Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $200.68 as of 7/10/2025 2:31:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 122.00 | 132.40 | 127.20 | 177.40 | 0.00 | 0.00% | 1.70 | 0 | 2 | 4.34 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:54 PM EST |
| 80.00 | 117.30 | 127.40 | 122.35 | 107.90 | 0.00 | 0.00% | 1.53 | 0 | 1 | 3.73 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:54 PM EST |
| 85.00 | 112.10 | 122.40 | 117.25 | 156.80 | 0.00 | 0.00% | 1.38 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 3:59:54 PM EST |
| 90.00 | 107.20 | 117.40 | 112.30 | 113.45 | 0.00 | 0.00% | 1.25 | 0 | 7 | 3.26 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:54 PM EST |
| 95.00 | 102.10 | 112.40 | 107.25 | 79.00 | 0.00 | 0.00% | 1.13 | 0 | 1 | 3.09 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:54 PM EST |
| 100.00 | 98.00 | 105.70 | 101.85 | 103.75 | 0.00 | 0.00% | 1.02 | 0 | 7 | 2.97 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:54 PM EST |
| 105.00 | 93.40 | 100.10 | 96.75 | 97.60 | -15.62 | -13.80% | 0.92 | 1 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 110.00 | 88.20 | 96.70 | 92.45 | % | 0.84 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 115.00 | 83.30 | 91.30 | 87.30 | % | 0.76 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 120.00 | 78.00 | 86.50 | 82.25 | 66.00 | 0.00 | 0.00% | 0.69 | 0 | 2 | 2.30 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:54 PM EST |
| 125.00 | 73.80 | 80.90 | 77.35 | 74.72 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 130.00 | 69.10 | 75.80 | 72.45 | 76.84 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 132.00 | 66.80 | 73.00 | 69.90 | % | 0.53 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 133.00 | 65.50 | 73.00 | 69.25 | % | 0.52 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 134.00 | 65.00 | 71.80 | 68.40 | % | 0.51 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 135.00 | 64.30 | 70.60 | 67.45 | % | 0.50 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 136.00 | 63.20 | 71.00 | 67.10 | 51.64 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:54 PM EST |
| 137.00 | 61.70 | 68.90 | 65.30 | 136.70 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.76 | 1.00 | 0.00 | -0.01 | 6/23/2025 | 7/10/2025 3:59:54 PM EST |
| 138.00 | 60.70 | 67.90 | 64.30 | 83.55 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.63 | 0.99 | 0.00 | -0.02 | 6/26/2025 | 7/10/2025 3:59:54 PM EST |
| 139.00 | 60.50 | 66.90 | 63.70 | % | 0.46 | 0 | 0 | 1.69 | 0.98 | 0.00 | -0.07 | 7/10/2025 3:59:54 PM EST | |||
| 140.00 | 60.00 | 66.60 | 63.30 | 58.00 | 0.00 | 0.00% | 0.45 | 0 | 22 | 1.64 | 0.98 | 0.00 | -0.07 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 141.00 | 57.80 | 64.80 | 61.30 | 133.00 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.63 | 0.98 | 0.00 | -0.07 | 6/23/2025 | 7/10/2025 3:59:54 PM EST |
| 142.00 | 57.10 | 63.80 | 60.45 | 48.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.57 | 0.97 | 0.00 | -0.07 | 7/3/2025 | 7/10/2025 3:59:54 PM EST |
| 143.00 | 55.90 | 62.90 | 59.40 | 76.80 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.60 | 0.97 | 0.00 | -0.07 | 6/26/2025 | 7/10/2025 3:59:54 PM EST |
| 144.00 | 54.60 | 62.20 | 58.40 | 132.60 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.52 | 0.97 | 0.00 | -0.09 | 6/23/2025 | 7/10/2025 3:59:54 PM EST |
| 145.00 | 53.60 | 60.70 | 57.15 | 52.07 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.46 | 0.97 | 0.00 | -0.09 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 146.00 | 52.70 | 60.00 | 56.35 | % | 0.39 | 0 | 0 | 1.46 | 0.96 | 0.00 | -0.09 | 7/10/2025 3:59:54 PM EST | |||
| 147.00 | 51.50 | 58.80 | 55.15 | 63.48 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.50 | 0.96 | 0.00 | -0.10 | 6/25/2025 | 7/10/2025 3:59:54 PM EST |
| 148.00 | 51.20 | 58.00 | 54.60 | % | 0.37 | 0 | 0 | 1.48 | 0.96 | 0.00 | -0.11 | 7/10/2025 3:59:54 PM EST | |||
| 149.00 | 49.60 | 57.70 | 53.65 | % | 0.36 | 0 | 0 | 1.47 | 0.96 | 0.00 | -0.11 | 7/10/2025 3:59:54 PM EST | |||
| 150.00 | 50.10 | 55.80 | 52.95 | 52.00 | -0.72 | -1.37% | 0.35 | 1 | 18 | 1.23 | 0.95 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 152.50 | 47.60 | 54.10 | 50.85 | 33.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.34 | 0.95 | 0.00 | -0.13 | 7/2/2025 | 7/10/2025 3:59:54 PM EST |
| 155.00 | 45.40 | 50.30 | 47.85 | 35.00 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.24 | 0.94 | 0.00 | -0.14 | 7/3/2025 | 7/10/2025 3:59:54 PM EST |
| 157.50 | 42.50 | 49.30 | 45.90 | 93.80 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.26 | 0.93 | 0.00 | -0.15 | 6/24/2025 | 7/10/2025 3:59:54 PM EST |
