Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $179.00 as of 8/1/2025 8:09:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 69.70 | 79.20 | 74.45 | 95.95 | 0.00 | 0.00% | 0.78 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:49 PM EST |
| 100.00 | 65.00 | 73.00 | 69.00 | 90.52 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:49 PM EST |
| 105.00 | 61.50 | 65.80 | 63.65 | % | 0.61 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 110.00 | 56.30 | 61.10 | 58.70 | 82.19 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.75 | 1.00 | 0.00 | -0.01 | 7/24/2025 | 8/1/2025 3:59:49 PM EST |
| 115.00 | 51.50 | 55.80 | 53.65 | % | 0.47 | 0 | 0 | 2.49 | 1.00 | 0.00 | -0.01 | 8/1/2025 3:59:49 PM EST | |||
| 120.00 | 46.70 | 51.30 | 49.00 | 94.80 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.27 | 1.00 | 0.00 | -0.02 | 7/16/2025 | 8/1/2025 3:59:49 PM EST |
| 124.00 | 42.60 | 46.90 | 44.75 | % | 0.36 | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.03 | 8/1/2025 3:59:49 PM EST | |||
| 125.00 | 41.90 | 46.50 | 44.20 | 67.85 | 0.00 | 0.00% | 0.35 | 0 | 5 | 2.09 | 1.00 | 0.00 | -0.03 | 7/24/2025 | 8/1/2025 3:59:49 PM EST |
| 126.00 | 40.80 | 44.90 | 42.85 | % | 0.34 | 0 | 0 | 2.12 | 0.99 | 0.00 | -0.03 | 8/1/2025 3:59:49 PM EST | |||
| 127.00 | 38.50 | 44.30 | 41.40 | % | 0.33 | 0 | 0 | 2.09 | 0.99 | 0.00 | -0.05 | 8/1/2025 3:59:49 PM EST | |||
| 128.00 | 38.30 | 43.00 | 40.65 | % | 0.32 | 0 | 0 | 2.03 | 0.99 | 0.00 | -0.06 | 8/1/2025 3:59:49 PM EST | |||
| 129.00 | 37.60 | 42.30 | 39.95 | % | 0.31 | 0 | 0 | 1.99 | 0.97 | 0.00 | -0.13 | 8/1/2025 3:59:49 PM EST | |||
| 130.00 | 38.10 | 39.30 | 38.70 | 40.04 | -23.37 | -36.86% | 0.30 | 2 | 20 | 1.91 | 0.97 | 0.00 | -0.13 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 131.00 | 35.70 | 40.50 | 38.10 | % | 0.29 | 0 | 0 | 1.91 | 0.97 | 0.00 | -0.13 | 8/1/2025 3:59:49 PM EST | |||
| 132.00 | 34.30 | 39.40 | 36.85 | % | 0.28 | 0 | 0 | 1.87 | 0.97 | 0.00 | -0.15 | 8/1/2025 3:59:49 PM EST | |||
| 133.00 | 32.90 | 38.10 | 35.50 | % | 0.27 | 0 | 0 | 1.87 | 0.96 | 0.00 | -0.15 | 8/1/2025 3:59:49 PM EST | |||
| 134.00 | 31.80 | 37.50 | 34.65 | % | 0.26 | 0 | 0 | 1.73 | 0.96 | 0.00 | -0.16 | 8/1/2025 3:59:49 PM EST | |||
| 135.00 | 30.80 | 36.10 | 33.45 | 71.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.75 | 0.96 | 0.00 | -0.16 | 7/16/2025 | 8/1/2025 3:59:49 PM EST |
| 136.00 | 30.90 | 35.70 | 33.30 | % | 0.24 | 0 | 0 | 1.70 | 0.96 | 0.00 | -0.16 | 8/1/2025 3:59:49 PM EST | |||
| 137.00 | 29.40 | 34.20 | 31.80 | % | 0.23 | 0 | 0 | 1.74 | 0.95 | 0.00 | -0.20 | 8/1/2025 3:59:49 PM EST | |||
| 138.00 | 27.80 | 33.30 | 30.55 | % | 0.22 | 0 | 0 | 1.64 | 0.94 | 0.01 | -0.21 | 8/1/2025 3:59:49 PM EST | |||
| 139.00 | 28.00 | 32.50 | 30.25 | % | 0.22 | 0 | 0 | 1.68 | 0.94 | 0.01 | -0.22 | 8/1/2025 3:59:49 PM EST | |||
| 140.00 | 25.50 | 33.50 | 29.50 | 31.50 | -22.09 | -41.22% | 0.21 | 1 | 1 | 1.51 | 0.93 | 0.01 | -0.23 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 141.00 | 25.90 | 30.40 | 28.15 | % | 0.20 | 0 | 0 | 1.47 | 0.93 | 0.01 | -0.24 | 8/1/2025 3:59:49 PM EST | |||
| 142.00 | 25.10 | 29.50 | 27.30 | 46.40 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.56 | 0.92 | 0.01 | -0.26 | 7/30/2025 | 8/1/2025 3:59:49 PM EST |
| 143.00 | 24.10 | 28.30 | 26.20 | % | 0.18 | 0 | 0 | 1.47 | 0.91 | 0.01 | -0.26 | 8/1/2025 3:59:49 PM EST | |||
| 144.00 | 23.30 | 25.90 | 24.60 | 28.40 | -17.90 | -38.67% | 0.17 | 8 | 0 | 1.37 | 0.91 | 0.01 | -0.28 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 145.00 | 23.40 | 24.70 | 24.05 | 24.36 | -22.09 | -47.56% | 0.17 | 41 | 2 | 1.23 | 0.90 | 0.01 | -0.29 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 146.00 | 21.40 | 24.60 | 23.00 | % | 0.16 | 0 | 0 | 1.34 | 0.89 | 0.01 | -0.30 | 8/1/2025 3:59:49 PM EST | |||
