Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $213.63 as of 6/27/2025 1:56:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 102.20 | 106.50 | 180.80 | 0.00 | 0.00% | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:59:07 PM EST |
| 80.00 | 97.20 | 101.80 | 123.15 | 0.00 | 0.00% | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:59:07 PM EST |
| 85.00 | 92.30 | 96.40 | 181.70 | 0.00 | 0.00% | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:59:07 PM EST |
| 90.00 | 87.40 | 91.90 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:07 PM EST | |||
| 95.00 | 82.60 | 87.00 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:07 PM EST | |||
| 100.00 | 78.60 | 82.30 | 120.25 | 0.00 | 0.00% | 0 | 21 | 2.33 | 0.99 | 0.00 | -0.02 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 105.00 | 72.90 | 77.50 | 112.43 | 0.00 | 0.00% | 0 | 5 | 2.28 | 0.99 | 0.00 | -0.04 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 110.00 | 68.10 | 72.50 | % | 0 | 0 | 2.12 | 0.98 | 0.00 | -0.08 | 6/27/2025 1:59:07 PM EST | |||
| 115.00 | 63.40 | 67.20 | % | 0 | 0 | 2.06 | 0.96 | 0.00 | -0.11 | 6/27/2025 1:59:07 PM EST | |||
| 120.00 | 59.80 | 63.30 | % | 0 | 0 | 1.91 | 0.95 | 0.00 | -0.16 | 6/27/2025 1:59:07 PM EST | |||
| 125.00 | 55.30 | 58.50 | 66.85 | % | 1 | 0 | 1.84 | 0.93 | 0.00 | -0.21 | 6/27/2025 | 6/27/2025 1:59:07 PM EST | |
| 130.00 | 50.60 | 54.40 | 87.56 | 0.00 | 0.00% | 0 | 4 | 1.37 | 0.91 | 0.00 | -0.26 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 132.00 | 48.30 | 51.70 | 72.50 | -11.50 | -13.69% | 1 | 1 | 1.41 | 0.90 | 0.00 | -0.28 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 133.00 | 48.50 | 51.80 | 132.62 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.89 | 0.00 | -0.29 | 6/23/2025 | 6/27/2025 1:59:07 PM EST |
| 134.00 | 47.20 | 50.40 | % | 0 | 0 | 1.48 | 0.89 | 0.00 | -0.30 | 6/27/2025 1:59:07 PM EST | |||
| 135.00 | 45.70 | 50.00 | 85.27 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.88 | 0.00 | -0.31 | 6/24/2025 | 6/27/2025 1:59:07 PM EST |
| 136.00 | 45.70 | 49.30 | % | 0 | 0 | 1.45 | 0.88 | 0.00 | -0.32 | 6/27/2025 1:59:07 PM EST | |||
| 137.00 | 45.10 | 47.50 | 57.45 | % | 1 | 0 | 1.45 | 0.87 | 0.00 | -0.34 | 6/27/2025 | 6/27/2025 1:59:07 PM EST | |
| 138.00 | 43.80 | 46.60 | 56.00 | % | 14 | 0 | 1.45 | 0.87 | 0.00 | -0.35 | 6/27/2025 | 6/27/2025 1:59:07 PM EST | |
| 139.00 | 43.40 | 46.70 | % | 0 | 0 | 1.44 | 0.86 | 0.00 | -0.36 | 6/27/2025 1:59:07 PM EST | |||
| 140.00 | 42.70 | 46.00 | 123.09 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.85 | 0.00 | -0.37 | 6/23/2025 | 6/27/2025 1:59:07 PM EST |
| 141.00 | 41.80 | 45.10 | 102.90 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.85 | 0.00 | -0.38 | 6/20/2025 | 6/27/2025 1:59:07 PM EST |
| 142.00 | 41.30 | 44.40 | 82.70 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.84 | 0.00 | -0.39 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 143.00 | 40.50 | 43.00 | % | 0 | 0 | 1.40 | 0.83 | 0.00 | -0.40 | 6/27/2025 1:59:07 PM EST | |||
| 144.00 | 39.60 | 42.30 | 131.50 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.83 | 0.01 | -0.41 | 6/23/2025 | 6/27/2025 1:59:07 PM EST |
| 145.00 | 38.50 | 42.10 | 41.60 | -34.80 | -45.55% | 2 | 4 | 1.45 | 0.82 | 0.01 | -0.42 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 146.00 | 37.80 | 40.80 | 137.00 | 0.00 | 0.00% | 0 | 0 | 1.48 | 0.82 | 0.01 | -0.43 | 6/23/2025 | 6/27/2025 1:59:07 PM EST |
| 147.00 | 37.40 | 39.70 | 46.50 | -79.88 | -63.21% | 2 | 4 | 1.40 | 0.81 | 0.01 | -0.44 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 148.00 | 36.40 | 39.80 | 106.70 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.80 | 0.01 | -0.45 | 6/23/2025 | 6/27/2025 1:59:07 PM EST |
| 149.00 | 35.50 | 39.10 | 60.00 | 0.00 | 0.00% | 0 | 0 | 1.48 | 0.80 | 0.01 | -0.46 | 6/25/2025 | 6/27/2025 1:59:07 PM EST |
| 150.00 | 35.30 | 36.90 | 37.00 | -35.54 | -49.00% | 13 | 46 | 1.42 | 0.79 | 0.01 | -0.47 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 152.50 | 33.70 | 35.90 | 95.46 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.77 | 0.01 | -0.50 | 6/20/2025 | 6/27/2025 1:59:07 PM EST |
