Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $223.78 as of 7/18/2025 8:15:27 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 | 142.00 | 154.10 | 148.05 | 148.70 | 0.00 | 0.00% | 1.97 | 0 | 1 | 5.79 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 80.00 | 137.10 | 149.20 | 143.15 | 107.90 | 0.00 | 0.00% | 1.79 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 3:59:58 PM EST |
| 85.00 | 132.00 | 144.20 | 138.10 | 156.80 | 0.00 | 0.00% | 1.62 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 3:59:58 PM EST |
| 90.00 | 127.00 | 139.90 | 133.45 | 147.80 | -2.60 | -1.73% | 1.48 | 1 | 1 | 4.75 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 95.00 | 122.00 | 134.70 | 128.35 | 79.00 | 0.00 | 0.00% | 1.35 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 3:59:58 PM EST |
| 100.00 | 117.10 | 128.10 | 122.60 | 103.75 | 0.00 | 0.00% | 1.23 | 0 | 7 | 4.48 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 3:59:58 PM EST |
| 105.00 | 112.20 | 123.60 | 117.90 | 97.60 | 0.00 | 0.00% | 1.12 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:58 PM EST |
| 110.00 | 109.90 | 120.00 | 114.95 | % | 1.04 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 115.00 | 104.90 | 115.30 | 110.10 | % | 0.96 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 120.00 | 100.80 | 109.00 | 104.90 | 68.00 | 0.00 | 0.00% | 0.87 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:58 PM EST |
| 125.00 | 96.10 | 104.00 | 100.05 | 72.91 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:58 PM EST |
| 130.00 | 90.90 | 99.00 | 94.95 | 60.00 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:58 PM EST |
| 132.00 | 89.00 | 97.00 | 93.00 | % | 0.70 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 133.00 | 88.10 | 96.00 | 92.05 | % | 0.69 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 134.00 | 87.00 | 95.00 | 91.00 | % | 0.68 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 135.00 | 86.00 | 94.00 | 90.00 | % | 0.67 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 136.00 | 84.80 | 93.00 | 88.90 | 87.55 | 0.00 | 0.00% | 0.65 | 0 | 3 | 2.98 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 137.00 | 83.70 | 92.00 | 87.85 | 136.70 | 0.00 | 0.00% | 0.64 | 0 | 2 | 2.76 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:58 PM EST |
| 138.00 | 83.10 | 91.00 | 87.05 | 83.90 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 139.00 | 81.30 | 90.00 | 85.65 | % | 0.62 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 140.00 | 81.00 | 86.50 | 83.75 | 120.00 | +25.20 | +26.59% | 0.60 | 10 | 22 | 2.68 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 141.00 | 80.00 | 87.90 | 83.95 | 133.00 | 0.00 | 0.00% | 0.60 | 0 | 3 | 2.81 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:58 PM EST |
| 142.00 | 78.70 | 87.00 | 82.85 | 50.74 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.73 | 1.00 | 0.00 | -0.01 | 7/14/2025 | 7/18/2025 3:59:58 PM EST |
| 143.00 | 78.00 | 86.00 | 82.00 | 63.10 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.74 | 1.00 | 0.00 | -0.02 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 144.00 | 77.00 | 85.00 | 81.00 | 132.60 | 0.00 | 0.00% | 0.56 | 0 | 2 | 2.71 | 1.00 | 0.00 | -0.02 | 6/23/2025 | 7/18/2025 3:59:58 PM EST |
| 145.00 | 76.30 | 84.00 | 80.15 | 88.70 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.68 | 1.00 | 0.00 | -0.02 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 146.00 | 75.20 | 83.00 | 79.10 | % | 0.54 | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.02 | 7/18/2025 3:59:58 PM EST | |||
| 147.00 | 74.60 | 82.00 | 78.30 | 50.00 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.59 | 1.00 | 0.00 | -0.02 | 7/14/2025 | 7/18/2025 3:59:58 PM EST |
| 148.00 | 73.00 | 81.00 | 77.00 | 76.58 | % | 0.52 | 2 | 0 | 2.56 | 1.00 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 149.00 | 72.10 | 80.00 | 76.05 | 85.65 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.53 | 0.99 | 0.00 | -0.09 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 150.00 | 71.60 | 78.60 | 75.10 | 86.36 | 0.00 | 0.00% | 0.50 | 0 | 34 | 2.49 | 0.99 | 0.00 | -0.09 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 152.50 | 69.00 | 76.00 | 72.50 | 33.99 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.49 | 0.98 | 0.00 | -0.10 | 7/11/2025 | 7/18/2025 3:59:58 PM EST |
| 155.00 | 67.00 | 73.00 | 70.00 | 90.40 | +31.70 | +54.01% | 0.45 | 3 | 8 | 2.28 | 0.98 | 0.00 | -0.12 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 157.50 | 63.80 | 71.00 | 67.40 | 53.78 | 0.00 | 0.00% | 0.43 | 0 | 8 | 2.17 | 0.98 | 0.00 | -0.12 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 160.00 | 62.40 | 68.60 | 65.50 | 65.00 | -11.04 | -14.52% | 0.41 | 21 | 25 | 2.19 | 0.98 | 0.00 | -0.15 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 162.50 | 59.00 | 66.00 | 62.50 | 34.80 | 0.00 | 0.00% | 0.38 | 0 | 17 | 2.20 | 0.97 | 0.00 | -0.16 | 7/15/2025 | 7/18/2025 3:59:58 PM EST |