| 147.00 | 21.20 | 24.30 | 22.75 | % | 0.15 | 0 | 0 | 1.26 | 0.89 | 0.01 | -0.30 | 8/1/2025 3:59:49 PM EST | |||
| 148.00 | 19.70 | 23.50 | 21.60 | % | 0.15 | 0 | 0 | 1.50 | 0.88 | 0.01 | -0.32 | 8/1/2025 3:59:49 PM EST | |||
| 149.00 | 17.80 | 21.10 | 19.45 | 26.00 | % | 0.13 | 5 | 0 | 1.07 | 0.87 | 0.01 | -0.33 | 8/1/2025 | 8/1/2025 3:59:49 PM EST | |
| 150.00 | 17.30 | 20.20 | 18.75 | 24.40 | -10.28 | -29.65% | 0.12 | 11 | 15 | 0.54 | 0.86 | 0.01 | -0.34 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 152.50 | 17.00 | 18.00 | 17.50 | 18.71 | % | 0.11 | 1 | 0 | 0.73 | 0.83 | 0.01 | -0.37 | 8/1/2025 | 8/1/2025 3:59:49 PM EST | |
| 155.00 | 15.30 | 16.50 | 15.90 | 16.30 | -22.29 | -57.77% | 0.10 | 5 | 53 | 0.78 | 0.80 | 0.02 | -0.39 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 157.50 | 13.30 | 16.80 | 15.05 | 13.70 | -12.28 | -47.27% | 0.10 | 3 | 2 | 0.95 | 0.76 | 0.02 | -0.42 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 160.00 | 11.80 | 12.10 | 11.95 | 11.88 | -12.78 | -51.83% | 0.07 | 155 | 53 | 0.76 | 0.71 | 0.02 | -0.44 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 162.50 | 9.20 | 10.50 | 9.85 | 11.80 | -10.60 | -47.33% | 0.06 | 91 | 12 | 0.69 | 0.66 | 0.02 | -0.47 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 165.00 | 8.10 | 9.00 | 8.55 | 8.70 | -14.56 | -62.60% | 0.05 | 143 | 11 | 0.75 | 0.60 | 0.02 | -0.48 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 167.50 | 6.80 | 7.70 | 7.25 | 7.45 | -13.60 | -64.61% | 0.04 | 148 | 11 | 0.76 | 0.54 | 0.02 | -0.50 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 170.00 | 6.00 | 6.50 | 6.25 | 6.20 | -14.60 | -70.20% | 0.04 | 900 | 16 | 0.75 | 0.48 | 0.02 | -0.50 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 172.50 | 5.00 | 5.30 | 5.15 | 5.20 | -9.40 | -64.39% | 0.03 | 915 | 10 | 0.74 | 0.43 | 0.02 | -0.50 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 175.00 | 4.10 | 4.50 | 4.30 | 4.40 | -8.28 | -65.30% | 0.02 | 617 | 62 | 0.75 | 0.38 | 0.02 | -0.49 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 177.50 | 3.40 | 6.00 | 4.70 | 3.80 | -10.90 | -74.15% | 0.03 | 204 | 39 | 0.90 | 0.33 | 0.02 | -0.47 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 180.00 | 3.00 | 3.30 | 3.15 | 3.10 | -6.20 | -66.67% | 0.02 | 996 | 96 | 0.79 | 0.28 | 0.02 | -0.45 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 182.50 | 2.40 | 2.60 | 2.50 | 2.50 | -5.89 | -70.21% | 0.01 | 91 | 120 | 0.78 | 0.25 | 0.02 | -0.43 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 185.00 | 2.10 | 2.30 | 2.20 | 2.17 | -5.73 | -72.54% | 0.01 | 498 | 239 | 0.80 | 0.22 | 0.02 | -0.41 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 187.50 | 1.70 | 2.00 | 1.85 | 1.81 | -4.32 | -70.48% | 0.01 | 217 | 316 | 0.82 | 0.19 | 0.01 | -0.38 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 190.00 | 1.50 | 1.70 | 1.60 | 1.57 | -3.52 | -69.16% | 0.01 | 1,550 | 557 | 0.83 | 0.16 | 0.01 | -0.36 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 192.50 | 1.25 | 1.45 | 1.35 | 1.53 | -2.77 | -64.42% | 0.01 | 216 | 618 | 0.86 | 0.14 | 0.01 | -0.33 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 195.00 | 1.10 | 1.25 | 1.18 | 1.17 | -2.43 | -67.50% | 0.01 | 1,702 | 759 | 0.87 | 0.12 | 0.01 | -0.31 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 197.50 | 0.95 | 1.10 | 1.03 | 1.00 | -2.21 | -68.85% | 0.01 | 426 | 233 | 0.88 | 0.11 | 0.01 | -0.28 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 200.00 | 0.85 | 0.95 | 0.90 | 0.94 | -1.71 | -64.53% | 0.00 | 1,046 | 1,215 | 0.91 | 0.09 | 0.01 | -0.26 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 202.50 | 0.75 | 0.90 | 0.83 | 0.90 | -1.55 | -63.27% | 0.00 | 273 | 177 | 0.93 | 0.08 | 0.01 | -0.24 