| 160.00 | 41.40 | 45.40 | 43.40 | 43.00 | -0.20 | -0.47% | 0.27 | 1 | 31 | 1.14 | 0.92 | 0.00 | -0.16 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 162.50 | 37.70 | 44.60 | 41.15 | 40.20 | 0.00 | 0.00% | 0.25 | 0 | 16 | 1.15 | 0.91 | 0.01 | -0.17 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 165.00 | 36.60 | 41.30 | 38.95 | 38.85 | +2.30 | +6.30% | 0.24 | 1 | 6 | 1.12 | 0.90 | 0.01 | -0.18 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 167.50 | 32.60 | 40.60 | 36.60 | 24.19 | 0.00 | 0.00% | 0.22 | 0 | 16 | 0.76 | 0.89 | 0.01 | -0.20 | 7/1/2025 | 7/10/2025 3:59:54 PM EST |
| 170.00 | 30.20 | 38.00 | 34.10 | 36.41 | 0.00 | 0.00% | 0.20 | 0 | 31 | 0.72 | 0.87 | 0.01 | -0.22 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 172.50 | 28.70 | 34.80 | 31.75 | 26.20 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.70 | 0.86 | 0.01 | -0.23 | 7/2/2025 | 7/10/2025 3:59:54 PM EST |
| 175.00 | 26.50 | 34.00 | 30.25 | 29.11 | 0.00 | 0.00% | 0.17 | 0 | 93 | 0.77 | 0.84 | 0.01 | -0.25 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 177.50 | 26.00 | 32.10 | 29.05 | 27.80 | 0.00 | 0.00% | 0.16 | 0 | 28 | 0.83 | 0.81 | 0.01 | -0.27 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 180.00 | 25.90 | 27.90 | 26.90 | 26.50 | 0.00 | 0.00% | 0.15 | 4 | 166 | 0.81 | 0.79 | 0.01 | -0.30 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 182.50 | 23.30 | 26.50 | 24.90 | 24.80 | -8.50 | -25.53% | 0.14 | 2 | 41 | 0.81 | 0.76 | 0.01 | -0.32 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 185.00 | 22.10 | 26.00 | 24.05 | 23.68 | +0.88 | +3.86% | 0.13 | 3 | 53 | 0.87 | 0.74 | 0.01 | -0.34 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 187.50 | 20.70 | 22.80 | 21.75 | 22.00 | -4.50 | -16.99% | 0.12 | 1 | 64 | 0.82 | 0.71 | 0.01 | -0.36 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 190.00 | 19.10 | 22.20 | 20.65 | 20.00 | +0.20 | +1.01% | 0.11 | 40 | 428 | 0.86 | 0.68 | 0.01 | -0.38 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 192.50 | 16.40 | 20.00 | 18.20 | 28.00 | 0.00 | 0.00% | 0.09 | 0 | 58 | 0.80 | 0.65 | 0.01 | -0.40 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 195.00 | 15.90 | 18.30 | 17.10 | 16.90 | -1.10 | -6.12% | 0.09 | 13 | 118 | 0.82 | 0.62 | 0.01 | -0.42 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 197.50 | 15.40 | 17.80 | 16.60 | 16.00 | -0.50 | -3.03% | 0.08 | 3 | 49 | 0.87 | 0.59 | 0.01 | -0.43 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 200.00 | 14.90 | 15.80 | 15.35 | 14.70 | -1.05 | -6.67% | 0.08 | 136 | 542 | 0.87 | 0.56 | 0.01 | -0.45 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 202.50 | 12.10 | 15.00 | 13.55 | 14.00 | -1.20 | -7.90% | 0.07 | 118 | 122 | 0.88 | 0.53 | 0.01 | -0.46 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 205.00 | 12.10 | 13.70 | 12.90 | 13.00 | -0.46 | -3.42% | 0.06 | 96 | 300 | 0.86 | 0.51 | 0.01 | -0.47 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 207.50 | 11.40 | 13.10 | 12.25 | 11.50 | -1.90 | -14.18% | 0.06 | 36 | 143 | 0.89 | 0.48 | 0.01 | -0.47 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 210.00 | 10.00 | 12.00 | 11.00 | 10.60 | -1.87 | -15.00% | 0.05 | 203 | 254 | 0.88 | 0.46 | 0.01 | -0.48 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 212.50 | 9.90 | 11.40 | 10.65 | 11.10 | +1.10 | +11.00% | 0.05 | 5 | 21 | 0.89 | 0.43 | 0.01 | -0.48 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 215.00 | 9.20 | 10.30 | 9.75 | 9.20 | -1.30 | -12.39% | 0.05 | 137 | 202 | 0.92 | 0.41 | 0.01 | -0.48 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 217.50 | 8.70 | 9.80 | 9.25 | 9.20 | 0.00 | 0.00% | 0.04 | 10 | 62 | 0.93 | 0.39 | 0.01 | -0.48 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 220.00 | 8.00 | 9.00 | 8.50 | 8.60 | -1.40 | -14.00% | 0.04 | 172 | 497 | 0.93 | 0.37 | 0.01 | -0.48 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 222.50 | 7.60 | 8.60 | 8.10 | 8.40 | -0.48 | -5.41% | 0.04 | 10 | 75 | 0.93 | 0.35 | 0.01 | -0.47 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 225.00 | 7.00 | 8.40 | 7.70 | 7.30 | -1.70 | -18.89% | 0.03 | 47 | 144 | 0.96 | 0.33 | 0.01 | -0.47 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 227.50 | 6.30 | 7.70 | 7.00 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.96 | 0.32 | 0.01 | -0.46 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 230.00 | 6.20 | 7.10 | 6.65 | 6.60 | -1.10 | -14.29% | 0.03 | 58 | 189 | 0.98 | 0.30 | 0.01 | -0.46 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 232.50 | 5.30 | 7.00 | 6.15 | 6.03 | -0.96 | -13.74% | 0.03 | 8 | 85 | 0.98 | 0.28 | 0.01 | -0.45 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 235.00 | 5.20 | 6.40 | 5.80 | 5.50 | -1.27 | -18.76% | 0.02 | 15 | 118 | 1.00 | 0.27 | 0.01 | -0.44 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 237.50 | 5.00 | 6.20 | 5.60 | 7.80 | -0.80 | -9.31% | 0.02 | 1 | 120 | 1.01 | 0.25 | 0.01 | -0.43 