| 165.00 | 56.00 | 63.80 | 59.90 | 68.80 | 0.00 | 0.00% | 0.36 | 0 | 4 | 2.06 | 0.96 | 0.00 | -0.21 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 167.50 | 53.40 | 62.00 | 57.70 | 55.03 | -10.42 | -15.93% | 0.34 | 2 | 20 | 1.89 | 0.96 | 0.00 | -0.23 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 170.00 | 52.20 | 58.40 | 55.30 | 55.10 | -10.80 | -16.39% | 0.33 | 31 | 74 | 1.41 | 0.95 | 0.00 | -0.26 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 172.50 | 48.80 | 57.00 | 52.90 | 50.62 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.90 | 0.94 | 0.00 | -0.28 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 175.00 | 47.10 | 54.00 | 50.55 | 50.89 | -7.11 | -12.26% | 0.29 | 3 | 79 | 1.75 | 0.94 | 0.00 | -0.31 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 177.50 | 44.00 | 51.30 | 47.65 | 81.72 | +21.62 | +35.98% | 0.27 | 1 | 19 | 1.78 | 0.93 | 0.00 | -0.34 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 180.00 | 41.70 | 47.50 | 44.60 | 44.95 | -11.47 | -20.33% | 0.25 | 30 | 163 | 1.43 | 0.92 | 0.00 | -0.36 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 182.50 | 41.40 | 46.50 | 43.95 | 42.78 | -12.27 | -22.29% | 0.24 | 4 | 78 | 1.72 | 0.91 | 0.00 | -0.40 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 185.00 | 38.00 | 42.50 | 40.25 | 41.07 | -10.15 | -19.82% | 0.22 | 10 | 86 | 1.65 | 0.90 | 0.00 | -0.43 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 187.50 | 36.90 | 39.20 | 38.05 | 39.00 | -10.31 | -20.91% | 0.20 | 16 | 263 | 1.35 | 0.88 | 0.01 | -0.46 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 190.00 | 34.40 | 36.90 | 35.65 | 37.08 | -7.92 | -17.60% | 0.19 | 25 | 383 | 1.41 | 0.87 | 0.01 | -0.50 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 192.50 | 31.60 | 34.30 | 32.95 | 33.87 | -17.13 | -33.59% | 0.17 | 11 | 88 | 1.24 | 0.85 | 0.01 | -0.55 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 195.00 | 30.90 | 32.10 | 31.50 | 34.00 | -7.30 | -17.68% | 0.16 | 82 | 251 | 1.03 | 0.83 | 0.01 | -0.58 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 197.50 | 28.90 | 30.60 | 29.75 | 29.10 | -9.10 | -23.83% | 0.15 | 15 | 120 | 1.03 | 0.81 | 0.01 | -0.63 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 200.00 | 27.30 | 28.20 | 27.75 | 27.60 | -9.40 | -25.41% | 0.14 | 428 | 1,263 | 1.04 | 0.79 | 0.01 | -0.67 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 202.50 | 25.40 | 26.60 | 26.00 | 26.30 | -6.55 | -19.94% | 0.13 | 69 | 347 | 1.06 | 0.77 | 0.01 | -0.72 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 205.00 | 23.30 | 24.90 | 24.10 | 23.97 | -13.33 | -35.74% | 0.12 | 98 | 251 | 1.05 | 0.74 | 0.01 | -0.77 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 207.50 | 21.10 | 23.60 | 22.35 | 23.80 | -9.26 | -28.01% | 0.11 | 57 | 244 | 1.07 | 0.71 | 0.01 | -0.81 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 210.00 | 20.40 | 22.50 | 21.45 | 20.84 | -5.96 | -22.24% | 0.10 | 236 | 807 | 1.14 | 0.69 | 0.01 | -0.85 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 212.50 | 18.10 | 22.00 | 20.05 | 20.90 | -7.11 | -25.39% | 0.09 | 42 | 139 | 1.04 | 0.66 | 0.01 | -0.90 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 215.00 | 17.20 | 19.10 | 18.15 | 18.00 | -7.00 | -28.00% | 0.08 | 345 | 248 | 1.07 | 0.63 | 0.01 | -0.94 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 217.50 | 16.20 | 18.30 | 17.25 | 17.41 | -6.59 | -27.46% | 0.08 | 350 | 328 | 1.15 | 0.60 | 0.01 | -0.97 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 220.00 | 15.10 | 16.10 | 15.60 | 15.60 | -6.60 | -29.73% | 0.07 | 1,290 | 722 | 1.09 | 0.57 | 0.01 | -1.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 222.50 | 14.00 | 14.90 | 14.45 | 14.30 | -6.20 | -30.25% | 0.06 | 246 | 98 | 1.13 | 0.54 | 0.01 | -1.03 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 225.00 | 13.10 | 15.20 | 14.15 | 13.40 | -4.40 | -24.72% | 0.06 | 2,502 | 812 | 1.13 | 0.52 | 0.01 | -1.05 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 227.50 | 12.10 | 12.70 | 12.40 | 12.45 | -5.65 | -31.22% | 0.05 | 1,011 | 210 | 1.14 | 0.49 | 0.01 | -1.06 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 230.00 | 11.00 | 11.60 | 11.30 | 11.50 | -5.51 | -32.40% | 0.05 | 3,614 | 1,471 | 1.14 | 0.47 | 0.01 | -1.08 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 232.50 | 10.30 | 11.30 | 10.80 | 10.60 | -5.30 | -33.34% | 0.05 | 719 | 274 | 1.16 | 0.44 | 0.01 | -1.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 235.00 | 9.70 | 10.00 | 9.85 | 9.80 | -5.10 | -34.23% | 0.04 | 2,736 | 975 | 1.16 | 0.42 | 0.01 | -1.