76% | 18 | 33 | 1.44 | 0.46 | 0.01 | -0.85 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 237.50 | 17.20 | 18.60 | 20.50 | +9.91 | +93.58% | 3 | 29 | 1.46 | 0.45 | 0.01 | -0.85 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 240.00 | 16.70 | 18.20 | 17.87 | +7.37 | +70.19% | 98 | 77 | 1.47 | 0.44 | 0.01 | -0.85 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 242.50 | 15.80 | 17.20 | 17.10 | +7.30 | +74.49% | 1 | 25 | 1.48 | 0.42 | 0.01 | -0.85 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 245.00 | 15.10 | 16.60 | 17.00 | +7.60 | +80.86% | 33 | 53 | 1.51 | 0.41 | 0.01 | -0.85 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 247.50 | 14.80 | 15.90 | 15.60 | +5.30 | +51.46% | 23 | 74 | 1.51 | 0.40 | 0.01 | -0.85 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 250.00 | 13.80 | 15.30 | 15.46 | +6.25 | +67.87% | 155 | 248 | 1.50 | 0.39 | 0.01 | -0.85 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 252.50 | 13.90 | 15.00 | 15.00 | +6.62 | +79.00% | 50 | 84 | 1.55 | 0.38 | 0.01 | -0.85 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 255.00 | 13.10 | 14.40 | 15.15 | +6.35 | +72.16% | 28 | 76 | 1.53 | 0.37 | 0.01 | -0.84 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 257.50 | 12.80 | 14.10 | 9.35 | 0.00 | 0.00% | 0 | 8 | 1.54 | 0.36 | 0.01 | -0.84 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 260.00 | 12.50 | 14.10 | 13.20 | +5.75 | +77.19% | 100 | 1,586 | 1.55 | 0.35 | 0.01 | -0.84 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 262.50 | 12.00 | 13.00 | 7.00 | 0.00 | 0.00% | 0 | 26 | 1.59 | 0.34 | 0.01 | -0.83 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 265.00 | 11.60 | 13.00 | 12.60 | +5.10 | +68.00% | 46 | 52 | 1.58 | 0.33 | 0.01 | -0.83 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 267.50 | 11.10 | 12.20 | 16.40 | +9.70 | +144.78% | 6 | 15 | 1.57 | 0.32 | 0.01 | -0.82 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 270.00 | 10.90 | 12.80 | 12.80 | +5.80 | +82.86% | 21 | 128 | 1.58 | 0.31 | 0.00 | -0.82 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 272.50 | 10.30 | 11.50 | 14.50 | +6.80 | +88.32% | 4 | 28 | 1.61 | 0.31 | 0.00 | -0.81 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 275.00 | 9.80 | 12.20 | 10.90 | +5.07 | +86.97% | 9 | 66 | 1.60 | 0.30 | 0.00 | -0.81 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 277.50 | 9.70 | 10.90 | 6.90 | +1.27 | +22.56% | 2 | 17 | 1.61 | 0.29 | 0.00 | -0.80 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 280.00 | 9.40 | 10.40 | 10.80 | +4.74 | +78.22% | 35 | 63 | 1.61 | 0.28 | 0.00 | -0.80 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 282.50 | 9.10 | 10.00 | 7.40 | +1.30 | +21.32% | 1 | 25 | 1.63 | 0.27 | 0.00 | -0.79 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 285.00 | 8.80 | 9.70 | 10.80 | +5.57 | +106.51% | 7 | 47 | 1.63 | 0.27 | 0.00 | -0.78 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 287.50 | 8.40 | 9.70 | 9.90 | -15.20 | -60.56% | 18 | 12 | 1.63 | 0.26 | 0.00 | -0.78 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 290.00 | 8.30 | 9.20 | 10.00 | +4.57 | +84.17% | 24 | 68 | 1.65 | 0.26 | 0.00 | -0.77 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 292.50 | 8.10 | 9.00 | 9.00 | +1.90 | +26.77% | 3 | 25 | 1.65 | 0.25 | 0.00 | -0.77 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 295.00 | 7.90 | 8.60 | 8.70 | +3.62 | +71.26% | 8 | 47 | 1.66 | 0.24 | 0.00 | -0.76 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 297.50 | 7.60 | 8.50 | 10.90 | +6.30 | +136.96% | 11 | 42 | 1.67 | 0.24 | 0.00 | -0.75 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 300.00 | 7.50 | 8.30 | 7.75 | +2.85 | +58.17% | 167 | 606 | 1.68 | 0.23 | 0.00 | -0.74 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 302.50 | 6.10 | 8.00 | 22.10 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.22 | 0.00 | -0.73 | 6/24/2025 | 6/26/2025 10:58:56 AM EST |
| 305.00 | 7.00 | 7.80 | 9.70 | +5.20 | +115.56% | 2 | 14 | 1.69 | 0.22 | 0.00 | -0.72 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 307.50 | 6.80 | 7.60 | 5.75 | +1.01 | +21.31% | 1 | 4 | 1.71 | 0.21 | 0.00 | -0.72 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 310.00 | 6.60 | 7.40 | 7.50 | +3.33 | +79.86% | 32 | 137 | 1.72 | 0.21 | 0.00 | -0.71 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 312.50 | 6.50 | 7.30 | 12.16 | 0.00 | 0.00% | 0 | 31 | 1.74 | 0.20 | 0.00 | -0.70 | 6/24/2025 | 6/26/2025 10:58:56 AM EST |
| 315.00 | 6.30 | 7.00 | 4.10 | 0.00 | 0.00% | 0 | 26 | 1.73 | 0.20 | 0.00 | -0.69 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 317.50 | 6.10 | 7.00 | 7.70 | +2.37 | +44.47% | 1 | 1 | 1.73 | 0.19 | 0.00 | -0.67 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 320.00 | 6.00 | 6.70 | 6.50 | +2.40 | +58.54% | 53 | 79 | 1.75 | 0.19 | 0.00 | -0.67 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 322.50 | 5.80 | 6.50 | 7.20 | +1.21 | +20.20% | 1 | 5 | 1.74 | 0.18 | 0.00 | -0.67 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 325.00 | 5.70 | 6.30 | 6.10 | +1.65 | +37.08% | 12 | 18 | 1.75 | 0.18 | 0.00 | -0.66 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 327.50 | 5.50 | 6.20 | 12.59 | 0.00 | 0.00% | 0 | 3 | 1.73 | 0.17 | 0.00 | -0.65 | 6/24/2025 | 6/26/2025 10:58:56 AM EST |
| 330.00 | 5.40 | 6.10 | 6.80 | +3.33 | +95.97% | 1 | 28 | 1.77 | 0.17 | 0.00 | -0.64 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 332.50 | 5.20 | 5.90 | 5.00 | 0.00 | 0.00% | 0 | 7 | 1.77 | 0.17 | 0.00 | -0.63 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 335.00 | 5.10 | 5.80 | 5.80 | +1.30 | +28.89% | 5 | 28 | 1.79 | 0.16 | 0.00 | -0.62 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 337.50 | 5.00 | 5.60 | 5.00 | -0.80 | -13.80% | 1 | 2 | 1.78 | 0.15 | 0.00 | -0.60 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 340.00 | 4.90 | 5.60 | 6.00 | +0.60 | +11.12% | 5 | 49 | 1.80 | 0.15 | 0.00 | -0.61 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 342.50 | 4.80 | 5.40 | % | 0 | 0 | 1.81 | 0.15 | 0.00 | -0.60 | 6/26/2025 10:58:56 AM EST | |||