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 205.00 | 0.65 | 0.75 | 0.70 | 0.76 | -1.34 | -63.81% | 0.00 | 191 | 578 | 0.95 | 0.07 | 0.01 | -0.22 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 207.50 | 0.50 | 0.75 | 0.63 | 0.69 | -1.21 | -63.69% | 0.00 | 222 | 117 | 0.98 | 0.06 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 210.00 | 0.55 | 0.70 | 0.63 | 0.65 | -0.85 | -56.67% | 0.00 | 505 | 816 | 1.00 | 0.05 | 0.01 | -0.18 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 212.50 | 0.50 | 0.65 | 0.58 | 0.68 | -0.82 | -54.67% | 0.00 | 121 | 95 | 1.02 | 0.05 | 0.00 | -0.16 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 215.00 | 0.40 | 0.65 | 0.53 | 0.50 | -0.80 | -61.54% | 0.00 | 402 | 557 | 1.10 | 0.04 | 0.00 | -0.13 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 217.50 | 0.00 | 0.50 | 0.25 | 0.50 | -0.60 | -54.55% | 0.00 | 109 | 115 | 0.89 | 0.03 | 0.00 | -0.12 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 220.00 | 0.45 | 0.55 | 0.50 | 0.45 | -0.48 | -51.62% | 0.00 | 441 | 1,056 | 1.11 | 0.03 | 0.00 | -0.12 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 222.50 | 0.40 | 1.10 | 0.75 | 0.53 | -0.42 | -44.22% | 0.00 | 4 | 180 | 1.23 | 0.02 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 225.00 | 0.00 | 0.55 | 0.28 | 0.44 | -0.43 | -49.43% | 0.00 | 205 | 747 | 1.15 | 0.02 | 0.00 | -0.08 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 227.50 | 0.05 | 3.20 | 1.63 | 0.36 | -0.50 | -58.14% | 0.01 | 82 | 138 | 1.78 | 0.01 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 230.00 | 0.30 | 0.45 | 0.38 | 0.30 | -0.45 | -60.00% | 0.00 | 90 | 552 | 1.21 | 0.01 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 232.50 | 0.00 | 1.10 | 0.55 | 0.42 | -0.23 | -35.39% | 0.00 | 64 | 140 | 1.50 | 0.01 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 235.00 | 0.20 | 0.50 | 0.35 | 0.30 | -0.43 | -58.91% | 0.00 | 32 | 289 | 1.14 | 0.01 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 237.50 | 0.00 | 0.95 | 0.48 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.53 | 0.00 | 0.00 | -0.02 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 240.00 | 0.20 | 0.45 | 0.33 | 0.28 | -0.33 | -54.10% | 0.00 | 131 | 508 | 1.28 | 0.00 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 242.50 | 0.00 | 2.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.87 | 0.00 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 245.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.21 | -41.18% | 0.00 | 9 | 317 | 1.42 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 247.50 | 0.05 | 0.75 | 0.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.59 | 0.00 | 0.00 | -0.01 | 7/30/2025 | 8/1/2025 3:59:49 PM EST |
| 250.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.20 | -40.00% | 0.00 | 353 | 952 | 1.38 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 252.50 | 0.00 | 2.75 | 1.38 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.54 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:49 PM EST |
| 255.00 | 0.20 | 1.10 | 0.65 | 0.17 | -0.44 | -72.14% | 0.00 | 80 | 117 | 1.59 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 257.50 | 0.00 | 0.30 | 0.15 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.55 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:49 PM EST |
| 260.00 | 0.10 | 1.45 | 0.78 | 0.38 | +0.05 | +15.16% | 0.00 | 69 | 735 | 1.65 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 262.50 | 0.00 | 2.75 | 1.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:49 PM EST |
| 265.00 | 0.10 | 0.35 | 0.23 | 0.16 | -0.24 | -60.00% | 0.00 | 59 | 227 | 1.47 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 267.50 | 0.00 | 2.75 | 1.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.75 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:49 PM EST |