| 155.00 | 32.10 | 34.40 | 33.30 | -29.70 | -47.15% | 2 | 16 | 1.45 | 0.75 | 0.01 | -0.52 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 157.50 | 30.60 | 31.90 | 50.30 | -44.80 | -47.11% | 1 | 8 | 1.36 | 0.73 | 0.01 | -0.54 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 160.00 | 29.10 | 30.20 | 31.00 | -60.00 | -65.94% | 29 | 3 | 1.40 | 0.71 | 0.01 | -0.56 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 162.50 | 27.30 | 29.00 | 56.82 | -19.42 | -25.48% | 1 | 32 | 1.41 | 0.69 | 0.01 | -0.58 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 165.00 | 25.90 | 27.40 | 44.00 | +2.94 | +7.16% | 2 | 9 | 1.39 | 0.67 | 0.01 | -0.60 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 167.50 | 24.50 | 26.20 | 79.00 | 0.00 | 0.00% | 0 | 3 | 1.38 | 0.65 | 0.01 | -0.62 | 6/23/2025 | 6/27/2025 1:59:07 PM EST |
| 170.00 | 23.20 | 24.60 | 59.20 | 0.00 | 0.00% | 0 | 44 | 1.39 | 0.63 | 0.01 | -0.63 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 172.50 | 22.10 | 23.30 | 27.80 | -28.40 | -50.54% | 3 | 4 | 1.36 | 0.61 | 0.01 | -0.65 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 175.00 | 21.00 | 22.20 | 21.00 | -22.00 | -51.17% | 11 | 19 | 1.37 | 0.59 | 0.01 | -0.66 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 177.50 | 20.00 | 20.90 | 21.30 | -63.70 | -74.95% | 4 | 1 | 1.38 | 0.57 | 0.01 | -0.67 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 180.00 | 18.60 | 20.20 | 19.30 | -20.87 | -51.96% | 76 | 62 | 1.39 | 0.55 | 0.01 | -0.67 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 182.50 | 16.70 | 18.80 | 18.10 | % | 12 | 0 | 1.41 | 0.53 | 0.01 | -0.68 | 6/27/2025 | 6/27/2025 1:59:07 PM EST | |
| 185.00 | 16.20 | 17.70 | 17.46 | -11.98 | -40.70% | 143 | 28 | 1.40 | 0.51 | 0.01 | -0.68 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 187.50 | 16.10 | 16.70 | 17.10 | -15.80 | -48.03% | 56 | 5 | 1.39 | 0.49 | 0.01 | -0.69 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 190.00 | 15.10 | 15.90 | 15.54 | -17.77 | -53.35% | 142 | 12 | 1.38 | 0.47 | 0.01 | -0.69 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 192.50 | 14.00 | 15.20 | 14.50 | -23.45 | -61.80% | 50 | 26 | 1.38 | 0.46 | 0.01 | -0.69 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 195.00 | 13.70 | 14.20 | 13.80 | -16.00 | -53.70% | 102 | 41 | 1.42 | 0.44 | 0.01 | -0.68 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 197.50 | 12.80 | 13.90 | 13.10 | -15.60 | -54.36% | 11 | 8 | 1.38 | 0.42 | 0.01 | -0.68 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 200.00 | 12.10 | 13.40 | 13.19 | -15.41 | -53.89% | 1,009 | 394 | 1.41 | 0.40 | 0.01 | -0.68 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 202.50 | 11.70 | 12.70 | 12.51 | -20.14 | -61.69% | 296 | 19 | 1.41 | 0.39 | 0.01 | -0.67 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 205.00 | 11.10 | 11.90 | 11.80 | -12.70 | -51.84% | 203 | 80 | 1.41 | 0.37 | 0.01 | -0.67 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 207.50 | 10.60 | 11.40 | 10.50 | -20.80 | -66.46% | 72 | 45 | 1.42 | 0.35 | 0.01 | -0.66 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 210.00 | 9.80 | 10.70 | 10.60 | -11.56 | -52.17% | 520 | 118 | 1.43 | 0.34 | 0.01 | -0.65 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 212.50 | 9.50 | 10.40 | 9.52 | -10.94 | -53.47% | 51 | 51 | 1.45 | 0.32 | 0.01 | -0.64 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 215.00 | 9.10 | 9.80 | 9.40 | -10.45 | -52.65% | 766 | 593 | 1.45 | 0.31 | 0.01 | -0.63 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 217.50 | 8.60 | 9.40 | 12.50 | -7.56 | -37.69% | 91 | 92 | 1.45 | 0.30 | 0.01 | -0.62 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 220.00 | 8.20 | 8.70 | 8.80 | -9.71 | -52.46% | 727 | 203 | 1.46 | 0.28 | 0.01 | -0.61 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 222.50 | 7.80 | 8.30 | 7.30 | -10.70 | -59.45% | 38 | 51 | 1.48 | 0.27 | 0.01 | -0.60 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 225.00 | 7.50 | 8.00 | 8.30 | -7.97 | -48.99% | 171 | 137 | 1.51 | 0.26 | 0.01 | -0.59 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 227.50 | 7.10 | 7.80 | 7.40 | -10.60 | -58.89% | 47 | 51 | 1.48 | 0.25 | 0.01 | -0.58 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 230.00 | 6.80 | 7.80 | 7.30 | -8.20 | -52.91% | 296 | 206 | 1.49 | 0.24 | 0.01 | -0.57 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 232.50 | 6.50 | 7.20 | 6.70 | -12.39 | -64.91% | 39 | 24 | 1.51 | 0.23 | 0.01 | -0.55 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 235.00 | 6.20 | 6.90 | 6.30 | -7.75 | -55.16% | 28 | 39 | 1.50 | 0.22 | 0.01 | -0.54 