| 345.00 | 4.70 | 5.30 | 5.42 | +2.62 | +93.58% | 3 | 37 | 1.82 | 0.15 | 0.00 | -0.59 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 350.00 | 4.50 | 5.10 | 5.50 | +2.50 | +83.34% | 39 | 89 | 1.83 | 0.14 | 0.00 | -0.58 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 355.00 | 4.30 | 4.90 | 5.45 | +2.72 | +99.64% | 3 | 5 | 1.84 | 0.13 | 0.00 | -0.56 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 360.00 | 4.20 | 4.80 | 5.40 | +2.41 | +80.61% | 11 | 23 | 1.86 | 0.13 | 0.00 | -0.54 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 365.00 | 3.90 | 4.50 | 3.35 | 0.00 | 0.00% | 0 | 19 | 1.87 | 0.12 | 0.00 | -0.53 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 370.00 | 3.80 | 4.40 | 4.00 | +1.50 | +60.00% | 16 | 221 | 1.89 | 0.11 | 0.00 | -0.51 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 375.00 | 3.70 | 4.20 | 4.22 | +1.81 | +75.11% | 30 | 102 | 1.89 | 0.11 | 0.00 | -0.50 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 380.00 | 3.50 | 4.10 | 4.20 | +1.47 | +53.85% | 4 | 17 | 1.91 | 0.10 | 0.00 | -0.48 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 385.00 | 3.40 | 3.90 | 4.55 | +1.89 | +71.06% | 3 | 15 | 1.91 | 0.10 | 0.00 | -0.48 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 390.00 | 3.30 | 3.80 | 2.00 | 0.00 | 0.00% | 0 | 18 | 1.93 | 0.09 | 0.00 | -0.44 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 395.00 | 3.10 | 3.70 | 4.30 | +1.89 | +78.43% | 1 | 19 | 1.95 | 0.09 | 0.00 | -0.43 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 400.00 | 3.10 | 4.10 | 3.30 | +1.47 | +80.33% | 68 | 223 | 1.95 | 0.08 | 0.00 | -0.42 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 405.00 | 2.95 | 3.50 | 4.00 | +1.25 | +45.46% | 17 | 16 | 1.97 | 0.08 | 0.00 | -0.40 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 410.00 | 2.85 | 3.40 | 4.00 | +2.05 | +105.13% | 16 | 55 | 1.98 | 0.08 | 0.00 | -0.39 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 415.00 | 2.70 | 3.10 | 4.00 | +1.45 | +56.87% | 16 | 18 | 2.00 | 0.07 | 0.00 | -0.37 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 420.00 | 2.65 | 3.20 | 3.60 | +1.65 | +84.62% | 16 | 20 | 2.01 | 0.07 | 0.00 | -0.37 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 425.00 | 2.55 | 3.10 | 3.50 | +1.75 | +100.00% | 16 | 13 | 2.00 | 0.07 | 0.00 | -0.34 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 430.00 | 2.45 | 3.00 | 3.50 | +1.30 | +59.10% | 16 | 16 | 2.00 | 0.06 | 0.00 | -0.33 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 435.00 | 2.35 | 2.85 | 2.85 | +1.35 | +90.00% | 6 | 23 | 2.03 | 0.06 | 0.00 | -0.32 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 440.00 | 2.30 | 2.85 | 2.40 | +0.45 | +23.08% | 2 | 17 | 2.04 | 0.06 | 0.00 | -0.31 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 445.00 | 2.20 | 2.50 | 2.30 | +1.00 | +76.93% | 200 | 371 | 2.07 | 0.06 | 0.00 | -0.31 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.15 | 0.20 | 0.17 | +0.02 | +13.34% | 15 | 164 | 2.21 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 80.00 | 0.15 | 0.40 | 0.23 | 0.00 | 0.00% | 0 | 38 | 2.19 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 85.00 | 0.15 | 0.35 | 0.27 | -0.09 | -25.00% | 10 | 95 | 2.07 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 90.