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 240.00 | 4.40 | 5.50 | 4.95 | 5.05 | -0.65 | -11.41% | 0.02 | 36 | 251 | 1.00 | 0.24 | 0.01 | -0.42 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 242.50 | 4.30 | 5.30 | 4.80 | 5.62 | 0.00 | 0.00% | 0.02 | 0 | 72 | 1.02 | 0.23 | 0.01 | -0.41 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 245.00 | 4.20 | 4.80 | 4.50 | 4.50 | -0.12 | -2.60% | 0.02 | 7 | 49 | 1.03 | 0.22 | 0.01 | -0.40 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 247.50 | 3.80 | 4.80 | 4.30 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.04 | 0.20 | 0.01 | -0.39 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 250.00 | 3.70 | 4.70 | 4.20 | 4.20 | -0.80 | -16.00% | 0.02 | 385 | 956 | 1.05 | 0.19 | 0.01 | -0.38 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 252.50 | 3.40 | 4.20 | 3.80 | 4.60 | -2.31 | -33.43% | 0.02 | 2 | 9 | 1.05 | 0.18 | 0.01 | -0.36 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 255.00 | 3.20 | 4.10 | 3.65 | 3.50 | -0.46 | -11.62% | 0.01 | 26 | 53 | 1.09 | 0.17 | 0.01 | -0.35 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 257.50 | 3.10 | 3.80 | 3.45 | 3.80 | +0.23 | +6.45% | 0.01 | 7 | 16 | 1.07 | 0.16 | 0.01 | -0.34 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 260.00 | 2.95 | 3.60 | 3.28 | 3.17 | -0.33 | -9.43% | 0.01 | 28 | 78 | 1.07 | 0.15 | 0.01 | -0.33 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 262.50 | 2.75 | 3.40 | 3.08 | 3.10 | -0.32 | -9.36% | 0.01 | 1 | 30 | 1.09 | 0.14 | 0.00 | -0.32 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 265.00 | 2.60 | 3.30 | 2.95 | 3.40 | +0.05 | +1.50% | 0.01 | 15 | 54 | 1.11 | 0.13 | 0.00 | -0.30 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 267.50 | 2.45 | 3.30 | 2.88 | 2.63 | -0.32 | -10.85% | 0.01 | 12 | 14 | 1.13 | 0.13 | 0.00 | -0.29 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 270.00 | 2.35 | 2.90 | 2.63 | 2.47 | -0.53 | -17.67% | 0.01 | 32 | 174 | 1.11 | 0.12 | 0.00 | -0.28 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 272.50 | 2.15 | 2.85 | 2.50 | 4.18 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.12 | 0.11 | 0.00 | -0.27 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 275.00 | 1.85 | 2.55 | 2.20 | 2.20 | -1.06 | -32.52% | 0.01 | 1 | 49 | 1.13 | 0.11 | 0.00 | -0.26 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 277.50 | 1.80 | 2.40 | 2.10 | 2.24 | -0.11 | -4.69% | 0.01 | 1 | 53 | 1.13 | 0.10 | 0.00 | -0.25 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 280.00 | 1.45 | 2.50 | 1.98 | 2.01 | -0.27 | -11.85% | 0.01 | 8 | 64 | 1.14 | 0.09 | 0.00 | -0.24 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 282.50 | 1.70 | 2.55 | 2.13 | 2.10 | -1.01 | -32.48% | 0.01 | 1 | 57 | 1.19 | 0.09 | 0.00 | -0.23 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 285.00 | 1.45 | 2.40 | 1.93 | 1.77 | -1.67 | -48.55% | 0.01 | 3 | 32 | 1.18 | 0.08 | 0.00 | -0.22 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 287.50 | 1.05 | 2.50 | 1.78 | 2.35 | -0.78 | -24.92% | 0.01 | 1 | 8 | 1.18 | 0.08 | 0.00 | -0.21 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 290.00 | 1.55 | 2.75 | 2.15 | 1.65 | -0.25 | -13.16% | 0.01 | 27 | 130 | 1.17 | 0.07 | 0.00 | -0.20 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 292.50 | 1.40 | 1.95 | 1.68 | 1.50 | -1.05 | -41.18% | 0.01 | 11 | 25 | 1.21 | 0.07 | 0.00 | -0.19 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 295.00 | 1.30 | 1.85 | 1.58 | 1.45 | -0.65 | -30.96% | 0.01 | 2 | 122 | 1.21 | 0.06 | 0.00 | -0.18 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 297.50 | 1.15 | 2.40 | 1.78 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.27 | 0.06 | 0.00 | -0.17 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 300.00 | 1.20 | 2.00 | 1.60 | 1.36 | -0.50 | -26.89% | 0.01 | 122 | 603 | 1.20 | 0.06 | 0.00 | -0.16 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 302.50 | 0.10 | 3.40 | 1.75 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.33 | 0.05 | 0.00 | -0.15 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 305.00 | 1.05 | 1.60 | 1.33 | 1.05 | -1.88 | -64.17% | 0.00 | 11 | 83 | 1.25 | 0.05 | 0.00 | -0.15 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 307.50 | 0.75 | 2.10 | 1.43 | 2.79 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.29 | 0.05 | 0.00 | -0.14 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 310.00 | 0.95 | 1.45 | 1.20 | 1.30 | -0.55 | -29.73% | 0.00 | 1 | 81 | 1.25 | 0.04 | 0.00 | -0.13 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 312.50 | 0.10 | 3.40 | 1.75 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.34 | 0.04 | 0.00 | -0.12 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 315.00 | 0.10 | 4.20 | 2.15 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.56 | 0.04 | 0.00 | -0.12 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 317.50 | 0.05 | 2.10 | 1.08 | 2.98 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.22 | 0.04 | 0.00 | -0.12 | 7/2/2025 | 7/10/2025 3:59:54 PM EST |