| 270.00 | 0.00 | 0.65 | 0.33 | 0.19 | -0.19 | -50.00% | 0.00 | 116 | 251 | 1.82 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 272.50 | 0.00 | 1.90 | 0.95 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 166 | 2.28 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:49 PM EST |
| 275.00 | 0.00 | 0.30 | 0.15 | 0.18 | -0.18 | -50.00% | 0.00 | 16 | 510 | 1.66 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 280.00 | 0.00 | 0.50 | 0.25 | 0.35 | +0.05 | +16.67% | 0.00 | 5 | 357 | 1.85 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 285.00 | 0.00 | 2.65 | 1.33 | 0.24 | -0.63 | -72.42% | 0.00 | 10 | 37 | 2.27 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 290.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.08 | -34.79% | 0.00 | 134 | 208 | 1.89 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 295.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.24 | -68.58% | 0.00 | 12 | 170 | 1.76 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 300.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.14 | -58.34% | 0.00 | 28 | 834 | 1.70 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 305.00 | 0.00 | 0.70 | 0.35 | 0.10 | -0.19 | -65.52% | 0.00 | 1 | 74 | 2.21 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 310.00 | 0.00 | 2.65 | 1.33 | 0.10 | -0.05 | -33.34% | 0.00 | 17 | 128 | 3.30 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 315.00 | 0.00 | 1.85 | 0.93 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.54 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:49 PM EST |
| 320.00 | 0.00 | 2.60 | 1.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.85 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:49 PM EST |
| 325.00 | 0.00 | 3.50 | 1.75 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.76 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 330.00 | 0.00 | 2.60 | 1.30 | 0.05 | +0.04 | +400.00% | 0.00 | 11 | 144 | 2.62 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 335.00 | 0.00 | 1.95 | 0.98 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.99 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 340.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.12 | -54.55% | 0.00 | 475 | 211 | 1.97 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 345.00 | 0.00 | 0.10 | 0.05 | 0.10 | -1.10 | -91.67% | 0.00 | 1 | 31 | 2.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 350.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.10 | +100.00% | 0.00 | 97 | 532 | 2.41 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 355.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:49 PM EST |
| 360.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 18 | 69 | 2.11 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 365.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 2 | 13 | 1.99 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 1 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST | |
| 375.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.15 | -83.34% | 0.00 | 3 | 117 | 2.06 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 380.00 | 0.00 | 1.25 | 0.63 | 0.02 | -0.06 | -75.00% | 0.00 | 1 | 123 | 2.78 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 385.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 10 | 122 | 2.11 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 390.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 667 | 11,343 | 2.29 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 18 | 57 | 1.78 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 100.00 | 0.10 | 0.15 | 0.13 | 0.10 | +0.04 | +66.67% | 0.00 | 320 | 801 | 1.72 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.13 | +0.05 | +62.50% | 0.00 | 1 | 455 | 1.75 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 110.00 | 0.10 | 0.40 | 0.25 | 0.35 | +0.17 | +94.45% | 0.00 | 52 | 28 | 1.68 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 1.20 | 0.60 | 0.21 | +0.12 | +133.34% | 0.01 | 115 | 19 | 1.91 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 120.00 | 0.30 | 0.35 | 0.33 | 0.30 | +0.13 | +76.48% | 0.00 | 280 | 149 | 1.27 | 0.00 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 124.00 | 0.30 | 1.60 | 0.95 | 0.30 | % | 0.01 | 57 | 0 | 1.73 | 0.00 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:49 PM EST | |