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 11 | 2.62 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 95.00 | 0.20 | 0.75 | 0.52 | 0.00 | 0.00% | 3 | 23 | 1.98 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 100.00 | 0.40 | 0.45 | 0.43 | -0.05 | -10.42% | 65 | 243 | 1.87 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 105.00 | 0.35 | 0.55 | 0.50 | -0.06 | -10.72% | 4 | 17 | 1.77 | 0.00 | 0.00 | -0.02 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 110.00 | 0.05 | 0.70 | 0.49 | -0.21 | -30.00% | 5 | 17 | 1.62 | -0.01 | 0.00 | -0.03 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 115.00 | 0.25 | 1.75 | 0.60 | -0.28 | -31.82% | 9 | 13 | 1.55 | -0.01 | 0.00 | -0.05 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 120.00 | 0.60 | 1.00 | 0.80 | -0.17 | -17.53% | 14 | 504 | 1.64 | -0.02 | 0.00 | -0.07 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 125.00 | 0.60 | 1.40 | 0.90 | -0.35 | -28.00% | 56 | 248 | 1.64 | -0.02 | 0.00 | -0.10 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 130.00 | 0.80 | 1.20 | 1.06 | -0.47 | -30.72% | 30 | 111 | 1.42 | -0.03 | 0.00 | -0.14 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 132.00 | 1.10 | 1.85 | 1.23 | -0.48 | -28.07% | 19 | 9 | 1.38 | -0.03 | 0.00 | -0.15 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 133.00 | 0.50 | 1.85 | 1.31 | -0.76 | -36.72% | 8 | 45 | 1.31 | -0.04 | 0.00 | -0.16 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 134.00 | 0.05 | 3.00 | 1.43 | -0.72 | -33.49% | 1 | 27 | 1.40 | -0.04 | 0.00 | -0.16 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 135.00 | 1.20 | 1.70 | 1.25 | -0.60 | -32.44% | 62 | 70 | 1.52 | -0.04 | 0.00 | -0.17 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 136.00 | 1.25 | 2.35 | 1.34 | -1.16 | -46.40% | 1 | 6 | 1.49 | -0.04 | 0.00 | -0.18 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 137.00 | 1.05 | 1.80 | 2.51 | 0.00 | 0.00% | 0 | 20 | 1.53 | -0.04 | 0.00 | -0.18 | 6/24/2025 | 6/26/2025 10:58:56 AM EST |
| 138.00 | 1.35 | 2.35 | 2.00 | 0.00 | 0.00% | 0 | 10 | 1.49 | -0.04 | 0.00 | -0.19 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 139.00 | 1.40 | 1.90 | 1.98 | 0.00 | 0.00% | 0 | 15 | 1.48 | -0.05 | 0.00 | -0.20 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 140.00 | 1.55 | 2.05 | 1.55 | -0.95 | -38.00% | 20 | 85 | 1.51 | -0.05 | 0.00 | -0.21 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 141.00 | 1.55 | 2.20 | 3.10 | 0.00 | 0.00% | 0 | 3 | 1.47 | -0.05 | 0.00 | -0.22 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 142.00 | 1.35 | 2.20 | 1.40 | -0.90 | -39.13% | 2 | 25 | 1.56 | -0.05 | 0.00 | -0.23 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 143.00 | 1.70 | 2.50 | 3.20 | 0.00 | 0.00% | 0 | 4 | 1.45 | -0.06 | 0.00 | -0.24 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 144.00 | 1.90 | 2.45 | 1.77 | -1.13 | -38.97% | 1 | 10 | 1.49 | -0.06 | 0.00 | -0.24 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 145.00 | 2.00 | 3.00 | 2.20 | -0.65 | -22.81% | 31 | 95 | 1.50 | -0.06 | 0.00 | -0.25 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 146.00 | 2.10 | 2.65 | 2.19 | -0.89 | -28.90% | 4 | 6 | 1.48 | -0.07 | 0.00 | -0.26 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 147.00 | 2.05 | 2.55 | 2.50 | -0.90 | -26.48% | 34 | 5 | 1.44 | -0.07 | 0.00 | -0.27 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 148.00 | 2.25 | 3.80 | 2.00 | -2.20 | -52.39% | 1 | 18 | 1.49 | -0.07 | 0.00 | -0.28 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 149.00 | 1.80 | 2.85 | 2.53 | -1.17 | -31.63% | 68 | 8 | 1.42 | -0.07 | 0.00 | -0.29 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 