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 237.50 | 5.90 | 6.40 | 6.00 | -8.00 | -57.15% | 17 | 71 | 1.52 | 0.21 | 0.01 | -0.53 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 240.00 | 5.60 | 6.20 | 6.10 | -6.16 | -50.25% | 215 | 178 | 1.53 | 0.20 | 0.01 | -0.52 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 242.50 | 5.50 | 5.90 | 5.80 | -7.50 | -56.40% | 6 | 26 | 1.53 | 0.19 | 0.01 | -0.50 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 245.00 | 5.20 | 5.70 | 5.70 | -6.70 | -54.04% | 94 | 49 | 1.55 | 0.18 | 0.01 | -0.49 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 247.50 | 5.10 | 5.50 | 4.90 | -6.20 | -55.86% | 56 | 73 | 1.55 | 0.17 | 0.00 | -0.48 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 250.00 | 5.00 | 5.30 | 5.19 | -5.51 | -51.50% | 326 | 273 | 1.57 | 0.16 | 0.00 | -0.47 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 252.50 | 4.60 | 5.20 | 5.94 | -6.51 | -52.29% | 25 | 75 | 1.56 | 0.15 | 0.00 | -0.45 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 255.00 | 4.50 | 5.00 | 5.00 | -8.18 | -62.07% | 26 | 79 | 1.57 | 0.15 | 0.00 | -0.44 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 257.50 | 4.30 | 4.90 | 4.38 | -6.72 | -60.55% | 6 | 8 | 1.59 | 0.14 | 0.00 | -0.42 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 260.00 | 4.30 | 4.70 | 4.35 | -4.41 | -50.35% | 1,060 | 941 | 1.59 | 0.13 | 0.00 | -0.41 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 262.50 | 4.00 | 4.60 | 5.80 | -7.37 | -55.97% | 3 | 26 | 1.60 | 0.13 | 0.00 | -0.40 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 265.00 | 3.90 | 4.40 | 4.67 | -3.53 | -43.05% | 107 | 94 | 1.63 | 0.12 | 0.00 | -0.39 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 267.50 | 3.70 | 4.40 | 4.40 | -12.00 | -73.18% | 48 | 18 | 1.63 | 0.12 | 0.00 | -0.38 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 270.00 | 3.70 | 4.20 | 3.51 | -3.99 | -53.20% | 97 | 146 | 1.62 | 0.11 | 0.00 | -0.37 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 272.50 | 3.50 | 4.00 | 3.53 | -4.65 | -56.85% | 25 | 28 | 1.67 | 0.11 | 0.00 | -0.35 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 275.00 | 3.40 | 3.80 | 3.80 | -3.60 | -48.65% | 272 | 74 | 1.66 | 0.10 | 0.00 | -0.34 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 277.50 | 3.30 | 4.00 | 4.86 | -2.04 | -29.57% | 1 | 19 | 1.68 | 0.10 | 0.00 | -0.33 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 280.00 | 3.40 | 3.70 | 3.61 | -3.09 | -46.12% | 257 | 187 | 1.66 | 0.09 | 0.00 | -0.32 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 282.50 | 3.10 | 3.80 | 5.40 | -5.10 | -48.58% | 10 | 24 | 1.71 | 0.09 | 0.00 | -0.31 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 285.00 | 3.10 | 3.60 | 4.60 | -4.40 | -48.89% | 65 | 133 | 1.69 | 0.08 | 0.00 | -0.30 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 287.50 | 2.95 | 3.60 | 3.00 | -3.40 | -53.13% | 4 | 18 | 1.73 | 0.08 | 0.00 | -0.29 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 290.00 | 2.85 | 3.40 | 2.98 | -2.92 | -49.50% | 58 | 84 | 1.72 | 0.08 | 0.00 | -0.28 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 292.50 | 2.70 | 3.50 | 3.40 | -4.31 | -55.91% | 6 | 27 | 1.77 | 0.07 | 0.00 | -0.27 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 295.00 | 2.75 | 3.40 | 3.80 | -4.24 | -52.74% | 37 | 52 | 1.70 | 0.07 | 0.00 | -0.27 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 297.50 | 2.65 | 3.20 | 3.80 | -7.10 | -65.14% | 1 | 42 | 1.57 | 0.07 | 0.00 | -0.26 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 300.00 | 2.70 | 3.00 | 2.49 | -2.71 | -52.12% | 525 | 652 | 1.77 | 0.06 | 0.00 | -0.24 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 302.50 | 2.30 | 3.30 | 3.03 | -5.02 | -62.36% | 5 | 1 | 1.75 | 0.06 | 0.00 | -0.24 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 305.00 | 2.45 | 3.00 | 2.85 | -3.70 | -56.49% | 8 | 15 | 1.81 | 0.06 | 0.00 | -0.23 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 307.50 | 2.35 | 3.20 | 5.10 | +0.10 | +2.00% | 1 | 4 | 1.52 | 0.05 | 0.00 | -0.22 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 310.00 | 2.00 | 2.90 | 2.90 | -2.10 | -42.00% | 2 | 121 | 1.83 | 0.05 | 0.00 | -0.21 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 312.50 | 2.35 | 3.10 | 6.31 | 0.00 | 0.00% | 0 | 30 | 1.75 | 0.05 | 0.00 | -0.19 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 315.00 | 2.20 | 