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 237.50 | 9.00 | 9.80 | 9.40 | 9.10 | -4.24 | -31.79% | 0.04 | 820 | 300 | 1.19 | 0.40 | 0.01 | -1.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 240.00 | 8.30 | 8.60 | 8.45 | 8.30 | -5.10 | -38.06% | 0.04 | 4,824 | 1,565 | 1.19 | 0.38 | 0.01 | -1.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 242.50 | 7.60 | 8.50 | 8.05 | 7.78 | -4.12 | -34.63% | 0.03 | 1,877 | 180 | 1.21 | 0.36 | 0.01 | -1.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 245.00 | 7.20 | 8.00 | 7.60 | 7.20 | -3.80 | -34.55% | 0.03 | 1,647 | 335 | 1.23 | 0.34 | 0.01 | -1.08 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 247.50 | 6.30 | 7.20 | 6.75 | 6.75 | -5.35 | -44.22% | 0.03 | 564 | 428 | 1.24 | 0.32 | 0.01 | -1.07 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 250.00 | 6.30 | 6.50 | 6.40 | 6.49 | -3.71 | -36.38% | 0.03 | 8,834 | 7,075 | 1.25 | 0.30 | 0.01 | -1.06 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 252.50 | 5.40 | 7.50 | 6.45 | 5.80 | -3.30 | -36.27% | 0.03 | 819 | 94 | 1.24 | 0.29 | 0.01 | -1.05 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 255.00 | 5.30 | 5.80 | 5.55 | 5.72 | -2.78 | -32.71% | 0.02 | 1,946 | 344 | 1.27 | 0.27 | 0.01 | -1.03 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 257.50 | 4.50 | 7.80 | 6.15 | 5.10 | -3.60 | -41.38% | 0.02 | 370 | 260 | 1.26 | 0.26 | 0.01 | -1.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 260.00 | 4.80 | 5.00 | 4.90 | 4.90 | -2.60 | -34.67% | 0.02 | 4,899 | 803 | 1.31 | 0.25 | 0.01 | -1.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 262.50 | 4.60 | 5.00 | 4.80 | 4.70 | -2.70 | -36.49% | 0.02 | 511 | 378 | 1.33 | 0.23 | 0.01 | -0.98 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 265.00 | 4.30 | 4.50 | 4.40 | 4.35 | -2.45 | -36.03% | 0.02 | 784 | 240 | 1.34 | 0.22 | 0.01 | -0.96 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 267.50 | 3.90 | 5.20 | 4.55 | 4.09 | -1.91 | -31.84% | 0.02 | 137 | 183 | 1.35 | 0.21 | 0.01 | -0.94 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 270.00 | 3.60 | 4.00 | 3.80 | 3.90 | -1.92 | -32.99% | 0.01 | 1,373 | 518 | 1.35 | 0.20 | 0.01 | -0.93 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 272.50 | 2.75 | 3.80 | 3.28 | 3.70 | -1.60 | -30.19% | 0.01 | 129 | 85 | 1.34 | 0.19 | 0.01 | -0.90 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 275.00 | 3.40 | 4.60 | 4.00 | 3.30 | -2.00 | -37.74% | 0.01 | 845 | 292 | 1.38 | 0.18 | 0.01 | -0.88 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 277.50 | 2.30 | 6.40 | 4.35 | 3.32 | -1.68 | -33.60% | 0.02 | 73 | 89 | 1.36 | 0.17 | 0.01 | -0.86 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 280.00 | 3.00 | 3.30 | 3.15 | 3.05 | -1.95 | -39.00% | 0.01 | 1,587 | 337 | 1.43 | 0.16 | 0.01 | -0.85 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 282.50 | 2.25 | 3.10 | 2.68 | 3.70 | -2.10 | -36.21% | 0.01 | 51 | 136 | 1.40 | 0.15 | 0.01 | -0.82 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 285.00 | 2.15 | 3.10 | 2.63 | 2.80 | -1.20 | -30.00% | 0.01 | 465 | 156 | 1.42 | 0.15 | 0.01 | -0.81 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 287.50 | 1.75 | 3.20 | 2.48 | 3.20 | -1.60 | -33.34% | 0.01 | 129 | 27 | 1.41 | 0.14 | 0.00 | -0.78 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 290.00 | 2.50 | 3.50 | 3.00 | 2.55 | -1.45 | -36.25% | 0.01 | 633 | 230 | 1.49 | 0.13 | 0.00 | -0.76 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 292.50 | 2.25 | 3.60 | 2.93 | 2.95 | -0.75 | -20.27% | 0.01 | 55 | 71 | 1.50 | 0.13 | 0.00 | -0.75 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 295.00 | 2.10 | 2.50 | 2.30 | 2.93 | -1.62 | -35.61% | 0.01 | 196 | 114 | 1.50 | 0.12 | 0.00 | -0.73 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 297.50 | 1.85 | 5.00 | 3.43 | 2.05 | -2.01 | -49.51% | 0.01 | 132 | 92 | 1.52 | 0.11 | 0.00 | -0.71 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 300.00 | 2.00 | 2.10 | 2.05 | 2.05 | -1.25 | -37.88% | 0.01 | 7,860 | 3,195 | 1.53 | 0.11 | 0.00 | -0.69 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 302.50 | 1.75 | 2.45 | 2.10 | 2.60 | -0.30 | -10.35% | 0.01 | 83 | 89 | 1.59 | 0.10 | 0.00 | -0.67 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 305.00 | 1.80 | 2.20 | 2.00 | 2.59 | -0.06 | -2.27% | 0.01 | 228 | 87 | 1.57 | 0.10 | 0.00 | -0.65 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 307.50 | 0.95 | 4.60 | 2.78 | 3.00 | -0.28 | -8.54% | 0.01 | 29 | 15 | 1.51 | 0.09 | 0.00 | -0.62 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 310.00 | 1.60 | 2.00 | 1.80 | 1.75 | -0.75 | -30.00% | 0.01 | 272 | 310 | 1.59 | 0.09 | 0.00 | -0.62 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 312.50 | 1.50 | 4.70 | 3.10 | 2.19 | -0.71 | -24.49% | 0.01 | 22 | 11 | 1.62 | 0.09 | 0.00 | -0.60 