150.00 | 2.45 | 2.70 | 2.65 | -1.35 | -33.75% | 161 | 337 | 1.46 | -0.08 | 0.00 | -0.30 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 152.50 | 2.70 | 3.30 | 2.70 | -1.04 | -27.81% | 4 | 23 | 1.45 | -0.09 | 0.00 | -0.32 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 155.00 | 3.10 | 3.60 | 3.26 | -1.70 | -34.28% | 16 | 57 | 1.42 | -0.10 | 0.00 | -0.35 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 157.50 | 3.30 | 4.30 | 3.58 | -1.32 | -26.94% | 3 | 19 | 1.41 | -0.10 | 0.00 | -0.38 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 160.00 | 3.70 | 4.50 | 4.00 | -2.20 | -35.49% | 69 | 148 | 1.43 | -0.11 | 0.00 | -0.40 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 162.50 | 4.00 | 4.70 | 4.20 | -1.60 | -27.59% | 8 | 26 | 1.42 | -0.12 | 0.00 | -0.43 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 165.00 | 4.70 | 5.30 | 4.40 | -2.90 | -39.73% | 8 | 132 | 1.41 | -0.14 | 0.00 | -0.45 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 167.50 | 5.00 | 5.80 | 5.71 | -2.59 | -31.21% | 6 | 24 | 1.40 | -0.15 | 0.00 | -0.48 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 170.00 | 5.30 | 6.20 | 5.60 | -3.60 | -39.13% | 66 | 477 | 1.38 | -0.16 | 0.00 | -0.50 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 172.50 | 6.20 | 7.00 | 7.20 | -0.75 | -9.44% | 24 | 32 | 1.40 | -0.17 | 0.00 | -0.52 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 175.00 | 6.90 | 7.50 | 6.95 | -4.15 | -37.39% | 34 | 79 | 1.41 | -0.18 | 0.00 | -0.55 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 177.50 | 7.50 | 8.50 | 8.22 | -2.08 | -20.20% | 2 | 11 | 1.41 | -0.20 | 0.00 | -0.57 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 180.00 | 8.30 | 8.70 | 8.00 | -4.85 | -37.75% | 137 | 146 | 1.39 | -0.21 | 0.00 | -0.59 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 182.50 | 9.00 | 9.80 | 10.00 | -5.22 | -34.30% | 2 | 18 | 1.42 | -0.22 | 0.00 | -0.62 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 185.00 | 9.60 | 10.60 | 9.40 | -5.70 | -37.75% | 44 | 44 | 1.39 | -0.24 | 0.01 | -0.64 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 187.50 | 10.60 | 11.80 | 10.48 | -6.02 | -36.49% | 4 | 9 | 1.41 | -0.25 | 0.01 | -0.66 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 190.00 | 11.70 | 12.70 | 11.90 | -5.35 | -31.02% | 53 | 136 | 1.39 | -0.27 | 0.01 | -0.67 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 192.50 | 12.60 | 13.70 | 13.50 | -4.74 | -25.99% | 6 | 12 | 1.37 | -0.28 | 0.01 | -0.69 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 195.00 | 13.50 | 15.20 | 14.00 | -6.50 | -31.71% | 22 | 98 | 1.41 | -0.30 | 0.01 | -0.71 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 197.50 | 14.70 | 15.60 | 14.90 | -6.85 | -31.50% | 25 | 58 | 1.44 | -0.31 | 0.01 | -0.73 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 200.00 | 16.00 | 16.90 | 16.30 | -6.80 | -29.44% | 252 | 403 | 1.40 | -0.33 | 0.01 | -0.74 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 202.50 | 17.20 | 18.10 | 16.59 | -8.06 | -32.70% | 29 | 59 | 1.37 | -0.34 | 0.01 | -0.76 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 205.00 | 18.40 | 19.50 | 18.05 | -6.45 | -26.33% | 35 | 60 | 1.42 | -0.36 | 0.01 | -0.77 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 