2.90 | 3.22 | -2.63 | -44.96% | 9 | 26 | 1.98 | 0.05 | 0.00 | -0.19 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 317.50 | 0.70 | 3.00 | 4.80 | 0.00 | 0.00% | 0 | 3 | 1.66 | 0.05 | 0.00 | -0.19 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 320.00 | 2.20 | 3.00 | 2.51 | -1.49 | -37.25% | 83 | 110 | 1.90 | 0.04 | 0.00 | -0.18 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 322.50 | 2.00 | 2.70 | 3.00 | -2.40 | -44.45% | 2 | 5 | 1.91 | 0.04 | 0.00 | -0.17 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 325.00 | 2.10 | 2.75 | 2.60 | -1.70 | -39.54% | 7 | 28 | 1.92 | 0.04 | 0.00 | -0.17 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 327.50 | 1.80 | 2.65 | 3.80 | 0.00 | 0.00% | 0 | 3 | 2.12 | 0.04 | 0.00 | -0.16 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 330.00 | 2.00 | 2.55 | 2.10 | -3.02 | -58.99% | 9 | 29 | 1.93 | 0.03 | 0.00 | -0.15 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 332.50 | 1.90 | 2.70 | 5.20 | 0.00 | 0.00% | 0 | 21 | 1.96 | 0.03 | 0.00 | -0.15 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 335.00 | 1.90 | 2.50 | 3.39 | -1.10 | -24.50% | 2 | 30 | 1.96 | 0.03 | 0.00 | -0.14 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 337.50 | 1.10 | 2.75 | 3.00 | -2.00 | -40.00% | 1 | 3 | 1.97 | 0.03 | 0.00 | -0.14 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 340.00 | 1.90 | 2.45 | 2.00 | -2.67 | -57.18% | 27 | 152 | 2.02 | 0.03 | 0.00 | -0.13 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 342.50 | 1.45 | 2.70 | % | 0 | 0 | 1.87 | 0.03 | 0.00 | -0.13 | 6/27/2025 1:59:07 PM EST | |||
| 345.00 | 1.80 | 2.30 | 2.30 | -3.00 | -56.61% | 5 | 47 | 2.03 | 0.03 | 0.00 | -0.12 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 350.00 | 1.90 | 2.30 | 2.00 | -1.70 | -45.95% | 118 | 132 | 1.99 | 0.02 | 0.00 | -0.11 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 355.00 | 1.65 | 2.20 | 2.70 | -2.75 | -50.46% | 1 | 4 | 1.99 | 0.02 | 0.00 | -0.10 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 360.00 | 1.60 | 2.05 | 1.68 | -3.72 | -68.89% | 3 | 29 | 2.03 | 0.02 | 0.00 | -0.09 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 365.00 | 1.60 | 2.05 | 1.70 | -1.65 | -49.26% | 3 | 19 | 2.08 | 0.02 | 0.00 | -0.09 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 370.00 | 1.45 | 2.05 | 1.50 | -1.20 | -44.45% | 44 | 251 | 2.12 | 0.01 | 0.00 | -0.08 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 375.00 | 1.25 | 2.35 | 1.60 | -2.69 | -62.71% | 27 | 192 | 2.09 | 0.01 | 0.00 | -0.07 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 380.00 | 1.05 | 2.45 | 1.75 | -0.55 | -23.92% | 3 | 22 | 1.62 | 0.01 | 0.00 | -0.06 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 385.00 | 1.25 | 2.00 | 1.65 | -2.90 | -63.74% | 19 | 18 | 1.95 | 0.01 | 0.00 | -0.06 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 390.00 | 1.30 | 1.95 | 1.65 | -0.51 | -23.62% | 6 | 48 | 2.81 | 0.01 | 0.00 | -0.06 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 395.00 | 0.90 | 2.00 | 2.19 | -2.11 | -49.07% | 4 | 20 | 2.12 | 0.01 | 0.00 | -0.05 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 400.00 | 1.35 | 2.05 | 1.20 | -0.80 | -40.00% | 163 | 353 | 2.18 | 0.01 | 0.00 | -0.05 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 405.00 | 1.30 | 2.10 | 1.33 | -1.37 | -50.75% | 44 | 35 | 2.08 | 0.01 | 0.00 | -0.05 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 410.00 | 1.20 | 1.80 | 1.35 | -2.65 | -66.25% | 24 | 71 | 2.20 | 0.01 | 0.00 | -0.04 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 415.00 | 1.00 | 2.00 | 1.70 | -2.30 | -57.50% | 15 | 34 | 2.53 | 0.01 | 0.00 | -0.03 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 420.00 | 0.90 | 1.65 | 1.20 | -2.40 | -66.67% | 20 | 36 | 2.22 | 0.00 | 0.00 | -0.03 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 425.00 | 0.20 | 2.05 | 1.06 | -1.44 | -57.60% | 35 | 30 | 2.03 | 0.00 | 0.00 | -0.03 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 430.00 | 0.85 | 2.20 | 1.50 | -2.00 | -57.15% | 21 | 32 | 2.32 | 0.00 | 0.00 | -0.03 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 435.00 | 0.05 | 2.90 | 1.80 | +0.20 | +12.50% | 33 | 44 | 2.70 | 0.00 | 0.00 | -0.02 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 440.00 | 1.00 | 1.55 | 1.00 | -1.65 | -62.27% | 89 | 35 | 2.30 | 0.00 | 0.00 | -0.02 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 