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 315.00 | 1.45 | 1.85 | 1.65 | 1.52 | -0.73 | -32.45% | 0.01 | 79 | 76 | 1.62 | 0.08 | 0.00 | -0.57 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 317.50 | 0.70 | 4.60 | 2.65 | 1.42 | -1.28 | -47.41% | 0.01 | 10 | 35 | 1.86 | 0.08 | 0.00 | -0.55 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 320.00 | 1.30 | 1.60 | 1.45 | 1.50 | -0.50 | -25.00% | 0.00 | 293 | 429 | 1.64 | 0.08 | 0.00 | -0.55 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 322.50 | 0.00 | 1.65 | 0.83 | 1.70 | -1.60 | -48.49% | 0.00 | 8 | 26 | 1.52 | 0.07 | 0.00 | -0.55 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 325.00 | 0.05 | 1.60 | 0.83 | 1.45 | -0.75 | -34.10% | 0.00 | 247 | 88 | 1.67 | 0.07 | 0.00 | -0.53 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 327.50 | 1.30 | 1.95 | 1.63 | 1.50 | -0.25 | -14.29% | 0.00 | 6 | 4 | 1.70 | 0.06 | 0.00 | -0.50 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 330.00 | 0.80 | 2.30 | 1.55 | 1.25 | -0.45 | -26.48% | 0.00 | 211 | 348 | 1.70 | 0.06 | 0.00 | -0.51 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 332.50 | 0.90 | 1.45 | 1.18 | 1.47 | +0.07 | +5.00% | 0.00 | 8 | 14 | 1.75 | 0.06 | 0.00 | -0.48 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 335.00 | 1.00 | 1.80 | 1.40 | 1.20 | -0.50 | -29.42% | 0.00 | 49 | 116 | 1.72 | 0.06 | 0.00 | -0.47 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 337.50 | 0.45 | 4.60 | 2.53 | 1.55 | -0.95 | -38.00% | 0.01 | 26 | 21 | 1.66 | 0.05 | 0.00 | -0.45 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 340.00 | 1.15 | 3.00 | 2.08 | 1.25 | -0.68 | -35.24% | 0.01 | 471 | 565 | 1.78 | 0.05 | 0.00 | -0.43 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 342.50 | 0.60 | 1.35 | 0.98 | 1.17 | -0.18 | -13.34% | 0.00 | 27 | 13 | 1.72 | 0.05 | 0.00 | -0.43 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 345.00 | 0.95 | 1.55 | 1.25 | 1.32 | -0.33 | -20.00% | 0.00 | 237 | 31 | 1.83 | 0.05 | 0.00 | -0.41 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 350.00 | 0.55 | 1.15 | 0.85 | 1.00 | -0.15 | -13.05% | 0.00 | 1,380 | 1,050 | 1.74 | 0.04 | 0.00 | -0.38 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 355.00 | 0.35 | 1.35 | 0.85 | 1.10 | +0.15 | +15.79% | 0.00 | 22 | 498 | 1.79 | 0.04 | 0.00 | -0.39 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 360.00 | 0.60 | 1.15 | 0.88 | 0.95 | +0.05 | +5.56% | 0.00 | 236 | 91 | 1.84 | 0.04 | 0.00 | -0.35 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 365.00 | 0.25 | 1.00 | 0.63 | 0.95 | +0.15 | +18.75% | 0.00 | 30 | 63 | 1.89 | 0.03 | 0.00 | -0.33 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 370.00 | 0.70 | 0.90 | 0.80 | 0.83 | -0.32 | -27.83% | 0.00 | 174 | 358 | 1.86 | 0.03 | 0.00 | -0.29 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 375.00 | 0.45 | 1.05 | 0.75 | 0.82 | +0.12 | +17.15% | 0.00 | 123 | 71 | 1.79 | 0.02 | 0.00 | -0.24 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 380.00 | 0.20 | 0.95 | 0.58 | 0.75 | +0.10 | +15.39% | 0.00 | 1,002 | 195 | 1.86 | 0.02 | 0.00 | -0.24 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 385.00 | 0.30 | 0.90 | 0.60 | 1.00 | +0.20 | +25.00% | 0.00 | 82 | 27 | 1.76 | 0.02 | 0.00 | -0.23 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 390.00 | 0.05 | 1.60 | 0.83 | 0.70 | -0.16 | -18.61% | 0.00 | 217 | 20 | 2.48 | 0.02 | 0.00 | -0.21 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 395.00 | 0.00 | 0.85 | 0.43 | 0.72 | +0.57 | +380.00% | 0.00 | 77 | 26 | 1.88 | 0.02 | 0.00 | -0.21 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 400.00 | 0.55 | 2.50 | 1.53 | 0.60 | +0.10 | +20.00% | 0.00 | 891 | 551 | 2.05 | 0.02 | 0.00 | -0.20 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 405.00 | 0.25 | 3.30 | 1.78 | 0.70 | +0.20 | +40.00% | 0.00 | 6 | 98 | 2.08 | 0.02 | 0.00 | -0.19 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 410.00 | 0.20 | 0.55 | 0.38 | 0.61 | -0.14 | -18.67% | 0.00 | 65 | 226 | 1.88 | 0.02 | 0.00 | -0.19 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 415.00 | 0.40 | 3.90 | 2.15 | 0.60 | +0.50 | +500.00% | 0.01 | 78 | 50 | 3.48 | 0.01 | 0.00 | -0.16 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 420.00 | 0.00 | 1.30 | 0.65 | 0.55 | +0.05 | +10.00% | 0.00 | 147 | 19 | 2.10 | 0.01 | 0.00 | -0.14 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 425.00 | 0.15 | 0.70 | 0.43 | 0.41 | -0.88 | -68.22% | 0.00 | 143 | 23 | 2.12 | 0.01 | 0.00 | -0.14 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 430.00 | 0.05 | 3.90 | 1.98 | 0.50 | +0.22 | +78.58% | 0.00 | 56 | 87 | 3.51 | 0.01 | 0.00 | -0.13 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 435.00 | 0.35 | 0.50 | 0.43 | 0.45 | +0.40 | +800.00% | 0.00 | 60 | 41 | 2.16 | 0.01 | 0.00 | -0.14 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 440.00 | 0.20 | 0.60 | 0.40 | 0.39 | -0.11 | -22.00% | 0.00 | 537 | 253 | 2.20 | 0.01 | 0.00 | -0.13 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 445.00 | 0.35 | 0.40 | 0.38 | 0.35 | +0.05 | +16.67% | 0.00 | 8,584 | 3,901 | 2.17 | 0.01 | 0.00 | -0.13 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 48 | 390 | 2.93 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 52 | 388 | 2.76 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 51 | 253 | 2.61 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.46 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 66 | 2.33 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 11 | 611 | 2.19 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 62 | 2.23 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 9 | 144 | 1.95 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.06 | +0.01 | +20.00% | 0.00 | 8 | 84 | 2.34 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 63 | 208 | 1.73 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.15 | +0.03 | +25.00% | 0.00 | 145 | 162 | 1.76 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 130.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 58 | 413 | 1.59 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 132.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 0.00 | 5 | 51 | 1.61 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 133.00 | 0.00 | 2.70 | 1.35 | 0.10 | -0.10 | -50.00% | 0.01 | 1 | 26 | 2.85 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 134.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.98 | -90.75% | 0.00 | 4 | 33 | 1.69 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.25 | -62.50% | 0.00 | 104 | 164 | 1.62 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 136.00 | 0.00 | 4.20 | 2.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.07 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 137.00 | 0.00 | 2.60 | 1.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 48 | 3.05 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 138.00 | 0.00 | 0.50 | 0.25 | 0.17 | -0.03 | -15.00% | 0.00 | 1 | 34 | 1.87 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 139.00 | 0.05 | 2.05 | 1.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.70 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 140.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.02 | -13.34% | 0.00 | 353 | 399 | 1.51 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 141.00 | 0.00 | 4.10 | 2.05 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.87 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 142.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.77 | 0.00 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 143.00 | 0.00 | 1.15 | 0.58 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.00 | 0.00 | 0.00 | -0.02 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 144.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.04 | +25.00% | 0.00 | 22 | 54 | 1.50 | 0.00 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 145.00 | 0.15 | 0.20 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 120 | 113 | 1.45 | 0.00 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 146.00 | 0.00 | 3.40 | 1.70 | 0.19 | -0.09 | -32.15% | 0.01 | 50 | 30 | 2.16 | 0.00 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 147.00 | 0.00 | 2.95 | 1.48 | 0.70 | -0.01 | -1.41% | 0.01 | 24 | 21 | 1.80 | 0.00 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 148.00 | 0.00 | 3.40 | 1.70 | 0.25 | -0.20 | -44.45% | 0.01 | 33 | 30 | 2.50 | 0.00 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 149.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 19 | 106 | 1.32 | -0.01 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 150.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.03 | -13.05% | 0.00 | 573 | 1,069 | 1.37 | -0.01 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 152.50 | 0.10 | 0.40 | 0.25 | 0.25 | +0.05 | +25.00% | 0.00 | 35 | 287 | 1.34 | -0.02 | 0.00 | -0.10 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 155.00 | 0.15 | 0.35 | 0.25 | 0.30 | +0.05 | +20.00% | 0.00 | 145 | 158 | 1.30 | -0.02 | 0.00 | -0.12 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 157.50 | 0.20 | 1.55 | 0.88 | 0.45 | -0.18 | -28.58% | 0.01 | 16 | 52 | 1.57 | -0.02 | 0.00 | -0.12 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 160.