207.50 | 19.10 | 20.60 | 19.70 | -6.12 | -23.71% | 12 | 24 | 1.41 | -0.38 | 0.01 | -0.78 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 210.00 | 21.00 | 22.20 | 21.20 | -8.30 | -28.14% | 77 | 71 | 1.43 | -0.39 | 0.01 | -0.79 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 212.50 | 22.30 | 23.70 | 23.25 | -5.53 | -19.22% | 15 | 32 | 1.43 | -0.41 | 0.01 | -0.80 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 215.00 | 24.00 | 25.60 | 23.19 | -9.81 | -29.73% | 25 | 86 | 1.42 | -0.42 | 0.01 | -0.81 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 217.50 | 24.50 | 26.50 | 25.50 | -9.50 | -27.15% | 7 | 322 | 1.43 | -0.44 | 0.01 | -0.82 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 220.00 | 26.00 | 28.00 | 26.90 | -10.00 | -27.10% | 49 | 193 | 1.46 | -0.45 | 0.01 | -0.83 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 222.50 | 27.80 | 30.40 | 25.70 | -11.90 | -31.65% | 58 | 40 | 1.44 | -0.47 | 0.01 | -0.83 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 225.00 | 29.90 | 31.40 | 30.16 | -10.34 | -25.54% | 141 | 150 | 1.44 | -0.48 | 0.01 | -0.84 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 227.50 | 30.30 | 33.00 | 29.60 | -13.40 | -31.17% | 1 | 45 | 1.46 | -0.50 | 0.01 | -0.84 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 230.00 | 32.40 | 35.00 | 33.10 | -10.10 | -23.38% | 112 | 179 | 1.46 | -0.51 | 0.01 | -0.85 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 232.50 | 34.30 | 36.40 | 37.57 | -8.43 | -18.33% | 2 | 18 | 1.47 | -0.52 | 0.01 | -0.85 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 235.00 | 35.60 | 38.20 | 33.40 | -7.10 | -17.54% | 6 | 53 | 1.47 | -0.54 | 0.01 | -0.85 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 237.50 | 38.00 | 40.20 | 47.51 | 0.00 | 0.00% | 0 | 35 | 1.50 | -0.55 | 0.01 | -0.85 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 240.00 | 39.30 | 41.80 | 37.20 | -14.59 | -28.18% | 9 | 70 | 1.49 | -0.56 | 0.01 | -0.85 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 242.50 | 41.60 | 43.90 | 42.40 | -6.50 | -13.30% | 5 | 28 | 1.50 | -0.58 | 0.01 | -0.85 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 245.00 | 43.60 | 45.70 | 42.07 | -11.83 | -21.95% | 4 | 32 | 1.50 | -0.59 | 0.01 | -0.85 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 247.50 | 45.50 | 47.60 | 45.22 | -10.53 | -18.89% | 7 | 13 | 1.51 | -0.60 | 0.01 | -0.85 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 250.00 | 47.90 | 49.60 | 48.02 | -12.87 | -21.14% | 4 | 68 | 1.53 | -0.61 | 0.01 | -0.85 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 252.50 | 48.70 | 51.60 | 59.40 | 0.00 | 0.00% | 0 | 118 | 1.53 | -0.62 | 0.01 | -0.85 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 255.00 | 51.00 | 54.00 | 55.00 | -7.45 | -11.93% | 1 | 32 | 1.54 | -0.63 | 0.01 | -0.84 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 257.50 | 53.10 | 56.40 | 50.55 | -7.97 | -13.62% | 5 | 12 | 1.58 | -0.64 | 0.01 | -0.84 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 260.00 | 55.50 | 58.10 | 54.99 | -9.97 | -15.35% | 4 | 93 | 1.58 | -0.65 | 0.01 | -0.84 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 262.50 | 57.20 | 59.80 | 55.87 | -13.03 | -18.92% | 3 | 5 | 1.57 | -0.66 | 