| 320.00 | 0.05 | 3.30 | 1.68 | 1.08 | -0.42 | -28.00% | 0.01 | 6 | 109 | 1.49 | 0.03 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 322.50 | 0.05 | 1.00 | 0.53 | 1.20 | +0.05 | +4.35% | 0.00 | 1 | 18 | 1.15 | 0.03 | 0.00 | -0.10 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 325.00 | 0.05 | 3.00 | 1.53 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.26 | 0.03 | 0.00 | -0.10 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 327.50 | 0.00 | 3.60 | 1.80 | 12.90 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.31 | 0.03 | 0.00 | -0.09 | 6/25/2025 | 7/10/2025 3:59:54 PM EST |
| 330.00 | 0.00 | 2.80 | 1.40 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.40 | 0.03 | 0.00 | -0.09 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 332.50 | 0.00 | 2.05 | 1.03 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.27 | 0.03 | 0.00 | -0.09 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 335.00 | 0.20 | 1.80 | 1.00 | 2.56 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.32 | 0.02 | 0.00 | -0.08 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 337.50 | 0.50 | 1.00 | 0.75 | 0.65 | -0.45 | -40.91% | 0.00 | 34 | 4 | 1.35 | 0.02 | 0.00 | -0.07 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 340.00 | 0.00 | 2.05 | 1.03 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.39 | 0.02 | 0.00 | -0.07 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 342.50 | 0.00 | 3.30 | 1.65 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.75 | 0.02 | 0.00 | -0.06 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 345.00 | 0.00 | 4.70 | 2.35 | 0.87 | -0.13 | -13.00% | 0.01 | 10 | 10 | 2.03 | 0.02 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 350.00 | 0.50 | 1.40 | 0.95 | 0.72 | -0.03 | -4.00% | 0.00 | 2 | 168 | 1.49 | 0.01 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 355.00 | 0.00 | 2.55 | 1.28 | 0.70 | -0.81 | -53.65% | 0.00 | 10 | 67 | 1.57 | 0.01 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 360.00 | 0.00 | 4.20 | 2.10 | 0.45 | -1.05 | -70.00% | 0.01 | 13 | 33 | 1.57 | 0.01 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 365.00 | 0.00 | 2.50 | 1.25 | 0.70 | -0.30 | -30.00% | 0.00 | 8 | 36 | 1.44 | 0.01 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 370.00 | 0.35 | 1.25 | 0.80 | 0.49 | -0.50 | -50.51% | 0.00 | 1 | 198 | 1.54 | 0.01 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 375.00 | 0.00 | 4.10 | 2.05 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.17 | 0.00 | 0.00 | -0.02 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 380.00 | 0.00 | 1.40 | 0.70 | 0.55 | -0.39 | -41.49% | 0.00 | 1 | 97 | 1.44 | 0.00 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 385.00 | 0.00 | 4.60 | 2.30 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.29 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 390.00 | 0.00 | 3.00 | 1.50 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.33 | 0.00 | 0.00 | -0.01 | 6/30/2025 | 7/10/2025 3:59:54 PM EST |
| 395.00 | 0.00 | 3.40 | 1.70 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.19 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 400.00 | 0.15 | 0.90 | 0.53 | 0.30 | -0.41 | -57.75% | 0.00 | 61 | 250 | 1.54 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 405.00 | 0.20 | 1.80 | 1.00 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.68 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 410.00 | 0.00 | 3.60 | 1.80 | 0.32 | -0.46 | -58.98% | 0.00 | 1 | 11 | 1.81 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 415.00 | 0.00 | 0.75 | 0.38 | 0.10 | -2.60 | -96.30% | 0.00 | 5 | 13 | 1.56 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 420.00 | 0.00 | 1.65 | 0.83 | 0.41 | -1.32 | -76.31% | 0.00 | 6 | 2 | 1.57 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 425.00 | 0.00 | 1.35 | 0.68 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.98 | 0.00 | 0.00 | -0.01 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 430.00 | 0.05 | 2.95 | 1.50 | 0.70 | +0.30 | +75.00% | 0.00 | 8 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 435.00 | 0.10 | 0.75 | 0.43 | 0.10 | -4.40 | -97.78% | 0.00 | 9 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 440.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.45 | -75.00% | 0.00 | 1 | 64 | 1.61 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 445.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.02 | -10.00% | 0.00 | 416 | 1,822 | 1.56 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 40 | 372 | 1.96 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.15 | +0.06 | +66.67% | 0.00 | 1 | 95 | 1.71 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 5 | 8 | 1.72 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 90.