445.00 | 0.85 | 1.30 | 1.25 | -0.34 | -21.39% | 3,187 | 1,056 | 2.27 | 0.00 | 0.00 | -0.02 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.10 | 0.20 | 0.20 | +0.06 | +42.86% | 234 | 173 | 1.89 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 80.00 | 0.10 | 0.30 | 0.20 | +0.08 | +66.67% | 38 | 53 | 1.82 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 85.00 | 0.15 | 0.30 | 0.30 | +0.10 | +50.00% | 71 | 111 | 1.76 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 90.00 | 0.00 | 2.55 | 0.27 | +0.07 | +35.00% | 1 | 11 | 1.88 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 95.00 | 0.25 | 0.95 | 0.55 | +0.10 | +22.23% | 41 | 46 | 1.88 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 100.00 | 0.50 | 0.75 | 0.60 | +0.30 | +100.00% | 332 | 311 | 1.64 | -0.01 | 0.00 | -0.02 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 105.00 | 0.40 | 1.00 | 0.94 | +0.54 | +135.00% | 9 | 30 | 1.57 | -0.01 | 0.00 | -0.04 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 110.00 | 0.75 | 1.30 | 1.05 | +0.48 | +84.22% | 22 | 16 | 1.55 | -0.02 | 0.00 | -0.08 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 115.00 | 1.40 | 1.75 | 1.70 | +1.10 | +183.34% | 46 | 18 | 1.58 | -0.04 | 0.00 | -0.11 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 120.00 | 1.85 | 2.20 | 1.96 | +1.26 | +180.00% | 176 | 514 | 1.54 | -0.05 | 0.00 | -0.16 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 125.00 | 2.35 | 2.65 | 2.48 | +1.76 | +244.45% | 199 | 301 | 1.50 | -0.07 | 0.00 | -0.21 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 130.00 | 2.95 | 3.40 | 3.00 | +2.10 | +233.34% | 147 | 131 | 1.48 | -0.09 | 0.00 | -0.26 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 132.00 | 3.20 | 3.60 | 3.20 | +2.15 | +204.77% | 108 | 17 | 1.48 | -0.10 | 0.00 | -0.28 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 133.00 | 3.40 | 3.70 | 3.50 | +2.44 | +230.19% | 47 | 44 | 1.47 | -0.11 | 0.00 | -0.29 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 134.00 | 3.50 | 3.90 | 3.25 | +1.97 | +153.91% | 2 | 25 | 1.47 | -0.11 | 0.00 | -0.30 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 135.00 | 3.70 | 4.10 | 4.00 | +3.00 | +300.00% | 91 | 123 | 1.46 | -0.12 | 0.00 | -0.31 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 136.00 | 3.90 | 4.30 | 2.50 | +1.16 | +86.57% | 5 | 6 | 1.46 | -0.12 | 0.00 | -0.32 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 137.00 | 4.10 | 4.40 | 4.00 | +2.70 | +207.70% | 2 | 19 | 1.44 | -0.13 | 0.00 | -0.34 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 138.00 | 4.20 | 4.80 | 3.50 | +2.35 | +204.35% | 5 | 8 | 1.44 | -0.13 | 0.00 | -0.35 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 139.00 | 4.40 | 5.10 | 4.60 | +2.62 | +132.33% | 13 | 15 | 1.44 | -0.14 | 0.00 | -0.36 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 140.00 | 4.60 | 5.00 | 4.80 | +3.40 | +242.86% | 120 | 77 | 1.44 | -0.15 | 0.00 | -0.37 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 141.00 | 4.80 | 5.30 | 2.89 | +1.44 | +99.31% | 7 | 6 | 1.44 | -0.15 | 0.00 | -0.38 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 142.00 | 5.10 | 5.50 | 5.08 | +3.43 | +207.88% | 16 | 31 | 1.43 | -0.16 | 0.00 | -0.39 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 143.00 | 5.30 | 5.70 | 4.00 | +0.80 | +25.00% | 9 | 4 | 1.43 | -0.17 | 0.00 | -0.40 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 144.00 | 5.50 | 6.00 | 5.10 | +3.50 | +218.75% | 2 | 10 | 1.42 | -0.17 | 0.01 | -0.41 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 145.00 | 5.80 | 6.60 | 5.20 | +3.70 | +246.67% | 79 | 103 | 1.42 | -0.18 | 0.01 | -0.42 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 146.00 | 6.00 | 6.60 | 5.00 | +2.81 | +128.32% | 2 | 10 | 1.42 | -0.18 | 0.01 | -0.43 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 147.00 | 6.10 | 6.70 | 6.34 | +5.14 | +428.34% | 46 | 5 | 1.42 | -0.19 | 0.01 | -0.44 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 148.00 | 6.50 | 7.20 | 6.10 | +4.40 | +258.83% | 7 | 23 | 1.41 | -0.20 | 0.01 | -0.45 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 149.00 | 6.80 | 7.40 | 6.91 | +5.36 | +345.81% | 104 | 8 | 1.42 | -0.20 | 0.01 | -0.46 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 150.00 | 7.10 | 7.50 | 7.10 | +5.17 | +267.88% | 691 | 424 | 1.40 | -0.21 | 0.01 | -0.47 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 