| 125.00 | 0.30 | 0.80 | 0.55 | 0.30 | +0.25 | +500.00% | 0.00 | 285 | 98 | 1.43 | 0.00 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 126.00 | 0.00 | 3.80 | 1.90 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.17 | -0.01 | 0.00 | -0.03 | 7/30/2025 | 8/1/2025 3:59:49 PM EST |
| 127.00 | 0.00 | 4.60 | 2.30 | % | 0.02 | 0 | 0 | 1.93 | -0.01 | 0.00 | -0.05 | 8/1/2025 3:59:49 PM EST | |||
| 128.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 1.90 | -0.01 | 0.00 | -0.06 | 8/1/2025 3:59:49 PM EST | |||
| 129.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.37 | -48.06% | 0.00 | 75 | 25 | 1.14 | -0.03 | 0.00 | -0.13 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 130.00 | 0.40 | 0.65 | 0.53 | 0.49 | +0.34 | +226.67% | 0.00 | 297 | 248 | 1.13 | -0.03 | 0.00 | -0.13 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 131.00 | 0.30 | 1.00 | 0.65 | 0.25 | -0.25 | -50.00% | 0.00 | 50 | 26 | 1.09 | -0.03 | 0.00 | -0.13 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 132.00 | 0.05 | 1.20 | 0.63 | 0.30 | +0.10 | +50.00% | 0.00 | 2 | 25 | 1.05 | -0.03 | 0.00 | -0.15 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 133.00 | 0.05 | 0.90 | 0.48 | 0.50 | -0.80 | -61.54% | 0.00 | 8 | 28 | 0.97 | -0.04 | 0.00 | -0.15 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 134.00 | 0.00 | 0.60 | 0.30 | 0.54 | % | 0.00 | 31 | 0 | 1.06 | -0.04 | 0.00 | -0.16 | 8/1/2025 | 8/1/2025 3:59:49 PM EST | |
| 135.00 | 0.50 | 0.75 | 0.63 | 0.60 | +0.38 | +172.73% | 0.00 | 757 | 243 | 1.07 | -0.04 | 0.00 | -0.16 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 136.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.10 | -0.04 | 0.00 | -0.16 | 8/1/2025 3:59:49 PM EST | |||
| 137.00 | 0.55 | 0.80 | 0.68 | 0.65 | % | 0.00 | 2 | 0 | 1.02 | -0.05 | 0.00 | -0.20 | 8/1/2025 | 8/1/2025 3:59:49 PM EST | |
| 138.00 | 0.55 | 0.75 | 0.65 | 0.33 | % | 0.00 | 45 | 0 | 0.97 | -0.06 | 0.01 | -0.21 | 8/1/2025 | 8/1/2025 3:59:49 PM EST | |
| 139.00 | 0.60 | 0.75 | 0.68 | 0.53 | % | 0.00 | 1 | 0 | 0.96 | -0.06 | 0.01 | -0.22 | 8/1/2025 | 8/1/2025 3:59:49 PM EST | |
| 140.00 | 0.65 | 0.75 | 0.70 | 0.75 | +0.45 | +150.00% | 0.01 | 1,242 | 260 | 0.94 | -0.07 | 0.01 | -0.23 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 141.00 | 0.70 | 0.85 | 0.78 | 0.85 | % | 0.01 | 24 | 0 | 0.94 | -0.07 | 0.01 | -0.24 | 8/1/2025 | 8/1/2025 3:59:49 PM EST | |
| 142.00 | 0.75 | 1.00 | 0.88 | 0.80 | +0.17 | +26.99% | 0.01 | 228 | 2 | 0.95 | -0.08 | 0.01 | -0.26 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 143.00 | 0.80 | 1.00 | 0.90 | 0.85 | +0.05 | +6.25% | 0.01 | 23 | 20 | 0.91 | -0.09 | 0.01 | -0.26 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 144.00 | 0.90 | 1.00 | 0.95 | 0.85 | % | 0.01 | 50 | 0 | 0.90 | -0.09 | 0.01 | -0.28 | 8/1/2025 | 8/1/2025 3:59:49 PM EST | |
| 145.00 | 0.95 | 1.05 | 1.00 | 1.00 | +0.65 | +185.72% | 0.01 | 261 | 163 | 0.88 | -0.10 | 0.01 | -0.29 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 146.00 | 1.00 | 1.20 | 1.10 | 1.00 | +0.20 | +25.00% | 0.01 | 35 | 9 | 0.87 | -0.11 | 0.01 | -0.30 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 147.00 | 1.10 | 1.30 | 1.20 | 1.10 | % | 0.01 | 30 | 0 | 0.87 | -0.11 | 0.01 | -0.30 | 8/1/2025 | 8/1/2025 3:59:49 PM EST | |