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 60 | 1.63 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 95.00 | 0.10 | 0.20 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.58 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 100.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.10 | -50.00% | 0.00 | 6 | 459 | 1.51 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.82 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 110.00 | 0.10 | 0.30 | 0.20 | 0.22 | -0.03 | -12.00% | 0.00 | 2 | 93 | 1.35 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 115.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.10 | -28.58% | 0.00 | 4 | 58 | 1.29 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 120.00 | 0.15 | 0.40 | 0.28 | 0.27 | -0.12 | -30.77% | 0.00 | 4 | 120 | 1.26 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 125.00 | 0.15 | 0.75 | 0.45 | 0.30 | -0.11 | -26.83% | 0.00 | 4 | 159 | 1.20 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 130.00 | 0.35 | 0.45 | 0.40 | 0.37 | -0.12 | -24.49% | 0.00 | 27 | 305 | 1.12 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 132.00 | 0.25 | 1.25 | 0.75 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.13 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 133.00 | 0.00 | 1.45 | 0.73 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.29 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 134.00 | 0.00 | 1.05 | 0.53 | 0.33 | -0.24 | -42.11% | 0.00 | 2 | 33 | 1.15 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 135.00 | 0.45 | 0.60 | 0.53 | 0.46 | -0.04 | -8.00% | 0.00 | 20 | 114 | 1.09 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 136.00 | 0.00 | 1.35 | 0.68 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.30 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 137.00 | 0.00 | 2.10 | 1.05 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.39 | 0.00 | 0.00 | -0.01 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 138.00 | 0.00 | 1.90 | 0.95 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.29 | -0.01 | 0.00 | -0.02 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 139.00 | 0.10 | 1.05 | 0.58 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.02 | -0.02 | 0.00 | -0.07 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 140.00 | 0.45 | 0.80 | 0.63 | 0.60 | -0.20 | -25.00% | 0.00 | 6 | 219 | 1.06 | -0.02 | 0.00 | -0.07 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 141.00 | 0.10 | 1.25 | 0.68 | 0.60 | -0.15 | -20.00% | 0.00 | 3 | 7 | 1.03 | -0.02 | 0.00 | -0.07 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 142.00 | 0.15 | 1.90 | 1.03 | 0.74 | -0.51 | -40.80% | 0.01 | 3 | 59 | 1.12 | -0.03 | 0.00 | -0.07 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 143.00 | 0.05 | 1.80 | 0.93 | 0.68 | -0.22 | -24.45% | 0.01 | 15 | 14 | 1.07 | -0.03 | 0.00 | -0.07 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 144.00 | 0.10 | 1.40 | 0.75 | 0.67 | -0.13 | -16.25% | 0.01 | 27 | 35 | 1.02 | -0.03 | 0.00 | -0.09 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 145.00 | 0.45 | 0.90 | 0.68 | 0.70 | -0.30 | -30.00% | 0.00 | 3 | 80 | 0.98 | -0.03 | 0.00 | -0.09 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 146.00 | 0.05 | 2.20 | 1.13 | 0.90 | -0.70 | -43.75% | 0.01 | 14 | 14 | 1.08 | -0.04 | 0.00 | -0.09 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 147.00 | 0.55 | 1.05 | 0.80 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.98 | -0.04 | 0.00 | -0.10 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 148.00 | 0.05 | 1.75 | 0.90 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.08 | -0.04 | 0.00 | -0.11 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 149.00 | 0.65 | 1.05 | 0.85 | 0.83 | -0.17 | -17.00% | 0.01 | 4 | 45 | 0.98 | -0.04 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 150.00 | 0.85 | 1.00 | 0.93 | 0.88 | -0.31 | -26.05% | 0.01 | 163 | 588 | 0.96 | -0.05 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 152.50 | 0.85 | 1.20 | 1.03 | 1.10 | -0.45 | -29.04% | 0.01 | 11 | 36 | 0.94 | -0.05 | 0.00 | -0.13 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 155.00 | 1.00 | 1.20 | 1.10 | 1.15 | -0.46 | -28.58% | 0.01 | 25 | 113 | 0.91 | -0.06 | 0.00 | -0.14 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 157.50 | 1.05 | 1.65 | 1.35 | 1.23 | -0.77 | -38.50% | 0.01 | 8 | 40 | 0.92 | -0.07 | 0.00 | -0.15 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 160.00 | 1.30 | 1.70 | 1.50 | 1.45 | -0.67 | -31.61% | 0.01 | 53 | 285 | 0.89 | -0.08 | 0.00 | -0.16 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 162.50 | 1.45 | 1.85 | 1.65 | 1.70 | -0.71 | -29.47% | 0.01 | 8 | 30 | 0.87 | -0.09 | 0.01 | -0.17 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 165.00 | 1.80 | 2.20 | 2.00 | 2.02 | -0.90 | -30.83% | 0.01 | 29 | 126 | 0.87 | -0.10 | 0.01 | -0.18 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 167.50 | 2.10 | 2.55 | 2.33 | 2.45 | -0.94 | -27.73% | 0.01 | 27 | 36 | 0.86 | -0.11 | 0.01 | -0.20 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 170.00 | 2.45 | 3.00 | 2.73 | 2.75 | -1.09 | -28.39% | 0.02 | 41 | 308 | 0.86 | -0.13 | 0.01 | -0.22 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 172.50 | 2.85 | 3.60 | 3.23 | 3.17 | -1.03 | -24.53% | 0.02 | 13 | 70 | 0.85 | -0.14 | 0.01 | -0.23 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 175.00 | 3.20 | 4.00 | 3.60 | 3.80 | -1.40 | -26.93% | 0.02 | 85 | 237 | 0.84 | -0.16 | 0.01 | -0.25 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 177.50 | 4.10 | 4.50 | 4.30 | 4.35 | -1.45 | -25.00% | 0.02 | 66 | 101 | 0.86 | -0.19 | 0.01 | -0.27 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 180.00 | 4.50 | 5.20 | 4.85 | 4.90 | -1.32 | -21.23% | 0.03 | 126 | 397 | 0.85 | -0.21 | 0.01 | -0.30 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 182.50 | 5.20 | 5.90 | 5.55 | 5.45 | -2.28 | -29.50% | 0.03 | 6 | 71 | 0.84 | -0.24 | 0.01 | -0.32 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 185.00 | 6.00 | 7.20 | 6.60 | 6.47 | -1.33 | -17.06% | 0.04 | 37 | 159 | 0.86 | -0.26 | 0.01 | -0.34 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 187.50 | 6.80 | 7.80 | 7.30 | 7.40 | -1.88 | -20.26% | 0.04 | 7 | 91 | 0.85 | -0.29 | 0.01 | -0.36 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 190.00 | 7.80 | 8.70 | 8.25 | 8.50 | -2.08 | -19.66% | 0.04 | 189 | 258 | 0.86 | -0.32 | 0.01 | -0.38 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 192.50 | 8.80 | 9.80 | 9.30 | 9.25 | -2.46 | -21.01% | 0.05 | 6 | 32 | 0.86 | -0.35 | 0.01 | -0.40 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 195.00 | 10.00 | 11.00 | 10.50 | 10.50 | -3.00 | -22.23% | 0.05 | 24 | 151 | 0.86 | -0.38 | 0.01 | -0.42 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 197.50 | 10.60 | 13.40 | 12.00 | 11.17 | -2.53 | -18.47% | 0.06 | 5 | 49 | 0.88 | -0.41 | 0.01 | -0.43 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 200.00 | 12.10 | 13.90 | 13.00 | 13.40 | -2.10 | -13.55% | 0.07 | 151 | 813 | 0.86 | -0.44 | 0.01 | -0.45 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 202.50 | 12.90 | 16.10 | 14.50 | 15.50 | -1.61 | -9.41% | 0.07 | 29 | 77 | 0.88 | -0.47 | 0.01 | -0.46 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 205.00 | 14.90 | 17.80 | 16.35 | 15.54 | -3.46 | -18.22% | 0.08 | 47 | 187 | 0.91 | -0.49 | 0.01 | -0.47 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 207.50 | 17.00 | 18.70 | 17.85 | 18.60 | -2.40 | -11.43% | 0.09 | 7 | 75 | 0.91 | -0.52 | 0.01 | -0.47 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 210.00 | 18.60 | 20.20 | 19.40 | 19.64 | -1.46 | -6.92% | 0.09 | 76 | 209 | 0.92 | -0.54 | 0.01 | -0.48 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 212.50 | 19.80 | 22.70 | 21.25 | 22.00 | -1.30 | -5.58% | 0.10 | 3 | 24 | 0.94 | -0.57 | 0.01 | -0.48 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 215.00 | 21.70 | 24.00 | 22.85 | 22.80 | -3.60 | -13.64% | 0.11 | 42 | 84 | 0.89 | -0.59 | 0.01 | -0.48 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 217.50 | 23.50 | 26.50 | 25.00 | 27.40 | 0.00 | 0.00% | 0.11 | 0 | 37 | 0.96 | -0.61 | 0.01 | -0.48 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 220.00 | 25.40 | 28.70 | 27.05 | 25.55 | -5.22 | -16.97% | 0.12 | 49 | 119 | 0.98 | -0.63 | 0.01 | -0.48 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 222.50 | 26.70 | 30.60 | 28.65 | 29.40 | -30.30 | -50.76% | 0.13 | 8 | 8 | 0.97 | -0.65 | 0.01 | -0.47 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 225.00 | 29.20 | 33.00 | 31.10 | 31.00 | 0.00 | 0.00% | 0.14 | 0 | 73 | 1.01 | -0.67 | 0.01 | -0.47 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 227.50 | 29.60 | 35.10 | 32.35 | 30.50 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.97 | -0.68 | 0.01 | -0.46 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 230.00 | 32.10 | 37.40 | 34.75 | 37.30 | 0.00 | 0.00% | 0.15 | 0 | 102 | 1.01 | -0.70 | 0.01 | -0.46 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 232.50 | 34.60 | 39.40 | 37.00 | 40.06 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.03 | -0.72 | 0.01 | -0.45 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 235.00 | 37.00 | 41.90 | 39.45 | 32.91 | 0.00 | 0.00% | 0.17 | 0 | 51 | 1.06 | -0.73 | 0.01 | -0.44 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 237.50 | 39.40 | 44.30 | 41.85 | 43.75 | 0.00 | 0.00% | 0.18 | 0 | 50 | 1.09 | -0.75 | 0.01 | -0.43 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 240.00 | 41.90 | 45.60 | 43.75 | 41.10 | +1.10 | +2.75% | 0.18 | 4 | 130 | 1.09 | -0.76 | 0.01 | -0.42 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 242.50 | 43.30 | 47.90 | 45.60 | 60.22 | 0.00 | 0.00% | 0.19 | 0 | 14 | 1.06 | -0.77 | 0.01 | -0.41 | 6/25/2025 | 7/10/2025 3:59:54 PM EST |