152.50 | 7.90 | 8.40 | 7.90 | +5.48 | +226.45% | 34 | 21 | 1.40 | -0.23 | 0.01 | -0.50 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 155.00 | 8.60 | 9.20 | 8.90 | +6.28 | +239.70% | 323 | 62 | 1.40 | -0.25 | 0.01 | -0.52 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 157.50 | 9.20 | 10.30 | 9.59 | +6.99 | +268.85% | 45 | 12 | 1.39 | -0.27 | 0.01 | -0.54 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 160.00 | 10.40 | 11.10 | 10.55 | +7.55 | +251.67% | 793 | 200 | 1.37 | -0.29 | 0.01 | -0.56 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 162.50 | 11.40 | 12.20 | 11.18 | +7.47 | +201.35% | 12 | 34 | 1.37 | -0.31 | 0.01 | -0.58 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 165.00 | 12.40 | 13.20 | 12.40 | +8.10 | +188.38% | 127 | 132 | 1.37 | -0.33 | 0.01 | -0.60 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 167.50 | 12.90 | 15.10 | 14.00 | +9.20 | +191.67% | 42 | 24 | 1.38 | -0.35 | 0.01 | -0.62 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 170.00 | 14.60 | 15.20 | 14.70 | +9.69 | +193.42% | 393 | 490 | 1.38 | -0.37 | 0.01 | -0.63 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 172.50 | 15.90 | 17.00 | 15.00 | +9.50 | +172.73% | 49 | 55 | 1.36 | -0.39 | 0.01 | -0.65 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 175.00 | 17.20 | 17.90 | 16.95 | +11.25 | +197.37% | 135 | 116 | 1.38 | -0.41 | 0.01 | -0.66 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 177.50 | 18.50 | 19.60 | 19.30 | +12.06 | +166.58% | 43 | 13 | 1.37 | -0.43 | 0.01 | -0.67 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 180.00 | 20.00 | 21.60 | 20.35 | +13.05 | +178.77% | 295 | 231 | 1.35 | -0.45 | 0.01 | -0.67 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 182.50 | 21.00 | 22.60 | 21.22 | +13.45 | +173.11% | 78 | 21 | 1.37 | -0.47 | 0.01 | -0.68 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 185.00 | 22.70 | 24.50 | 22.56 | +14.02 | +164.17% | 83 | 92 | 1.36 | -0.49 | 0.01 | -0.68 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 187.50 | 24.10 | 25.40 | 25.00 | +16.00 | +177.78% | 19 | 12 | 1.35 | -0.51 | 0.01 | -0.69 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 190.00 | 25.20 | 27.10 | 25.47 | +15.17 | +147.29% | 258 | 119 | 1.37 | -0.53 | 0.01 | -0.69 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 192.50 | 27.40 | 29.00 | 26.61 | +15.11 | +131.40% | 44 | 11 | 1.36 | -0.54 | 0.01 | -0.69 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 195.00 | 28.80 | 31.00 | 28.15 | +14.65 | +108.52% | 113 | 121 | 1.40 | -0.56 | 0.01 | -0.68 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 197.50 | 31.20 | 32.30 | 30.50 | +16.60 | +119.43% | 68 | 71 | 1.41 | -0.58 | 0.01 | -0.68 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 200.00 | 32.60 | 34.00 | 32.90 | +18.90 | +135.00% | 908 | 477 | 1.40 | -0.60 | 0.01 | -0.68 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 202.50 | 34.20 | 36.00 | 33.15 | +17.95 | +118.10% | 81 | 72 | 1.43 | -0.61 | 0.01 | -0.67 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 205.00 | 36.10 | 38.40 | 37.39 | +19.29 | +106.58% | 119 | 72 | 1.39 | -0.63 | 0.01 | -0.67 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 207.50 | 38.40 | 40.30 | 30.10 | +10.60 | +54.36% | 19 | 27 | 1.40 | -0.65 | 0.01 | -0.66 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 210.00 | 40.40 | 42.10 | 40.50 | +20.81 | +105.69% | 289 | 150 | 1.41 | -0.66 | 0.01 | -0.65 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 212.50 | 42.50 | 44.00 | 34.13 | +12.83 | +60.24% | 42 | 75 | 1.44 | -0.68 | 0.01 | -0.64 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 215.00 | 44.60 | 46.10 | 44.90 | +22.58 | +101.17% | 120 | 100 | 1.43 | -0.69 | 0.01 | -0.63 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 217.50 | 46.90 | 48.60 | 43.00 | +16.82 | +64.25% | 61 | 331 | 1.45 | -0.70 | 0.01 | -0.62 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 220.00 | 48.70 | 50.70 | 49.10 | +22.25 | +82.87% | 104 | 273 | 1.45 | -0.72 | 0.01 | -0.61 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 222.50 | 50.70 | 52.70 | 50.10 | +21.45 | +74.87% | 95 | 79 | 1.45 | -0.73 | 0.01 | -0.60 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 225.00 | 52.90 | 55.10 | 52.03 | +21.67 | +71.38% | 64 | 126 | 1.47 | -0.74 | 0.01 | -0.59 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 