| 148.00 | 1.20 | 1.40 | 1.30 | 1.30 | +0.93 | +251.36% | 0.01 | 68 | 9 | 0.85 | -0.12 | 0.01 | -0.32 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 149.00 | 1.35 | 1.45 | 1.40 | 1.35 | +0.93 | +221.43% | 0.01 | 35 | 16 | 0.84 | -0.13 | 0.01 | -0.33 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 150.00 | 1.40 | 1.60 | 1.50 | 1.50 | +1.02 | +212.50% | 0.01 | 4,855 | 776 | 0.84 | -0.14 | 0.01 | -0.34 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 152.50 | 1.75 | 1.95 | 1.85 | 1.80 | +1.22 | +210.35% | 0.01 | 136 | 65 | 0.81 | -0.17 | 0.01 | -0.37 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 155.00 | 2.20 | 2.35 | 2.28 | 2.23 | +1.48 | +197.34% | 0.01 | 2,817 | 642 | 0.79 | -0.20 | 0.02 | -0.39 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 157.50 | 2.75 | 3.00 | 2.88 | 2.85 | +2.15 | +307.15% | 0.02 | 228 | 49 | 0.78 | -0.24 | 0.02 | -0.42 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 160.00 | 3.40 | 3.80 | 3.60 | 3.55 | +2.55 | +255.00% | 0.02 | 4,551 | 739 | 0.77 | -0.29 | 0.02 | -0.44 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 162.50 | 4.20 | 4.60 | 4.40 | 4.30 | +3.05 | +244.00% | 0.03 | 253 | 114 | 0.76 | -0.34 | 0.02 | -0.47 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 165.00 | 5.30 | 5.50 | 5.40 | 5.43 | +3.91 | +257.24% | 0.03 | 1,969 | 543 | 0.75 | -0.40 | 0.02 | -0.48 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 167.50 | 6.50 | 6.80 | 6.65 | 6.40 | +4.50 | +236.85% | 0.04 | 487 | 199 | 0.76 | -0.46 | 0.02 | -0.50 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 170.00 | 7.70 | 8.00 | 7.85 | 7.83 | +5.48 | +233.20% | 0.05 | 3,401 | 918 | 0.75 | -0.52 | 0.02 | -0.50 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 172.50 | 8.60 | 10.40 | 9.50 | 9.80 | +6.90 | +237.94% | 0.06 | 808 | 968 | 0.77 | -0.57 | 0.02 | -0.50 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 175.00 | 10.80 | 11.20 | 11.00 | 11.10 | +7.40 | +200.00% | 0.06 | 1,284 | 558 | 0.76 | -0.62 | 0.02 | -0.49 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 177.50 | 10.60 | 14.30 | 12.45 | 12.70 | +8.00 | +170.22% | 0.07 | 807 | 299 | 0.72 | -0.67 | 0.02 | -0.47 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 180.00 | 14.40 | 15.00 | 14.70 | 14.39 | +8.79 | +156.97% | 0.08 | 898 | 793 | 0.78 | -0.72 | 0.02 | -0.45 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 182.50 | 12.90 | 17.60 | 15.25 | 16.00 | +9.40 | +142.43% | 0.08 | 89 | 308 | 0.56 | -0.75 | 0.02 | -0.43 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 185.00 | 18.50 | 19.50 | 19.00 | 18.50 | +10.65 | +135.67% | 0.10 | 295 | 368 | 0.81 | -0.78 | 0.02 | -0.41 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 187.50 | 19.90 | 21.50 | 20.70 | 19.40 | +10.07 | +107.94% | 0.11 | 55 | 164 | 0.76 | -0.81 | 0.01 | -0.38 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 190.00 | 22.80 | 24.00 | 23.40 | 23.28 | +12.37 | +113.39% | 0.12 | 412 | 708 | 0.83 | -0.84 | 0.01 | -0.36 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 192.50 | 25.00 | 26.20 | 25.60 | 25.79 | +13.29 | +106.32% | 0.13 | 126 | 335 | 0.89 | -0.86 | 0.01 | -0.33 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 195.00 | 27.50 | 28.70 | 28.10 | 27.70 | +13.20 | +91.04% | 0.14 | 206 | 597 | 0.94 | -0.88 | 0.01 | -0.31 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 197.50 | 28.80 | 31.00 | 29.90 | 28.75 | +14.09 | +96.12% | 0.15 | 58 | 76 | 1.09 | -0.89 | 0.01 | -0.28 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 200.00 | 32.00 | 33.90 | 32.95 | 32.58 | +13.98 | +75.17% | 0.16 | 128 | 799 | 1.04 | -0.91 | 0.01 | -0.26 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 202.50 | 32.40 | 38.10 | 35.25 | 35.00 | +14.54 | +71.07% | 