0.01 | -0.83 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 265.00 | 59.30 | 61.90 | 71.21 | 0.00 | 0.00% | 0 | 33 | 1.57 | -0.67 | 0.01 | -0.83 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 267.50 | 61.30 | 64.40 | 61.10 | +16.67 | +37.52% | 2 | 1 | 1.59 | -0.68 | 0.01 | -0.82 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 270.00 | 63.40 | 66.70 | 63.20 | -16.35 | -20.56% | 6 | 46 | 1.62 | -0.69 | 0.00 | -0.82 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 272.50 | 65.80 | 68.30 | 65.50 | -12.10 | -15.60% | 6 | 8 | 1.58 | -0.69 | 0.00 | -0.81 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 275.00 | 68.00 | 70.40 | 69.70 | -8.00 | -10.30% | 6 | 90 | 1.61 | -0.70 | 0.00 | -0.81 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 277.50 | 70.20 | 72.70 | 69.80 | -11.80 | -14.47% | 2 | 23 | 1.61 | -0.71 | 0.00 | -0.80 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 280.00 | 72.20 | 75.20 | 72.60 | -8.60 | -10.60% | 2 | 32 | 1.63 | -0.72 | 0.00 | -0.80 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 282.50 | 74.50 | 77.10 | 74.30 | -10.80 | -12.70% | 2 | 1 | 1.65 | -0.73 | 0.00 | -0.79 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 285.00 | 76.10 | 79.60 | 87.30 | 0.00 | 0.00% | 0 | 31 | 1.66 | -0.73 | 0.00 | -0.78 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 287.50 | 78.40 | 82.10 | 65.00 | 0.00 | 0.00% | 0 | 4 | 1.66 | -0.74 | 0.00 | -0.78 | 6/23/2025 | 6/26/2025 10:58:56 AM EST |
| 290.00 | 80.80 | 84.00 | 78.00 | -16.28 | -17.27% | 8 | 13 | 1.68 | -0.74 | 0.00 | -0.77 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 292.50 | 83.30 | 86.40 | 83.00 | +30.00 | +56.61% | 22 | 1 | 1.69 | -0.75 | 0.00 | -0.77 | 6/26/2025 | 6/26/2025 10:58:56 AM EST |
| 295.00 | 85.70 | 88.30 | 66.00 | 0.00 | 0.00% | 0 | 0 | 1.69 | -0.76 | 0.00 | -0.76 | 6/23/2025 | 6/26/2025 10:58:56 AM EST |
| 297.50 | 88.20 | 90.70 | 87.00 | 0.00 | 0.00% | 0 | 8 | 1.69 | -0.76 | 0.00 | -0.75 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 300.00 | 90.20 | 92.70 | 107.23 | 0.00 | 0.00% | 0 | 41 | 1.70 | -0.77 | 0.00 | -0.74 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 302.50 | 92.00 | 95.20 | 94.50 | % | 12 | 0 | 1.71 | -0.78 | 0.00 | -0.73 | 6/26/2025 | 6/26/2025 10:58:56 AM EST | |
| 305.00 | 94.00 | 98.10 | 91.60 | 0.00 | 0.00% | 0 | 1 | 1.72 | -0.78 | 0.00 | -0.72 | 6/23/2025 | 6/26/2025 10:58:56 AM EST |
| 307.50 | 96.60 | 99.70 | % | 0 | 0 | 1.73 | -0.79 | 0.00 | -0.72 | 6/26/2025 10:58:56 AM EST | |||
| 310.00 | 99.00 | 102.20 | 86.00 | 0.00 | 0.00% | 0 | 1 | 1.73 | -0.79 | 0.00 | -0.71 | 6/24/2025 | 6/26/2025 10:58:56 AM EST |
| 312.50 | 101.10 | 105.30 | % | 0 | 0 | 1.74 | -0.80 | 0.00 | -0.70 | 6/26/2025 10:58:56 AM EST | |||
| 315.00 | 104.00 | 107.20 | 102.09 | 0.00 | 0.00% | 0 | 1 | 1.75 | -0.80 | 0.00 | -0.69 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 317.50 | 106.60 | 109.30 | % | 0 | 0 | 1.76 | -0.81 | 0.00 | -0.67 | 6/26/2025 10:58:56 AM EST | |||
| 320.00 | 108.80 | 111.70 | 106.65 | 0.00 | 0.00% | 0 | 1 | 1.78 | -0.81 | 0.00 | -0.67 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 322.50 | 110.50 | 113.80 | % | 0 | 0 | 1.78 | -0.82 | 0.00 | -0.67 | 6/26/2025 10:58:56 AM EST | |||