227.50 | 54.90 | 56.90 | 52.42 | +22.37 | +74.45% | 27 | 46 | 1.46 | -0.75 | 0.01 | -0.58 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 230.00 | 57.30 | 58.90 | 57.60 | +25.23 | +77.95% | 31 | 202 | 1.49 | -0.76 | 0.01 | -0.57 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 232.50 | 59.50 | 61.40 | 52.10 | +19.65 | +60.56% | 2 | 16 | 1.48 | -0.77 | 0.01 | -0.55 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 235.00 | 61.90 | 63.30 | 59.75 | +26.53 | +79.87% | 33 | 52 | 1.51 | -0.78 | 0.01 | -0.54 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 237.50 | 64.20 | 65.70 | 63.35 | +27.75 | +77.95% | 20 | 34 | 1.54 | -0.79 | 0.01 | -0.53 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 240.00 | 66.10 | 67.90 | 65.90 | +27.35 | +70.95% | 106 | 111 | 1.54 | -0.80 | 0.01 | -0.52 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 242.50 | 68.60 | 70.20 | 58.10 | +15.70 | +37.03% | 3 | 29 | 1.54 | -0.81 | 0.01 | -0.50 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 245.00 | 71.10 | 72.60 | 72.00 | +31.68 | +78.58% | 36 | 31 | 1.51 | -0.82 | 0.01 | -0.49 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 247.50 | 73.30 | 74.90 | 46.60 | +1.38 | +3.06% | 2 | 11 | 1.54 | -0.83 | 0.00 | -0.48 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 250.00 | 75.60 | 77.10 | 66.62 | +21.01 | +46.07% | 16 | 72 | 1.55 | -0.84 | 0.00 | -0.47 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 252.50 | 77.00 | 79.40 | 59.40 | 0.00 | 0.00% | 0 | 118 | 1.53 | -0.85 | 0.00 | -0.45 | 6/25/2025 | 6/27/2025 1:59:07 PM EST |
| 255.00 | 80.00 | 82.10 | 80.00 | +25.00 | +45.46% | 3 | 32 | 1.58 | -0.85 | 0.00 | -0.44 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 257.50 | 82.00 | 84.40 | 49.60 | 0.00 | 0.00% | 0 | 9 | 1.58 | -0.86 | 0.00 | -0.42 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 260.00 | 84.60 | 86.80 | 83.90 | +28.90 | +52.55% | 9 | 90 | 1.57 | -0.87 | 0.00 | -0.41 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 262.50 | 85.90 | 89.40 | 52.90 | 0.00 | 0.00% | 0 | 9 | 1.62 | -0.87 | 0.00 | -0.40 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 265.00 | 88.40 | 91.80 | 79.00 | +17.00 | +27.42% | 2 | 33 | 1.60 | -0.88 | 0.00 | -0.39 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 267.50 | 90.50 | 94.20 | 60.30 | 0.00 | 0.00% | 0 | 4 | 1.60 | -0.88 | 0.00 | -0.38 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 270.00 | 93.10 | 96.40 | 63.20 | 0.00 | 0.00% | 0 | 45 | 1.59 | -0.89 | 0.00 | -0.37 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 272.50 | 95.40 | 98.40 | 75.90 | +10.40 | +15.88% | 2 | 10 | 1.61 | -0.89 | 0.00 | -0.35 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 275.00 | 97.90 | 100.80 | 77.60 | +7.00 | +9.92% | 4 | 86 | 1.63 | -0.90 | 0.00 | -0.34 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 277.50 | 100.30 | 103.30 | 68.90 | 0.00 | 0.00% | 0 | 25 | 1.64 | -0.90 | 0.00 | -0.33 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 280.00 | 102.80 | 105.80 | 94.95 | +27.45 | +40.67% | 37 | 46 | 1.64 | -0.91 | 0.00 | -0.32 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 282.50 | 105.10 | 108.10 | 74.30 | 0.00 | 0.00% | 0 | 2 | 1.66 | -0.91 | 0.00 | -0.31 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 285.00 | 107.60 | 110.20 | 87.30 | 0.00 | 0.00% | 0 | 31 | 1.63 | -0.92 | 0.00 | -0.30 | 6/25/2025 | 6/27/2025 1:59:07 PM EST |
| 287.50 | 110.10 | 112.70 | 75.10 | 0.00 | 0.00% | 0 | 9 | 1.64 | -0.92 | 0.00 | -0.29 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 290.00 | 112.60 | 115.20 | 82.80 | 0.00 | 0.00% | 0 | 12 | 1.66 | -0.92 | 0.00 | -0.28 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 292.50 | 115.10 | 117.70 | 79.40 | 0.00 | 0.00% | 0 | 13 | 1.68 | -0.93 | 0.00 | -0.27 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 295.00 | 117.60 | 120.20 | 82.20 | 0.00 | 0.00% | 0 | 3 | 1.68 | -0.93 | 0.00 | -0.27 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 297.50 | 119.30 | 122.70 | 84.40 | 0.00 | 0.00% | 0 | 8 | 1.70 | -0.93 | 0.00 | -0.26 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 300.00 | 122.60 | 125.30 | 113.74 | +20.14 | +21.52% | 23 | 41 | 1.57 | -0.94 | 0.00 | -0.24 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 302.50 | 124.00 | 128.40 | 88.50 | 0.00 | 0.00% | 0 | 2 | 1.81 | -0.94 | 0.00 | -0.24 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 305.00 | 126.70 | 129.90 | 119.58 | +27.98 | +30.55% | 1 | 1 | 1.66 | -0.94 | 0.00 | -0.23 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 307.50 | 129.00 | 133.30 | % | 0 | 0 | 1.67 | -0.95 | 0.00 | -0.22 | 6/27/2025 1:59:07 PM EST | |||