| 245.00 | 46.00 | 50.40 | 48.20 | 51.50 | 0.00 | 0.00% | 0.20 | 0 | 46 | 1.10 | -0.78 | 0.01 | -0.40 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 247.50 | 48.20 | 52.20 | 50.20 | 47.75 | -26.65 | -35.82% | 0.20 | 1 | 11 | 1.10 | -0.80 | 0.01 | -0.39 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 250.00 | 50.70 | 54.70 | 52.70 | 53.35 | +1.13 | +2.17% | 0.21 | 2 | 53 | 1.14 | -0.81 | 0.01 | -0.38 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 252.50 | 51.50 | 57.20 | 54.35 | 47.60 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.08 | -0.82 | 0.01 | -0.36 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 255.00 | 54.00 | 59.70 | 56.85 | 81.40 | 0.00 | 0.00% | 0.22 | 0 | 11 | 1.11 | -0.83 | 0.01 | -0.35 | 6/30/2025 | 7/10/2025 3:59:54 PM EST |
| 257.50 | 56.20 | 62.20 | 59.20 | 59.20 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.13 | -0.84 | 0.01 | -0.34 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 260.00 | 58.70 | 64.50 | 61.60 | 62.37 | +0.26 | +0.42% | 0.24 | 2 | 42 | 1.15 | -0.85 | 0.01 | -0.33 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 262.50 | 61.10 | 67.00 | 64.05 | 86.75 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.17 | -0.86 | 0.00 | -0.32 | 7/2/2025 | 7/10/2025 3:59:54 PM EST |
| 265.00 | 63.60 | 69.50 | 66.55 | 60.30 | 0.00 | 0.00% | 0.25 | 0 | 36 | 1.21 | -0.87 | 0.00 | -0.30 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 267.50 | 66.00 | 72.00 | 69.00 | 88.10 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.23 | -0.87 | 0.00 | -0.29 | 6/30/2025 | 7/10/2025 3:59:54 PM EST |
| 270.00 | 68.50 | 74.50 | 71.50 | 95.15 | 0.00 | 0.00% | 0.26 | 0 | 12 | 1.28 | -0.88 | 0.00 | -0.28 | 7/2/2025 | 7/10/2025 3:59:54 PM EST |
| 272.50 | 70.50 | 77.00 | 73.75 | 68.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.24 | -0.89 | 0.00 | -0.27 | 6/24/2025 | 7/10/2025 3:59:54 PM EST |
| 275.00 | 72.90 | 78.60 | 75.75 | 74.50 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.18 | -0.89 | 0.00 | -0.26 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 277.50 | 74.10 | 81.20 | 77.65 | 76.70 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.37 | -0.90 | 0.00 | -0.25 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 280.00 | 76.30 | 83.50 | 79.90 | 78.50 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.32 | -0.91 | 0.00 | -0.24 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 282.50 | 78.10 | 85.90 | 82.00 | 80.80 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.34 | -0.91 | 0.00 | -0.23 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 285.00 | 81.20 | 89.00 | 85.10 | 104.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.50 | -0.92 | 0.00 | -0.22 | 6/27/2025 | 7/10/2025 3:59:54 PM EST |
| 287.50 | 83.40 | 92.00 | 87.70 | 118.70 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.46 | -0.92 | 0.00 | -0.21 | 7/1/2025 | 7/10/2025 3:59:54 PM EST |
| 290.00 | 85.80 | 94.00 | 89.90 | 112.05 | 0.00 | 0.00% | 0.31 | 0 | 20 | 1.50 | -0.93 | 0.00 | -0.20 | 7/2/2025 | 7/10/2025 3:59:54 PM EST |
| 292.50 | 89.00 | 97.00 | 93.00 | % | 0.32 | 0 | 0 | 1.61 | -0.93 | 0.00 | -0.19 | 7/10/2025 3:59:54 PM EST | |||
| 295.00 | 91.00 | 98.70 | 94.85 | 117.10 | 0.00 | 0.00% | 0.32 | 0 | 15 | 1.56 | -0.94 | 0.00 | -0.18 | 6/30/2025 | 7/10/2025 3:59:54 PM EST |
| 297.50 | 93.00 | 100.90 | 96.95 | 107.10 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.58 | -0.94 | 0.00 | -0.17 | 6/25/2025 | 7/10/2025 3:59:54 PM EST |
| 300.00 | 96.00 | 104.00 | 100.00 | 100.30 | 0.00 | 0.00% | 0.33 | 0 | 40 | 1.67 | -0.94 | 0.00 | -0.16 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 302.50 | 97.80 | 105.90 | 101.85 | 130.29 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.57 | -0.95 | 0.00 | -0.15 | 6/27/2025 | 7/10/2025 3:59:54 PM EST |
| 305.00 | 100.10 | 109.00 | 104.55 | 113.21 | 0.00 | 0.00% | 0.34 | 0 | 56 | 1.52 | -0.95 | 0.00 | -0.15 | 6/27/2025 | 7/10/2025 3:59:54 PM EST |
| 307.50 | 101.00 | 115.00 | 108.00 | 134.40 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.68 | -0.95 | 0.00 | -0.14 | 6/30/2025 | 7/10/2025 3:59:54 PM EST |
| 310.00 | 103.10 | 117.00 | 110.05 | 130.00 | 0.00 | 0.00% | 0.35 | 0 | 9 | 1.61 | -0.96 | 0.00 | -0.13 | 7/3/2025 | 7/10/2025 3:59:54 PM EST |
| 312.50 | 107.50 | 119.00 | 113.25 | 127.00 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.68 | -0.96 | 0.00 | -0.12 | 7/3/2025 | 7/10/2025 3:59:54 PM EST |
| 315.00 | 109.00 | 120.90 | 114.95 | 132.70 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.65 | -0.96 | 0.00 | -0.12 | 7/1/2025 | 7/10/2025 3:59:54 PM EST |
| 317.50 | 110.40 | 124.00 | 117.20 | % | 0.37 | 0 | 0 | 1.62 | -0.96 | 0.00 | -0.12 | 7/10/2025 3:59:54 PM EST | |||
| 320.00 | 113.40 | 126.00 | 119.70 | 140.90 | 0.00 | 0.00% | 0.37 | 0 | 12 | 1.78 | -0.97 | 0.00 | -0.11 | 6/30/2025 | 7/10/2025 3:59:54 PM EST |
| 322.50 | 117.60 | 127.10 | 122.35 | 143.30 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.69 | -0.97 | 0.00 | -0.10 | 6/30/2025 | 7/10/2025 3:59:54 PM EST |
| 325.00 | 117.20 | 130.90 | 124.05 | 145.70 | 0.00 | 0.00% | 0.38 | 0 | 11 | 1.85 | -0.97 | 0.00 | -0.10 | 6/30/2025 | 7/10/2025 3:59:54 PM EST |
| 327.50 | 120.50 | 133.30 | 126.90 | 153.50 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.82 | -0.97 | 0.00 | -0.09 | 6/30/2025 | 7/10/2025 3:59:54 PM EST |
| 330.00 | 122.00 | 134.60 | 128.30 | 130.10 | 0.00 | 0.00% | 0.39 | 0 | 21 | 1.77 | -0.97 | 0.00 | -0.09 | 6/26/2025 | 7/10/2025 3:59:54 PM EST |
| 332.50 | 124.20 | 139.00 | 131.60 | 126.60 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.85 | -0.97 | 0.00 | -0.09 | 6/26/2025 | 7/10/2025 3:59:54 PM EST |
| 335.00 | 128.00 | 139.30 | 133.65 | 151.51 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.81 | -0.98 | 0.00 | -0.08 | 6/27/2025 | 7/10/2025 3:59:54 PM EST |
| 337.50 | 131.10 | 143.50 | 137.30 | 145.60 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.89 | -0.98 | 0.00 | -0.07 | 6/25/2025 | 7/10/2025 3:59:54 PM EST |
| 340.00 | 132.00 | 145.90 | 138.95 | 165.10 | 0.00 | 0.00% | 0.41 | 0 | 7 | 1.85 | -0.98 | 0.00 | -0.07 | 6/30/2025 | 7/10/2025 3:59:54 PM EST |
| 342.50 | 134.80 | 148.00 | 141.40 | 167.50 | 0.00 | 0.00% | 0.41 | 0 | 3 | 2.16 | -0.98 | 0.00 | -0.06 | 6/30/2025 | 7/10/2025 3:59:54 PM EST |
| 345.00 | 138.80 | 149.50 | 144.15 | 163.00 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.90 | -0.98 | 0.00 | -0.06 | 6/27/2025 | 7/10/2025 3:59:54 PM EST |
| 350.00 | 143.70 | 154.30 | 149.00 | 174.80 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.87 | -0.99 | 0.00 | -0.05 | 6/30/2025 | 7/10/2025 3:59:54 PM EST |
| 355.00 | 146.50 | 159.30 | 152.90 | 157.20 | 0.00 | 0.00% | 0.43 | 0 | 5 | 2.11 | -0.99 | 0.00 | -0.04 | 6/25/2025 | 7/10/2025 3:59:54 PM EST |
| 360.00 | 152.00 | 166.00 | 159.00 | 161.80 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.94 | -0.99 | 0.00 | -0.04 | 6/25/2025 | 7/10/2025 3:59:54 PM EST |
| 365.00 | 156.50 | 169.20 | 162.85 | 167.30 | 0.00 | 0.00% | 0.45 | 0 | 6 | 1.96 | -0.99 | 0.00 | -0.04 | 6/25/2025 | 7/10/2025 3:59:54 PM EST |
| 370.00 | 163.50 | 174.20 | 168.85 | 192.00 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.15 | -0.99 | 0.00 | -0.03 | 6/30/2025 | 7/10/2025 3:59:54 PM EST |
| 375.00 | 168.50 | 179.20 | 173.85 | 179.20 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.04 | -1.00 | 0.00 | -0.02 | 6/25/2025 | 7/10/2025 3:59:54 PM EST |
| 380.00 | 173.50 | 184.10 | 178.80 | 182.40 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.15 | -1.00 | 0.00 | -0.02 | 6/25/2025 | 7/10/2025 3:59:54 PM EST |
| 385.00 | 178.40 | 189.10 | 183.75 | % | 0.48 | 0 | 0 | 2.22 | -1.00 | 0.00 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
| 390.00 | 183.40 | 193.80 | 188.60 | 195.60 | 0.00 | 0.00% | 0.48 | 0 | 6 | 2.05 | -1.00 | 0.00 | -0.01 | 6/25/2025 | 7/10/2025 3:59:54 PM EST |
| 395.00 | 188.30 | 199.00 | 193.65 | 164.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.20 | -1.00 | 0.00 | -0.01 | 6/24/2025 | 7/10/2025 3:59:54 PM EST |
| 400.00 | 193.30 | 203.90 | 198.60 | 203.91 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.14 | -1.00 | 0.00 | -0.01 | 6/25/2025 | 7/10/2025 3:59:54 PM EST |
| 405.00 | 198.30 | 209.00 | 203.65 | % | 0.50 | 0 | 0 | 2.59 | -1.00 | 0.00 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
| 410.00 | 201.70 | 213.90 | 207.80 | % | 0.51 | 0 | 0 | 2.57 | -1.00 | 0.00 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
| 415.00 | 208.20 | 218.60 | 213.40 | % | 0.51 | 0 | 0 | 2.68 | -1.00 | 0.00 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
| 420.00 | 213.20 | 226.30 | 219.75 | 224.20 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.44 | -1.00 | 0.00 | -0.01 | 6/25/2025 | 7/10/2025 3:59:54 PM EST |
| 425.00 | 216.80 | 228.50 | 222.65 | % | 0.52 | 0 | 0 | 2.33 | -1.00 | 0.00 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
| 430.00 | 223.20 | 236.20 | 229.70 | % | 0.53 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 435.00 | 228.20 | 238.80 | 233.50 | % | 0.54 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 440.00 | 233.10 | 243.80 | 238.45 | % | 0.54 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 445.00 | 238.10 | 248.80 | 243.45 | 247.56 | 0.00 | 0.00% | 0.55 | 0 | 2 | 2.51 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:54 PM EST |