| 325.00 | 113.80 | 116.10 | 121.50 | 0.00 | 0.00% | 0 | 1 | 1.78 | -0.82 | 0.00 | -0.66 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 327.50 | 115.00 | 118.80 | 125.40 | 0.00 | 0.00% | 0 | 1 | 1.79 | -0.83 | 0.00 | -0.65 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 330.00 | 117.60 | 121.10 | % | 0 | 0 | 1.80 | -0.83 | 0.00 | -0.64 | 6/26/2025 10:58:56 AM EST | |||
| 332.50 | 120.00 | 123.50 | % | 0 | 0 | 1.82 | -0.83 | 0.00 | -0.63 | 6/26/2025 10:58:56 AM EST | |||
| 335.00 | 122.60 | 125.80 | % | 0 | 0 | 1.81 | -0.84 | 0.00 | -0.62 | 6/26/2025 10:58:56 AM EST | |||
| 337.50 | 124.50 | 128.00 | % | 0 | 0 | 1.82 | -0.85 | 0.00 | -0.60 | 6/26/2025 10:58:56 AM EST | |||
| 340.00 | 127.60 | 130.50 | % | 0 | 0 | 1.82 | -0.85 | 0.00 | -0.61 | 6/26/2025 10:58:56 AM EST | |||
| 342.50 | 129.50 | 133.20 | % | 0 | 0 | 1.84 | -0.85 | 0.00 | -0.60 | 6/26/2025 10:58:56 AM EST | |||
| 345.00 | 132.60 | 135.50 | 141.40 | 0.00 | 0.00% | 0 | 1 | 1.85 | -0.85 | 0.00 | -0.59 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 350.00 | 136.60 | 140.10 | 114.38 | 0.00 | 0.00% | 0 | 51 | 1.85 | -0.86 | 0.00 | -0.58 | 6/24/2025 | 6/26/2025 10:58:56 AM EST |
| 355.00 | 142.10 | 144.70 | % | 0 | 0 | 1.88 | -0.87 | 0.00 | -0.56 | 6/26/2025 10:58:56 AM EST | |||
| 360.00 | 146.00 | 149.70 | % | 0 | 0 | 1.88 | -0.87 | 0.00 | -0.54 | 6/26/2025 10:58:56 AM EST | |||
| 365.00 | 151.00 | 154.90 | 140.70 | 0.00 | 0.00% | 0 | 1 | 1.90 | -0.88 | 0.00 | -0.53 | 6/23/2025 | 6/26/2025 10:58:56 AM EST |
| 370.00 | 155.60 | 159.90 | 131.78 | 0.00 | 0.00% | 0 | 24 | 1.92 | -0.89 | 0.00 | -0.51 | 6/24/2025 | 6/26/2025 10:58:56 AM EST |
| 375.00 | 160.50 | 164.60 | % | 0 | 0 | 1.90 | -0.89 | 0.00 | -0.50 | 6/26/2025 10:58:56 AM EST | |||
| 380.00 | 165.50 | 168.60 | % | 0 | 0 | 1.91 | -0.90 | 0.00 | -0.48 | 6/26/2025 10:58:56 AM EST | |||
| 385.00 | 170.20 | 174.30 | % | 0 | 0 | 1.95 | -0.90 | 0.00 | -0.48 | 6/26/2025 10:58:56 AM EST | |||
| 390.00 | 175.10 | 178.80 | % | 0 | 0 | 1.95 | -0.91 | 0.00 | -0.44 | 6/26/2025 10:58:56 AM EST | |||
| 395.00 | 180.00 | 183.60 | % | 0 | 0 | 1.98 | -0.91 | 0.00 | -0.43 | 6/26/2025 10:58:56 AM EST | |||
| 400.00 | 185.00 | 188.70 | 197.20 | 0.00 | 0.00% | 0 | 1 | 1.97 | -0.92 | 0.00 | -0.42 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |
| 405.00 | 190.40 | 193.20 | % | 0 | 0 | 1.97 | -0.92 | 0.00 | -0.40 | 6/26/2025 10:58:56 AM EST | |||
| 410.00 | 194.50 | 198.70 | % | 0 | 0 | 1.98 | -0.92 | 0.00 | -0.39 | 6/26/2025 10:58:56 AM EST | |||
| 415.00 | 199.50 | 202.90 | % | 0 | 0 | 2.00 | -0.93 | 0.00 | -0.37 | 6/26/2025 10:58:56 AM EST | |||
| 420.00 | 204.50 | 208.70 | % | 0 | 0 | 2.01 | -0.93 | 0.00 | -0.37 | 6/26/2025 10:58:56 AM EST | |||
| 425.00 | 209.50 | 212.60 | % | 0 | 0 | 2.02 | -0.93 | 0.00 | -0.34 | 6/26/2025 10:58:56 AM EST | |||
| 430.00 | 214.10 | 217.50 | % | 0 | 0 | 2.03 | -0.94 | 0.00 | -0.33 | 6/26/2025 10:58:56 AM EST | |||
| 435.00 | 219.00 | 223.30 | % | 0 | 0 | 2.03 | -0.94 | 0.00 | -0.32 | 6/26/2025 10:58:56 AM EST | |||
| 440.00 | 224.00 | 227.30 | % | 0 | 0 | 2.02 | -0.94 | 0.00 | -0.31 | 6/26/2025 10:58:56 AM EST | |||
| 445.00 | 229.00 | 232.10 | 241.69 | 0.00 | 0.00% | 0 | 0 | 2.05 | -0.94 | 0.00 | -0.31 | 6/25/2025 | 6/26/2025 10:58:56 AM EST |