0.17 | 11 | 113 | 1.14 | -0.92 | 0.01 | -0.24 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 205.00 | 36.00 | 39.40 | 37.70 | 36.19 | +14.54 | +67.16% | 0.18 | 43 | 170 | 1.13 | -0.93 | 0.01 | -0.22 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 207.50 | 39.40 | 41.50 | 40.45 | 39.50 | +15.40 | +63.90% | 0.19 | 24 | 206 | 1.13 | -0.94 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 210.00 | 41.90 | 43.80 | 42.85 | 41.15 | +13.88 | +50.90% | 0.20 | 66 | 175 | 1.31 | -0.95 | 0.01 | -0.18 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 212.50 | 42.60 | 46.50 | 44.55 | 43.50 | +17.10 | +64.78% | 0.21 | 87 | 144 | 1.42 | -0.95 | 0.00 | -0.16 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 215.00 | 45.00 | 49.40 | 47.20 | 46.00 | +16.59 | +56.41% | 0.22 | 17 | 575 | 1.32 | -0.96 | 0.00 | -0.13 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 217.50 | 45.00 | 52.80 | 48.90 | 48.00 | +12.72 | +36.06% | 0.22 | 1 | 37 | 1.59 | -0.97 | 0.00 | -0.12 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 220.00 | 50.50 | 54.50 | 52.50 | 52.00 | +15.99 | +44.41% | 0.24 | 45 | 125 | 1.30 | -0.97 | 0.00 | -0.12 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 222.50 | 51.50 | 56.40 | 53.95 | 38.20 | 0.00 | 0.00% | 0.24 | 0 | 50 | 1.74 | -0.98 | 0.00 | -0.09 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 225.00 | 56.70 | 57.70 | 57.20 | 49.79 | +7.95 | +19.01% | 0.25 | 3 | 119 | 1.35 | -0.98 | 0.00 | -0.08 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 227.50 | 56.40 | 62.20 | 59.30 | 54.55 | +10.61 | +24.15% | 0.26 | 1 | 45 | 1.82 | -0.99 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 230.00 | 61.70 | 64.90 | 63.30 | 56.10 | +11.30 | +25.23% | 0.28 | 4 | 257 | 1.72 | -0.99 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 232.50 | 61.40 | 67.00 | 64.20 | 44.85 | 0.00 | 0.00% | 0.28 | 0 | 45 | 1.98 | -0.99 | 0.00 | -0.03 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 235.00 | 65.10 | 69.10 | 67.10 | 65.60 | +18.50 | +39.28% | 0.29 | 5 | 49 | 1.99 | -0.99 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 237.50 | 67.20 | 71.50 | 69.35 | 52.15 | 0.00 | 0.00% | 0.29 | 0 | 67 | 1.99 | -1.00 | 0.00 | -0.02 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 240.00 | 68.40 | 73.20 | 70.80 | 66.63 | +11.31 | +20.45% | 0.29 | 14 | 52 | 1.79 | -1.00 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 242.50 | 72.00 | 76.30 | 74.15 | 36.10 | 0.00 | 0.00% | 0.31 | 0 | 7 | 2.03 | -1.00 | 0.00 | -0.01 | 7/21/2025 | 8/1/2025 3:59:49 PM EST |
| 245.00 | 74.10 | 79.60 | 76.85 | 59.07 | 0.00 | 0.00% | 0.31 | 0 | 58 | 2.23 | -1.00 | 0.00 | -0.01 | 7/30/2025 | 8/1/2025 3:59:49 PM EST |
| 247.50 | 76.80 | 82.00 | 79.40 | 72.24 | +8.69 | +13.68% | 0.32 | 2 | 19 | 2.21 | -1.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 250.00 | 79.90 | 82.60 | 81.25 | 81.80 | +17.82 | +27.86% | 0.33 | 1 | 80 | 1.99 | -1.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 252.50 | 82.00 | 87.10 | 84.55 | 41.06 | 0.00 | 0.00% | 0.33 | 0 | 4 | 2.43 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:49 PM EST |
| 255.00 | 84.50 | 89.50 | 87.00 | 43.20 | 0.00 | 0.00% | 0.34 | 0 | 10 | 2.37 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 3:59:49 PM EST |
| 257.50 | 86.90 | 91.70 | 89.30 | 70.50 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.35 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:49 PM EST |
| 260.00 | 89.90 | 93.60 | 91.75 | 70.08 | 0.00 | 0.00% | 0.35 | 0 | 10 | 2.25 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:49 PM EST |
| 262.50 | 92.00 | 96.50 | 94.25 | 68.80 | 0.00 | 0.00% | 0.36 | 0 | 9 | 2.54 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:49 PM EST |