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.06 | +20.69% | 0.00 | 369 | 1,279 | 1.26 | -0.02 | 0.00 | -0.15 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 162.50 | 0.05 | 1.85 | 0.95 | 0.45 | +0.10 | +28.58% | 0.01 | 7 | 71 | 1.45 | -0.03 | 0.00 | -0.16 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 165.00 | 0.35 | 0.55 | 0.45 | 0.40 | +0.07 | +21.22% | 0.00 | 321 | 488 | 1.21 | -0.04 | 0.00 | -0.21 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 167.50 | 0.40 | 0.55 | 0.48 | 0.71 | +0.29 | +69.05% | 0.00 | 41 | 1,416 | 1.17 | -0.04 | 0.00 | -0.23 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 170.00 | 0.50 | 0.55 | 0.53 | 0.60 | +0.11 | +22.45% | 0.00 | 406 | 855 | 1.15 | -0.05 | 0.00 | -0.26 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 172.50 | 0.30 | 0.70 | 0.50 | 0.79 | +0.24 | +43.64% | 0.00 | 80 | 105 | 1.10 | -0.06 | 0.00 | -0.28 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 175.00 | 0.65 | 0.80 | 0.73 | 0.65 | +0.07 | +12.07% | 0.00 | 440 | 1,396 | 1.12 | -0.06 | 0.00 | -0.31 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 177.50 | 0.70 | 1.00 | 0.85 | 0.85 | +0.20 | +30.77% | 0.00 | 165 | 297 | 1.11 | -0.07 | 0.00 | -0.34 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 180.00 | 0.95 | 1.15 | 1.05 | 1.00 | +0.30 | +42.86% | 0.01 | 1,269 | 1,576 | 1.10 | -0.08 | 0.00 | -0.36 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 182.50 | 1.10 | 1.45 | 1.28 | 1.16 | +0.31 | +36.48% | 0.01 | 157 | 286 | 1.09 | -0.09 | 0.00 | -0.40 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 185.00 | 1.00 | 1.50 | 1.25 | 1.43 | +0.48 | +50.53% | 0.01 | 786 | 1,165 | 1.07 | -0.10 | 0.00 | -0.43 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 187.50 | 1.30 | 1.85 | 1.58 | 1.60 | +0.35 | +28.00% | 0.01 | 694 | 120 | 1.06 | -0.12 | 0.01 | -0.46 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 190.00 | 1.80 | 2.00 | 1.90 | 1.94 | +0.60 | +44.78% | 0.01 | 1,479 | 990 | 1.04 | -0.13 | 0.01 | -0.50 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 192.50 | 2.15 | 2.50 | 2.33 | 2.40 | +0.85 | +54.84% | 0.01 | 143 | 156 | 1.04 | -0.15 | 0.01 | -0.55 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 195.00 | 2.60 | 2.80 | 2.70 | 2.80 | +0.80 | +40.00% | 0.01 | 712 | 425 | 1.04 | -0.17 | 0.01 | -0.58 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 197.50 | 3.00 | 3.30 | 3.15 | 3.24 | +1.04 | +47.28% | 0.02 | 227 | 150 | 1.03 | -0.19 | 0.01 | -0.63 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 200.00 | 3.60 | 4.00 | 3.80 | 3.72 | +1.17 | +45.89% | 0.02 | 5,251 | 2,106 | 1.03 | -0.21 | 0.01 | -0.67 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 202.50 | 4.40 | 4.70 | 4.55 | 4.35 | +1.57 | +56.48% | 0.02 | 429 | 271 | 1.05 | -0.23 | 0.01 | -0.72 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 205.00 | 4.50 | 5.60 | 5.05 | 5.20 | +1.70 | +48.58% | 0.02 | 616 | 450 | 1.06 | -0.26 | 0.01 | -0.77 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 207.50 | 3.20 | 6.30 | 4.75 | 6.05 | +2.12 | +53.95% | 0.02 | 180 | 246 | 1.05 | -0.29 | 0.01 | -0.81 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 210.00 | 6.80 | 7.20 | 7.00 | 6.80 | +2.30 | +51.12% | 0.03 | 1,877 | 821 | 1.06 | -0.31 | 0.01 | -0.85 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 212.50 | 6.00 | 8.40 | 7.20 | 7.77 | +2.47 | +46.61% | 0.03 | 190 | 193 | 1.07 | -0.34 | 0.01 | -0.90 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 215.00 | 8.80 | 9.60 | 9.20 | 9.39 | +3.42 | +57.29% | 0.04 | 707 | 346 | 1.09 | -0.37 | 0.01 | -0.94 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 217.50 | 10.10 | 11.10 | 10.60 | 10.50 | +3.48 | +49.58% | 0.05 | 180 | 102 | 1.11 | -0.40 | 0.01 | -0.97 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 220.00 | 11.00 | 12.20 | 11.60 | 11.60 | +3.80 | +48.72% | 0.05 | 2,066 | 544 | 1.10 | -0.43 | 0.01 | -1.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 222.50 | 12.70 | 14.20 | 13.45 | 12.60 | +2.85 | +29.24% | 0.06 | 326 | 105 | 1.13 | -0.46 | 0.01 | -1.03 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 225.00 | 14.10 | 15.10 | 14.60 | 14.60 | +4.20 | +40.39% | 0.06 | 1,448 | 278 | 1.13 | -0.48 | 0.01 | -1.05 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 227.50 | 15.50 | 16.80 | 16.15 | 16.59 | +4.39 | +35.99% | 0.07 | 191 | 89 | 1.15 | -0.51 | 0.01 | -1.06 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 230.00 | 14.80 | 18.50 | 16.65 | 17.30 | +4.30 | +33.08% | 0.07 | 2,317 | 365 | 1.04 | -0.53 | 0.01 | -1.08 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 232.50 | 17.20 | 20.10 | 18.65 | 20.20 | +6.10 | +43.27% | 0.08 | 304 | 92 | 1.10 | -0.56 | 0.01 | -1.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 235.00 | 19.20 | 21.60 | 20.40 | 21.06 | +4.46 | +26.87% | 0.09 | 1,041 | 357 | 1.10 | -0.58 | 0.01 | -1.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 237.50 | 22.00 | 24.30 | 23.15 | 23.50 | +5.80 | +32.77% | 0.10 | 406 | 148 | 1.22 | -0.60 | 0.01 | -1.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 240.00 | 24.10 | 25.30 | 24.70 | 24.72 | +6.12 | +32.91% | 0.10 | 955 | 351 | 1.19 | -0.62 | 0.01 | -1.