| 310.00 | 131.70 | 134.80 | 86.00 | 0.00 | 0.00% | 0 | 1 | 1.69 | -0.95 | 0.00 | -0.21 | 6/24/2025 | 6/27/2025 1:59:07 PM EST |
| 312.50 | 134.60 | 137.60 | % | 0 | 0 | 1.53 | -0.95 | 0.00 | -0.19 | 6/27/2025 1:59:07 PM EST | |||
| 315.00 | 136.70 | 139.70 | 99.70 | 0.00 | 0.00% | 0 | 6 | 2.08 | -0.95 | 0.00 | -0.19 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 317.50 | 139.30 | 142.50 | % | 0 | 0 | 2.20 | -0.95 | 0.00 | -0.19 | 6/27/2025 1:59:07 PM EST | |||
| 320.00 | 141.70 | 144.70 | 106.65 | 0.00 | 0.00% | 0 | 1 | 2.12 | -0.96 | 0.00 | -0.18 | 6/25/2025 | 6/27/2025 1:59:07 PM EST |
| 322.50 | 144.60 | 148.00 | 113.72 | % | 2 | 0 | 2.24 | -0.96 | 0.00 | -0.17 | 6/27/2025 | 6/27/2025 1:59:07 PM EST | |
| 325.00 | 146.60 | 149.70 | 121.50 | 0.00 | 0.00% | 0 | 1 | 2.13 | -0.96 | 0.00 | -0.17 | 6/25/2025 | 6/27/2025 1:59:07 PM EST |
| 327.50 | 148.50 | 152.90 | 125.40 | 0.00 | 0.00% | 0 | 1 | 2.25 | -0.96 | 0.00 | -0.16 | 6/25/2025 | 6/27/2025 1:59:07 PM EST |
| 330.00 | 151.60 | 154.70 | % | 0 | 0 | 2.17 | -0.97 | 0.00 | -0.15 | 6/27/2025 1:59:07 PM EST | |||
| 332.50 | 154.10 | 157.50 | % | 0 | 0 | 2.29 | -0.97 | 0.00 | -0.15 | 6/27/2025 1:59:07 PM EST | |||
| 335.00 | 156.30 | 159.30 | % | 0 | 0 | 2.21 | -0.97 | 0.00 | -0.14 | 6/27/2025 1:59:07 PM EST | |||
| 337.50 | 159.10 | 162.00 | % | 0 | 0 | 2.18 | -0.97 | 0.00 | -0.14 | 6/27/2025 1:59:07 PM EST | |||
| 340.00 | 161.30 | 164.20 | 125.40 | 0.00 | 0.00% | 0 | 1 | 2.25 | -0.97 | 0.00 | -0.13 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 342.50 | 164.20 | 166.70 | 127.70 | 0.00 | 0.00% | 0 | 1 | 2.34 | -0.97 | 0.00 | -0.13 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 345.00 | 166.30 | 168.90 | 141.40 | 0.00 | 0.00% | 0 | 1 | 2.29 | -0.97 | 0.00 | -0.12 | 6/25/2025 | 6/27/2025 1:59:07 PM EST |
| 350.00 | 170.50 | 173.90 | 170.30 | +55.92 | +48.89% | 2 | 51 | 2.32 | -0.98 | 0.00 | -0.11 | 6/27/2025 | 6/27/2025 1:59:07 PM EST |
| 355.00 | 175.50 | 178.90 | 140.40 | 0.00 | 0.00% | 0 | 4 | 2.36 | -0.98 | 0.00 | -0.10 | 6/26/2025 | 6/27/2025 1:59:07 PM EST |
| 360.00 | 180.50 | 183.60 | % | 0 | 0 | 2.39 | -0.98 | 0.00 | -0.09 | 6/27/2025 1:59:07 PM EST | |||
| 365.00 | 185.30 | 189.50 | 140.70 | 0.00 | 0.00% | 0 | 1 | 2.35 | -0.98 | 0.00 | -0.09 | 6/23/2025 | 6/27/2025 1:59:07 PM EST |
| 370.00 | 190.30 | 193.90 | 131.78 | 0.00 | 0.00% | 0 | 24 | 2.45 | -0.99 | 0.00 | -0.08 | 6/24/2025 | 6/27/2025 1:59:07 PM EST |
| 375.00 | 195.20 | 199.20 | % | 0 | 0 | 2.51 | -0.99 | 0.00 | -0.07 | 6/27/2025 1:59:07 PM EST | |||
| 380.00 | 200.20 | 204.00 | % | 0 | 0 | 2.53 | -0.99 | 0.00 | -0.06 | 6/27/2025 1:59:07 PM EST | |||
| 385.00 | 205.20 | 208.70 | % | 0 | 0 | 2.56 | -0.99 | 0.00 | -0.06 | 6/27/2025 1:59:07 PM EST | |||
| 390.00 | 211.10 | 214.60 | % | 0 | 0 | 2.62 | -0.99 | 0.00 | -0.06 | 6/27/2025 1:59:07 PM EST | |||
| 395.00 | 215.00 | 219.20 | % | 0 | 0 | 2.60 | -0.99 | 0.00 | -0.05 | 6/27/2025 1:59:07 PM EST | |||
| 400.00 | 220.00 | 223.90 | 197.20 | 0.00 | 0.00% | 0 | 1 | 2.60 | -0.99 | 0.00 | -0.05 | 6/25/2025 | 6/27/2025 1:59:07 PM EST |
| 405.00 | 225.00 | 228.70 | % | 0 | 0 | 2.63 | -0.99 | 0.00 | -0.05 | 6/27/2025 1:59:07 PM EST | |||
| 410.00 | 230.00 | 234.30 | % | 0 | 0 | 2.71 | -0.99 | 0.00 | -0.04 | 6/27/2025 1:59:07 PM EST | |||
| 415.00 | 234.80 | 239.30 | % | 0 | 0 | 2.67 | -0.99 | 0.00 | -0.03 | 6/27/2025 1:59:07 PM EST | |||
| 420.00 | 239.80 | 244.30 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | -0.03 | 6/27/2025 1:59:07 PM EST | |||
| 425.00 | 245.00 | 249.30 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | -0.03 | 6/27/2025 1:59:07 PM EST | |||
| 430.00 | 249.80 | 254.10 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | -0.03 | 6/27/2025 1:59:07 PM EST | |||
| 435.00 | 254.70 | 259.20 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | -0.02 | 6/27/2025 1:59:07 PM EST | |||
| 440.00 | 259.60 | 264.20 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | -0.02 | 6/27/2025 1:59:07 PM EST | |||
| 445.00 | 264.60 | 269.10 | 241.69 | 0.00 | 0.00% | 0 | 0 | 2.87 | -1.00 | 0.00 | -0.02 | 6/25/2025 | 6/27/2025 1:59:07 PM EST |