| 265.00 | 94.50 | 99.00 | 96.75 | 71.00 | 0.00 | 0.00% | 0.37 | 0 | 7 | 2.50 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:49 PM EST |
| 267.50 | 97.00 | 101.40 | 99.20 | 41.90 | 0.00 | 0.00% | 0.37 | 0 | 3 | 2.47 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 3:59:49 PM EST |
| 270.00 | 99.60 | 104.30 | 101.95 | 60.00 | 0.00 | 0.00% | 0.38 | 0 | 8 | 2.61 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:49 PM EST |
| 272.50 | 102.10 | 105.40 | 103.75 | 75.10 | 0.00 | 0.00% | 0.38 | 0 | 4 | 2.24 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 8/1/2025 3:59:49 PM EST |
| 275.00 | 104.50 | 108.60 | 106.55 | 50.10 | 0.00 | 0.00% | 0.39 | 0 | 9 | 2.46 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 3:59:49 PM EST |
| 280.00 | 109.50 | 114.10 | 111.80 | 55.10 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.87 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 3:59:49 PM EST |
| 285.00 | 113.30 | 118.60 | 115.95 | 59.80 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.68 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 3:59:49 PM EST |
| 290.00 | 119.50 | 124.20 | 121.85 | 63.20 | 0.00 | 0.00% | 0.42 | 0 | 4 | 3.10 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 3:59:49 PM EST |
| 295.00 | 124.60 | 129.20 | 126.90 | 96.00 | 0.00 | 0.00% | 0.43 | 0 | 5 | 2.92 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 8/1/2025 3:59:49 PM EST |
| 300.00 | 124.00 | 137.50 | 130.75 | 113.00 | 0.00 | 0.00% | 0.44 | 0 | 5 | 3.28 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:49 PM EST |
| 305.00 | 128.40 | 142.50 | 135.45 | 92.05 | 0.00 | 0.00% | 0.44 | 0 | 3 | 3.43 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:49 PM EST |
| 310.00 | 133.70 | 145.80 | 139.75 | 79.70 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.37 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 3:59:49 PM EST |
| 315.00 | 138.40 | 151.50 | 144.95 | 122.30 | 0.00 | 0.00% | 0.46 | 0 | 3 | 3.56 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:49 PM EST |
| 320.00 | 143.40 | 157.80 | 150.60 | 122.34 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:49 PM EST |
| 325.00 | 149.00 | 160.50 | 154.75 | 155.10 | +19.20 | +14.13% | 0.48 | 1 | 1 | 3.48 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 330.00 | 153.60 | 166.90 | 160.25 | 140.15 | 0.00 | 0.00% | 0.49 | 0 | 2 | 3.80 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:49 PM EST |
| 335.00 | 159.00 | 172.30 | 165.65 | 139.40 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.93 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:49 PM EST |
| 340.00 | 163.40 | 178.20 | 170.80 | 110.70 | 0.00 | 0.00% | 0.50 | 0 | 2 | 4.09 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 3:59:49 PM EST |
| 345.00 | 168.50 | 181.50 | 175.00 | 149.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.66 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:49 PM EST |
| 350.00 | 173.40 | 188.10 | 180.75 | % | 0.52 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 355.00 | 178.60 | 193.00 | 185.80 | % | 0.52 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 360.00 | 183.60 | 197.60 | 190.60 | % | 0.53 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 365.00 | 188.40 | 202.50 | 195.45 | 134.90 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 3:59:49 PM EST |
| 370.00 | 193.50 | 207.80 | 200.65 | % | 0.54 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 375.00 | 198.90 | 213.10 | 206.00 | % | 0.55 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 380.00 | 206.20 | 217.50 | 211.85 | % | 0.56 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 385.00 | 208.80 | 223.10 | 215.95 | % | 0.56 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 390.00 | 213.60 | 227.50 | 220.55 | 199.69 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:49 PM EST |