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 242.50 | 23.80 | 28.60 | 26.20 | 26.70 | +5.15 | +23.90% | 0.11 | 60 | 33 | 1.16 | -0.64 | 0.01 | -1.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 245.00 | 24.50 | 29.20 | 26.85 | 29.00 | +5.40 | +22.89% | 0.11 | 268 | 141 | 1.22 | -0.66 | 0.01 | -1.08 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 247.50 | 30.00 | 32.00 | 31.00 | 27.50 | +4.90 | +21.69% | 0.13 | 118 | 23 | 1.26 | -0.68 | 0.01 | -1.07 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 250.00 | 29.10 | 34.70 | 31.90 | 32.50 | +5.50 | +20.37% | 0.13 | 698 | 130 | 1.31 | -0.70 | 0.01 | -1.06 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 252.50 | 31.00 | 36.90 | 33.95 | 33.10 | -14.50 | -30.47% | 0.13 | 103 | 5 | 1.32 | -0.71 | 0.01 | -1.05 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 255.00 | 36.30 | 40.30 | 38.30 | 35.00 | -34.24 | -49.46% | 0.15 | 133 | 10 | 1.41 | -0.73 | 0.01 | -1.03 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 257.50 | 35.00 | 39.80 | 37.40 | 38.55 | +6.55 | +20.47% | 0.15 | 59 | 8 | 1.28 | -0.74 | 0.01 | -1.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 260.00 | 40.40 | 42.30 | 41.35 | 40.55 | +7.35 | +22.14% | 0.16 | 227 | 124 | 1.30 | -0.75 | 0.01 | -1.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 262.50 | 41.70 | 46.30 | 44.00 | 26.00 | -28.10 | -51.95% | 0.17 | 10 | 2 | 1.38 | -0.77 | 0.01 | -0.98 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 265.00 | 44.70 | 48.20 | 46.45 | 46.10 | +7.92 | +20.75% | 0.18 | 127 | 217 | 1.38 | -0.78 | 0.01 | -0.96 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 267.50 | 44.70 | 48.50 | 46.60 | 41.90 | -46.20 | -52.44% | 0.17 | 5 | 6 | 1.20 | -0.79 | 0.01 | -0.94 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 270.00 | 48.90 | 53.30 | 51.10 | 48.02 | +6.32 | +15.16% | 0.19 | 21 | 29 | 1.44 | -0.80 | 0.01 | -0.93 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 272.50 | 49.00 | 53.50 | 51.25 | 74.42 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.18 | -0.81 | 0.01 | -0.90 | 7/14/2025 | 7/18/2025 3:59:58 PM EST |
| 275.00 | 53.00 | 55.90 | 54.45 | 47.70 | -26.80 | -35.98% | 0.20 | 2 | 7 | 1.32 | -0.82 | 0.01 | -0.88 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 277.50 | 54.70 | 58.50 | 56.60 | 57.45 | -19.25 | -25.10% | 0.20 | 1 | 5 | 1.30 | -0.83 | 0.01 | -0.86 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 280.00 | 55.80 | 61.70 | 58.75 | 56.65 | +2.30 | +4.24% | 0.21 | 2 | 9 | 1.21 | -0.84 | 0.01 | -0.85 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 282.50 | 58.20 | 63.80 | 61.00 | 80.80 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.27 | -0.85 | 0.01 | -0.82 | 7/8/2025 | 7/18/2025 3:59:58 PM EST |
| 285.00 | 61.90 | 65.60 | 63.75 | 54.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.88 | -0.85 | 0.01 | -0.81 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 287.50 | 62.00 | 68.00 | 65.00 | 118.70 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.09 | -0.86 | 0.00 | -0.78 | 7/1/2025 | 7/18/2025 3:59:58 PM EST |
| 290.00 | 65.40 | 70.30 | 67.85 | 58.90 | 0.00 | 0.00% | 0.23 | 0 | 14 | 1.21 | -0.87 | 0.00 | -0.76 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 292.50 | 68.70 | 73.10 | 70.90 | 63.00 | % | 0.24 | 2 | 0 | 1.88 | -0.87 | 0.00 | -0.75 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 295.00 | 71.10 | 77.30 | 74.20 | 117.10 | 0.00 | 0.00% | 0.25 | 0 | 15 | 1.47 | -0.88 | 0.00 | -0.73 | 6/30/2025 | 7/18/2025 3:59:58 PM EST |
| 297.50 | 72.00 | 77.40 | 74.70 | 107.10 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.09 | -0.89 | 0.00 | -0.71 | 6/25/2025 | 7/18/2025 3:59:58 PM EST |
| 300.00 | 76.30 | 81.20 | 78.75 | 69.00 | +0.59 | +0.87% | 0.26 | 201 | 81 | 1.55 | -0.89 | 0.00 | -0.69 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 302.50 | 76.00 | 83.10 | 79.55 | 130.29 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.07 | -0.90 | 0.00 | -0.67 | 6/27/2025 | 7/18/2025 3:59:58 PM EST |
| 305.00 | 78.00 | 86.20 | 82.10 | 113.21 | 0.00 | 0.00% | 0.27 | 0 | 56 | 1.89 | -0.90 | 0.00 | -0.65 | 6/27/2025 | 7/18/2025 3:59:58 PM EST |
| 307.50 | 81.00 | 88.20 | 84.60 | 134.40 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.97 | -0.91 | 0.00 | -0.62 | 6/30/2025 | 7/18/2025 3:59:58 PM EST |
| 310.00 | 83.20 | 91.20 | 87.20 | 130.00 | 0.00 | 0.00% | 0.28 | 0 | 9 | 2.20 | -0.91 | 0.00 | -0.62 | 7/3/2025 | 7/18/2025 3:59:58 PM EST |
| 312.50 | 86.00 | 94.00 | 90.00 | 79.20 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.27 | -0.91 | 0.00 | -0.60 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 315.00 | 88.00 | 96.60 | 92.30 | 132.70 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.30 | -0.92 | 0.00 | -0.57 | 7/1/2025 | 7/18/2025 3:59:58 PM EST |
| 317.50 | 90.00 | 99.00 | 94.50 | % | 0.30 | 0 | 0 | 2.34 | -0.92 | 0.00 | -0.55 | 7/18/2025 3:59:58 PM EST | |||
| 320.00 | 93.00 | 101.60 | 97.30 | 140.90 | 0.00 | 0.00% | 0.30 | 0 | 12 | 2.36 | -0.92 | 0.00 | -0.55 | 6/30/2025 | 7/18/2025 3:59:58 PM EST |
| 322.50 | 95.40 | 104.00 | 99.70 | 143.30 | 0.00 | 0.00% | 0.31 | 0 | 10 | 2.43 | -0.93 | 0.00 | -0.55 | 6/30/2025 | 7/18/2025 3:59:58 PM EST |
| 325.00 | 98.10 | 107.00 | 102.55 | 145.70 | 0.00 | 0.00% | 0.32 | 0 | 11 | 2.43 | -0.93 | 0.00 | -0.53 | 6/30/2025 | 7/18/2025 3:59:58 PM EST |
| 327.50 | 100.00 | 108.20 | 104.10 | 153.50 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.38 | -0.94 | 0.00 | -0.50 | 6/30/2025 | 7/18/2025 3:59:58 PM EST |
| 330.00 | 101.50 | 110.30 | 105.90 | 130.10 | 0.00 | 0.00% | 0.32 | 0 | 21 | 2.86 | -0.94 | 0.00 | -0.51 | 6/26/2025 | 7/18/2025 3:59:58 PM EST |
| 332.50 | 103.80 | 114.30 | 109.05 | 126.60 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.48 | -0.94 | 0.00 | -0.48 | 6/26/2025 | 7/18/2025 3:59:58 PM EST |
| 335.00 | 105.00 | 116.80 | 110.90 | 151.51 | 0.00 | 0.00% | 0.33 | 0 | 3 | 2.51 | -0.94 | 0.00 | -0.47 | 6/27/2025 | 7/18/2025 3:59:58 PM EST |
| 337.50 | 107.00 | 119.20 | 113.10 | 145.60 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.66 | -0.95 | 0.00 | -0.45 | 6/25/2025 | 7/18/2025 3:59:58 PM EST |
| 340.00 | 111.30 | 121.60 | 116.45 | 165.10 | 0.00 | 0.00% | 0.34 | 0 | 7 | 2.57 | -0.95 | 0.00 | -0.43 | 6/30/2025 | 7/18/2025 3:59:58 PM EST |
| 342.50 | 112.00 | 126.30 | 119.15 | 167.50 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.86 | -0.95 | 0.00 | -0.43 | 6/30/2025 | 7/18/2025 3:59:58 PM EST |
| 345.00 | 116.10 | 128.50 | 122.30 | 150.60 | 0.00 | 0.00% | 0.35 | 0 | 5 | 2.61 | -0.95 | 0.00 | -0.41 | 7/11/2025 | 7/18/2025 3:59:58 PM EST |
| 350.00 | 119.00 | 132.40 | 125.70 | 127.00 | -47.80 | -27.35% | 0.36 | 2 | 1 | 2.64 | -0.96 | 0.00 | -0.38 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 355.00 | 124.10 | 136.70 | 130.40 | 157.20 | 0.00 | 0.00% | 0.37 | 0 | 5 | 2.71 | -0.96 | 0.00 | -0.39 | 6/25/2025 | 7/18/2025 3:59:58 PM EST |
| 360.00 | 129.00 | 142.50 | 135.75 | 161.80 | 0.00 | 0.00% | 0.38 | 0 | 4 | 2.80 | -0.96 | 0.00 | -0.35 | 6/25/2025 | 7/18/2025 3:59:58 PM EST |
| 365.00 | 134.00 | 148.70 | 141.35 | 167.30 | 0.00 | 0.00% | 0.39 | 0 | 6 | 2.89 | -0.97 | 0.00 | -0.33 | 6/25/2025 | 7/18/2025 3:59:58 PM EST |
| 370.00 | 139.10 | 151.60 | 145.35 | 192.00 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.81 | -0.97 | 0.00 | -0.29 | 6/30/2025 | 7/18/2025 3:59:58 PM EST |
| 375.00 | 144.00 | 156.70 | 150.35 | 179.20 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.86 | -0.98 | 0.00 | -0.24 | 6/25/2025 | 7/18/2025 3:59:58 PM EST |
| 380.00 | 149.00 | 161.70 | 155.35 | 182.40 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.94 | -0.98 | 0.00 | -0.24 | 6/25/2025 | 7/18/2025 3:59:58 PM EST |
| 385.00 | 154.20 | 166.70 | 160.45 | 131.60 | % | 0.42 | 1 | 0 | 3.03 | -0.98 | 0.00 | -0.23 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 390.00 | 159.00 | 172.10 | 165.55 | 195.60 | 0.00 | 0.00% | 0.42 | 0 | 6 | 3.14 | -0.98 | 0.00 | -0.21 | 6/25/2025 | 7/18/2025 3:59:58 PM EST |
| 395.00 | 164.30 | 176.60 | 170.45 | 164.50 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.09 | -0.98 | 0.00 | -0.21 | 6/24/2025 | 7/18/2025 3:59:58 PM EST |
| 400.00 | 169.10 | 181.70 | 175.40 | 203.91 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.15 | -0.98 | 0.00 | -0.20 | 6/25/2025 | 7/18/2025 3:59:58 PM EST |
| 405.00 | 174.30 | 186.70 | 180.50 | % | 0.45 | 0 | 0 | 3.10 | -0.98 | 0.00 | -0.19 | 7/18/2025 3:59:58 PM EST | |||
| 410.00 | 179.00 | 192.70 | 185.85 | % | 0.45 | 0 | 0 | 3.38 | -0.98 | 0.00 | -0.19 | 7/18/2025 3:59:58 PM EST | |||
| 415.00 | 184.00 | 195.70 | 189.85 | % | 0.46 | 0 | 0 | 3.13 | -0.99 | 0.00 | -0.16 | 7/18/2025 3:59:58 PM EST | |||
| 420.00 | 189.00 | 201.70 | 195.35 | 224.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.27 | -0.99 | 0.00 | -0.14 | 6/25/2025 | 7/18/2025 3:59:58 PM EST |
| 425.00 | 194.10 | 206.80 | 200.45 | % | 0.47 | 0 | 0 | 3.40 | -0.99 | 0.00 | -0.14 | 7/18/2025 3:59:58 PM EST | |||
| 430.00 | 199.10 | 211.70 | 205.40 | % | 0.48 | 0 | 0 | 3.35 | -0.99 | 0.00 | -0.13 | 7/18/2025 3:59:58 PM EST | |||
| 435.00 | 203.40 | 216.70 | 210.05 | % | 0.48 | 0 | 0 | 3.33 | -0.99 | 0.00 | -0.14 | 7/18/2025 3:59:58 PM EST | |||
| 440.00 | 207.90 | 220.40 | 214.15 | % | 0.49 | 0 | 0 | 3.48 | -0.99 | 0.00 | -0.13 | 7/18/2025 3:59:58 PM EST | |||
| 445.00 | 212.90 | 225.60 | 219.25 | 207.10 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.52 | -0.99 | 0.00 | -0.13 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |