Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $221.55 as of 7/21/2025 7:57:45 AM 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 | 142.20 | 156.30 | 149.25 | 127.40 | 0.00 | 0.00% | 1.99 | 0 | 4 | 4.33 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:58 PM EST |
| 80.00 | 137.20 | 151.70 | 144.45 | 158.06 | 0.00 | 0.00% | 1.81 | 0 | 4 | 4.33 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 85.00 | 135.80 | 146.90 | 141.35 | 153.36 | 0.00 | 0.00% | 1.66 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 90.00 | 130.00 | 142.00 | 136.00 | 158.60 | 0.00 | 0.00% | 1.51 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/18/2025 3:59:58 PM EST |
| 95.00 | 125.30 | 137.00 | 131.15 | 107.20 | 0.00 | 0.00% | 1.38 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 3:59:58 PM EST |
| 100.00 | 121.60 | 132.00 | 126.80 | 178.40 | 0.00 | 0.00% | 1.27 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:58 PM EST |
| 105.00 | 114.90 | 127.00 | 120.95 | % | 1.15 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 110.00 | 111.30 | 122.00 | 116.65 | 105.00 | 0.00 | 0.00% | 1.06 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 3:59:58 PM EST |
| 115.00 | 104.90 | 117.00 | 110.95 | % | 0.96 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 120.00 | 100.90 | 108.80 | 104.85 | 73.80 | 0.00 | 0.00% | 0.87 | 0 | 5 | 2.55 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:58 PM EST |
| 125.00 | 97.00 | 104.00 | 100.50 | 118.75 | 0.00 | 0.00% | 0.80 | 0 | 3 | 2.43 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 130.00 | 91.60 | 98.80 | 95.20 | 71.50 | 0.00 | 0.00% | 0.73 | 0 | 12 | 2.40 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:58 PM EST |
| 132.00 | 89.90 | 96.80 | 93.35 | 97.00 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 133.00 | 88.90 | 95.90 | 92.40 | % | 0.69 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 134.00 | 87.90 | 95.00 | 91.45 | 166.10 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:58 PM EST |
| 135.00 | 86.90 | 94.00 | 90.45 | 71.93 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 3:59:58 PM EST |
| 136.00 | 85.90 | 92.80 | 89.35 | 55.11 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:58 PM EST |
| 137.00 | 84.90 | 92.00 | 88.45 | 54.22 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:58 PM EST |
| 138.00 | 83.90 | 91.00 | 87.45 | 49.00 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 3:59:58 PM EST |
| 139.00 | 83.10 | 90.00 | 86.55 | 50.30 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 3:59:58 PM EST |
| 140.00 | 82.00 | 88.80 | 85.40 | 98.42 | 0.00 | 0.00% | 0.61 | 0 | 30 | 2.05 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 141.00 | 81.10 | 87.90 | 84.50 | 135.90 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:58 PM EST |
| 142.00 | 79.50 | 86.90 | 83.20 | 119.56 | 0.00 | 0.00% | 0.59 | 0 | 3 | 2.10 | 1.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 143.00 | 78.80 | 86.00 | 82.40 | 118.58 | 0.00 | 0.00% | 0.58 | 0 | 3 | 1.99 | 0.99 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 144.00 | 78.10 | 84.90 | 81.50 | 110.45 | 0.00 | 0.00% | 0.57 | 0 | 3 | 2.07 | 0.99 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 145.00 | 77.00 | 83.90 | 80.45 | 92.35 | 0.00 | 0.00% | 0.55 | 0 | 3 | 1.95 | 0.99 | 0.00 | -0.02 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 146.00 | 76.10 | 83.00 | 79.55 | 133.40 | 0.00 | 0.00% | 0.54 | 0 | 10 | 2.01 | 0.99 | 0.00 | -0.02 | 6/23/2025 | 7/18/2025 3:59:58 PM EST |
| 147.00 | 74.70 | 81.90 | 78.30 | % | 0.53 | 0 | 0 | 1.90 | 0.99 | 0.00 | -0.03 | 7/18/2025 3:59:58 PM EST | |||
| 148.00 | 73.90 | 80.90 | 77.40 | % | 0.52 | 0 | 0 | 1.90 | 0.99 | 0.00 | -0.03 | 7/18/2025 3:59:58 PM EST | |||
| 149.00 | 72.90 | 79.90 | 76.40 | 86.00 | 0.00 | 0.00% | 0.51 | 0 | 4 | 1.96 | 0.97 | 0.00 | -0.11 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 150.00 | 72.30 | 79.00 | 75.65 | 75.07 | 0.00 | 0.00% | 0.50 | 0 | 26 | 1.86 | 0.97 | 0.00 | -0.11 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 152.50 | 69.10 | 77.00 | 73.05 | 39.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.80 | 0.96 | 0.00 | -0.14 | 7/15/2025 | 7/18/2025 3:59:58 PM EST |
| 155.00 | 67.50 | 73.90 | 70.70 | 80.80 | 0.00 | 0.00% | 0.46 | 0 | 17 | 1.74 | 0.96 | 0.00 | -0.13 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 157.50 | 64.20 | 72.00 | 68.10 | 69.16 | 0.00 | 0.00% | 0.43 | 0 | 8 | 1.72 | 0.95 | 0.00 | -0.15 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 160.00 | 62.10 | 69.00 | 65.55 | 83.80 | 0.00 | 0.00% | 0.41 | 0 | 12 | 1.57 | 0.95 | 0.00 | -0.15 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 162.50 | 60.30 | 66.90 | 63.60 | 79.10 | 0.00 | 0.00% | 0.39 | 0 | 31 | 1.60 | 0.94 | 0.00 | -0.16 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 165.00 | 57.80 | 64.40 | 61.10 | 62.06 | 0.00 | 0.00% | 0.37 | 0 | 7 | 1.56 | 0.94 | 0.00 | -0.17 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 167.50 | 55.80 | 62.00 | 58.90 | 68.57 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.60 | 0.93 | 0.00 | -0.19 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 170.00 | 52.80 | 59.90 | 56.35 | 75.32 | 0.00 | 0.00% | 0.33 | 0 | 52 | 1.50 | 0.92 | 0.00 | -0.21 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 172.50 | 50.10 | 58.00 | 54.05 | 59.90 | 0.00 | 0.00% | 0.31 | 0 | 11 | 1.42 | 0.91 | 0.00 | -0.22 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 175.00 | 48.80 | 53.90 | 51.35 | 77.50 | 0.00 | 0.00% | 0.29 | 0 | 30 | 1.35 | 0.90 | 0.00 | -0.24 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 177.50 | 46.00 | 52.40 | 49.20 | 44.20 | 0.00 | 0.00% | 0.28 | 0 | 28 | 1.36 | 0.89 | 0.00 | -0.26 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 180.00 | 42.90 | 48.50 | 45.70 | 50.20 | 0.00 | 0.00% | 0.25 | 0 | 119 | 1.29 | 0.88 | 0.00 | -0.28 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 182.50 | 41.90 | 46.20 | 44.05 | 46.00 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.94 | 0.87 | 0.00 | -0.31 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 185.00 | 40.80 | 44.90 | 42.85 | 43.30 | 0.00 | 0.00% | 0.23 | 0 | 54 | 1.03 | 0.85 | 0.01 | -0.33 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 187.50 | 38.90 | 42.10 | 40.50 | 41.69 | 0.00 | 0.00% | 0.22 | 0 | 33 | 1.03 | 0.83 | 0.01 | -0.36 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 190.00 | 35.50 | 39.60 | 37.55 | 40.90 | 0.00 | 0.00% | 0.20 | 0 | 113 | 0.95 | 0.82 | 0.01 | -0.38 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 192.50 | 34.40 | 39.00 | 36.70 | 37.36 | 0.00 | 0.00% | 0.19 | 0 | 79 | 1.04 | 0.80 | 0.01 | -0.41 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 195.00 | 31.80 | 35.60 | 33.70 | 36.00 | 0.00 | 0.00% | 0.17 | 0 | 96 | 0.96 | 0.78 | 0.01 | -0.44 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 197.50 | 31.30 | 34.00 | 32.65 | 60.00 | 0.00 | 0.00% | 0.17 | 0 | 45 | 1.02 | 0.76 | 0.01 | -0.47 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 200.00 | 30.50 | 32.20 | 31.35 | 31.00 | 0.00 | 0.00% | 0.16 | 0 | 394 | 1.03 | 0.74 | 0.01 | -0.49 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 202.50 | 28.90 | 33.50 | 31.20 | 30.62 | 0.00 | 0.00% | 0.15 | 0 | 108 | 1.15 | 0.72 | 0.01 | -0.52 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 205.00 | 27.10 | 29.70 | 28.40 | 28.13 | 0.00 | 0.00% | 0.14 | 0 | 101 | 1.03 | 0.70 | 0.01 | -0.54 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 207.50 | 25.10 | 27.70 | 26.40 | 27.26 | 0.00 | 0.00% | 0.13 | 0 | 123 | 1.04 | 0.67 | 0.01 | -0.56 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 210.00 | 24.20 | 26.90 | 25.55 | 26.50 | 0.00 | 0.00% | 0.12 | 0 | 243 | 1.04 | 0.65 | 0.01 | -0.58 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 212.50 | 23.30 | 26.60 | 24.95 | 25.00 | 0.00 | 0.00% | 0.12 | 0 | 200 | 1.06 | 0.63 | 0.01 | -0.60 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 215.00 | 20.80 | 23.60 | 22.20 | 25.60 | 0.00 | 0.00% | 0.10 | 0 | 409 | 1.04 | 0.61 | 0.01 | -0.62 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 217.50 | 21.00 | 22.00 | 21.50 | 22.60 | 0.00 | 0.00% | 0.10 | 0 | 32 | 1.08 | 0.59 | 0.01 | -0.64 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 220.00 | 19.90 | 21.40 | 20.65 | 21.20 | 0.00 | 0.00% | 0.09 | 0 | 330 | 1.08 | 0.57 | 0.01 | -0.65 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 222.50 | 18.80 | 20.20 | 19.50 | 23.20 | 0.00 | 0.00% | 0.09 | 0 | 53 | 1.11 | 0.55 | 0.01 | -0.66 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 225.00 | 18.00 | 19.10 | 18.55 | 18.30 | 0.00 | 0.00% | 0.08 | 0 | 865 | 1.09 | 0.53 | 0.01 | -0.67 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 227.50 | 16.30 | 18.00 | 17.15 | 17.20 | 0.00 | 0.00% | 0.08 | 0 | 141 | 1.09 | 0.51 | 0.01 | -0.68 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 230.00 | 15.60 | 17.00 | 16.30 | 16.50 | 0.00 | 0.00% | 0.07 | 0 | 554 | 1.11 | 0.49 | 0.01 | -0.68 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 232.50 | 15.00 | 16.90 | 15.95 | 15.70 | 0.00 | 0.00% | 0.07 | 0 | 159 | 1.11 | 0.47 | 0.01 | -0.69 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 235.00 | 14.60 | 16.90 | 15.75 | 14.70 | 0.00 | 0.00% | 0.07 | 0 | 249 | 1.13 | 0.45 | 0.01 | -0.69 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 237.50 | 12.80 | 14.60 | 13.70 | 15.26 | 0.00 | 0.00% | 0.06 | 0 | 169 | 1.12 | 0.43 | 0.01 | -0.69 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 240.00 | 13.00 | 13.70 | 13.35 | 13.54 | 0.00 | 0.00% | 0.06 | 0 | 247 | 1.15 | 0.41 | 0.01 | -0.69 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 242.50 | 12.00 | 15.00 | 13.50 | 13.80 | 0.00 | 0.00% | 0.06 | 0 | 91 | 1.14 | 0.40 | 0.01 | -0.69 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 245.00 | 11.80 | 12.30 | 12.05 | 13.35 | 0.00 | 0.00% | 0.05 | 0 | 176 | 1.16 | 0.38 | 0.01 | -0.68 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 247.50 | 10.60 | 11.50 | 11.05 | 12.29 | 0.00 | 0.00% | 0.04 | 0 | 57 | 1.14 | 0.36 | 0.01 | -0.68 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 250.00 | 10.20 | 10.90 | 10.55 | 10.70 | 0.00 | 0.00% | 0.04 | 0 | 955 | 1.15 | 0.35 | 0.01 | -0.67 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 252.50 | 9.80 | 10.40 | 10.10 | 10.28 | 0.00 | 0.00% | 0.04 | 0 | 157 | 1.17 | 0.33 | 0.01 | -0.67 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 255.00 | 9.30 | 9.90 | 9.60 | 9.20 | 0.00 | 0.00% | 0.04 | 0 | 172 | 1.18 | 0.32 | 0.01 | -0.66 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 257.50 | 8.80 | 9.40 | 9.10 | 10.50 | 0.00 | 0.00% | 0.04 | 0 | 59 | 1.18 | 0.31 | 0.01 | -0.65 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 260.00 | 8.40 | 9.00 | 8.70 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 573 | 1.19 | 0.29 | 0.01 | -0.64 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 262.50 | 8.00 | 8.60 | 8.30 | 8.80 | 0.00 | 0.00% | 0.03 | 0 | 72 | 1.20 | 0.28 | 0.01 | -0.63 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 265.00 | 7.70 | 8.20 | 7.95 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 475 | 1.21 | 0.27 | 0.01 | -0.62 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 267.50 | 6.90 | 7.80 | 7.35 | 8.20 | 0.00 | 0.00% | 0.03 | 0 | 273 | 1.20 | 0.26 | 0.01 | -0.61 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 270.00 | 7.00 | 7.50 | 7.25 | 7.87 | 0.00 | 0.00% | 0.03 | 0 | 378 | 1.23 | 0.24 | 0.01 | -0.60 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 272.50 | 6.70 | 7.20 | 6.95 | 7.95 | 0.00 | 0.00% | 0.03 | 0 | 93 | 1.24 | 0.23 | 0.01 | -0.59 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 275.00 | 6.40 | 6.90 | 6.65 | 7.60 | 0.00 | 0.00% | 0.02 | 0 | 108 | 1.25 | 0.22 | 0.01 | -0.57 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 277.50 | 6.10 | 6.70 | 6.40 | 10.00 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.26 | 0.21 | 0.01 | -0.56 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 280.00 | 5.90 | 6.50 | 6.20 | 6.82 | 0.00 | 0.00% | 0.02 | 0 | 789 | 1.27 | 0.20 | 0.01 | -0.55 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 282.50 | 5.20 | 6.40 | 5.80 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.30 | 0.19 | 0.01 | -0.54 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 285.00 | 5.40 | 6.10 | 5.75 | 5.70 | 0.00 | 0.00% | 0.02 | 0 | 170 | 1.29 | 0.18 | 0.01 | -0.52 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 287.50 | 5.00 | 5.90 | 5.45 | 6.30 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.30 | 0.18 | 0.00 | -0.51 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 290.00 | 5.00 | 5.60 | 5.30 | 5.97 | 0.00 | 0.00% | 0.02 | 0 | 161 | 1.31 | 0.17 | 0.00 | -0.50 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 292.50 | 5.00 | 6.30 | 5.65 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.37 | 0.16 | 0.00 | -0.49 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 295.00 | 4.30 | 5.20 | 4.75 | 6.90 | 0.00 | 0.00% | 0.02 | 0 | 186 | 1.32 | 0.15 | 0.00 | -0.48 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 297.50 | 4.30 | 5.80 | 5.05 | 5.25 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.37 | 0.15 | 0.00 | -0.48 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 300.00 | 4.40 | 5.00 | 4.70 | 4.63 | 0.00 | 0.00% | 0.02 | 0 | 2,203 | 1.36 | 0.14 | 0.00 | -0.45 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 302.50 | 3.60 | 4.80 | 4.20 | 8.80 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.34 | 0.13 | 0.00 | -0.43 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 305.00 | 3.10 | 7.40 | 5.25 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 752 | 1.30 | 0.13 | 0.00 | -0.43 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 307.50 | 2.90 | 8.80 | 5.85 | 6.77 | 0.00 | 0.00% | 0.02 | 0 | 101 | 1.57 | 0.12 | 0.00 | -0.41 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 310.00 | 2.90 | 4.30 | 3.60 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.32 | 0.11 | 0.00 | -0.40 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 312.50 | 3.30 | 4.10 | 3.70 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.37 | 0.11 | 0.00 | -0.39 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 315.00 | 2.10 | 4.80 | 3.45 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.36 | 0.11 | 0.00 | -0.39 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 317.50 | 2.95 | 3.90 | 3.43 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.38 | 0.10 | 0.00 | -0.38 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 320.00 | 2.55 | 3.80 | 3.18 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.37 | 0.10 | 0.00 | -0.36 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 322.50 | 2.80 | 3.70 | 3.25 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.41 | 0.09 | 0.00 | -0.35 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 325.00 | 2.50 | 3.50 | 3.00 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.40 | 0.09 | 0.00 | -0.34 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 327.50 | 2.10 | 5.30 | 3.70 | 4.13 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.48 | 0.08 | 0.00 | -0.32 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 330.00 | 2.00 | 3.30 | 2.65 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 427 | 1.30 | 0.08 | 0.00 | -0.32 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 332.50 | 2.35 | 4.30 | 3.33 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.50 | 0.08 | 0.00 | -0.31 | 7/14/2025 | 7/18/2025 3:59:58 PM EST |
| 335.00 | 1.95 | 3.10 | 2.53 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.40 | 0.08 | 0.00 | -0.31 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 337.50 | 1.50 | 4.80 | 3.15 | 4.92 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.45 | 0.07 | 0.00 | -0.28 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 340.00 | 1.70 | 2.90 | 2.30 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.39 | 0.07 | 0.00 | -0.28 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 342.50 | 1.60 | 4.40 | 3.00 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.45 | 0.07 | 0.00 | -0.28 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 345.00 | 0.20 | 3.40 | 1.80 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.36 | 0.06 | 0.00 | -0.26 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 350.00 | 1.60 | 2.70 | 2.15 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 385 | 1.44 | 0.05 | 0.00 | -0.24 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 355.00 | 1.90 | 4.90 | 3.40 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.76 | 0.05 | 0.00 | -0.23 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 360.00 | 1.20 | 4.00 | 2.60 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.57 | 0.04 | 0.00 | -0.20 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 365.00 | 1.20 | 4.10 | 2.65 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.61 | 0.04 | 0.00 | -0.20 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 370.00 | 1.60 | 2.25 | 1.93 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.58 | 0.04 | 0.00 | -0.17 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 375.00 | 1.55 | 4.30 | 2.93 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.70 | 0.03 | 0.00 | -0.16 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 380.00 | 1.35 | 2.60 | 1.98 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 299 | 1.64 | 0.03 | 0.00 | -0.16 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 385.00 | 0.50 | 3.80 | 2.15 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.69 | 0.03 | 0.00 | -0.14 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 390.00 | 0.20 | 4.10 | 2.15 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.83 | 0.03 | 0.00 | -0.14 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 395.00 | 0.10 | 4.00 | 2.05 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.81 | 0.03 | 0.00 | -0.14 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 400.00 | 1.05 | 2.30 | 1.68 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 835 | 1.61 | 0.02 | 0.00 | -0.13 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 405.00 | 0.50 | 5.00 | 2.75 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.17 | 0.02 | 0.00 | -0.11 | 7/11/2025 | 7/18/2025 3:59:58 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.03 | 0.01 | 0.00 | -0.07 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 415.00 | 0.00 | 4.80 | 2.40 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.10 | 0.01 | 0.00 | -0.06 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 420.00 | 0.40 | 2.80 | 1.60 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.87 | 0.01 | 0.00 | -0.06 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 425.00 | 0.00 | 4.80 | 2.40 | 8.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.20 | 0.01 | 0.00 | -0.05 | 6/24/2025 | 7/18/2025 3:59:58 PM EST |
| 430.00 | 0.05 | 5.10 | 2.58 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.70 | 0.01 | 0.00 | -0.05 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 435.00 | 0.50 | 2.35 | 1.43 | 2.32 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.79 | 0.01 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 440.00 | 0.00 | 1.30 | 0.65 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.83 | 0.01 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 445.00 | 0.70 | 0.90 | 0.80 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 1,827 | 1.71 | 0.01 | 0.00 | -0.05 | 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 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 843 | 2.07 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 80.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 211 | 2.02 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 219 | 2.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.03 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.46 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:58 PM EST |
| 100.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 440 | 1.74 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.14 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:58 PM EST |
| 110.00 | 0.05 | 0.40 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.63 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 2.00 | 1.00 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.13 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 120.00 | 0.05 | 0.70 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.57 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 125.00 | 0.25 | 0.55 | 0.40 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.47 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 130.00 | 0.20 | 1.25 | 0.73 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 171 | 1.41 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 132.00 | 0.05 | 1.05 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.41 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 133.00 | 0.00 | 3.30 | 1.65 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.11 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 134.00 | 0.00 | 3.70 | 1.85 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 135.00 | 0.30 | 0.65 | 0.48 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.35 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 136.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.50 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 137.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.15 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:58 PM EST |
| 138.00 | 0.25 | 2.00 | 1.13 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.57 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 139.00 | 0.00 | 3.40 | 1.70 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.56 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 140.00 | 0.40 | 0.95 | 0.68 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.30 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 141.00 | 0.00 | 3.60 | 1.80 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.95 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 142.00 | 0.10 | 1.00 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.20 | 0.00 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 143.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.82 | -0.01 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 144.00 | 0.00 | 3.90 | 1.95 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.92 | -0.01 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 145.00 | 0.10 | 1.05 | 0.58 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.27 | -0.01 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 146.00 | 0.00 | 4.20 | 2.10 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.92 | -0.01 | 0.00 | -0.02 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 147.00 | 0.20 | 1.65 | 0.93 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.23 | -0.01 | 0.00 | -0.03 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 148.00 | 0.00 | 4.80 | 2.40 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.76 | -0.01 | 0.00 | -0.03 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 149.00 | 0.10 | 1.05 | 0.58 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.13 | -0.03 | 0.00 | -0.11 | 7/15/2025 | 7/18/2025 3:59:58 PM EST |
| 150.00 | 0.70 | 0.90 | 0.80 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 751 | 1.20 | -0.03 | 0.00 | -0.11 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 152.50 | 0.30 | 3.00 | 1.65 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.38 | -0.04 | 0.00 | -0.14 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 155.00 | 0.60 | 1.25 | 0.93 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.14 | -0.04 | 0.00 | -0.13 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 157.50 | 0.50 | 2.85 | 1.68 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.27 | -0.05 | 0.00 | -0.15 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 160.00 | 1.00 | 1.20 | 1.10 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 271 | 1.10 | -0.05 | 0.00 | -0.15 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 162.50 | 1.10 | 1.35 | 1.23 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.08 | -0.06 | 0.00 | -0.16 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 165.00 | 0.10 | 1.60 | 0.85 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 542 | 1.08 | -0.06 | 0.00 | -0.17 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 167.50 | 1.40 | 2.65 | 2.03 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.08 | -0.07 | 0.00 | -0.19 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 170.00 | 1.55 | 1.95 | 1.75 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 589 | 1.05 | -0.08 | 0.00 | -0.21 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 172.50 | 1.70 | 2.90 | 2.30 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.09 | -0.09 | 0.00 | -0.22 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 175.00 | 1.80 | 2.35 | 2.08 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 318 | 1.01 | -0.10 | 0.00 | -0.24 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 177.50 | 2.10 | 3.80 | 2.95 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 93 | 1.08 | -0.11 | 0.00 | -0.26 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 180.00 | 2.70 | 3.10 | 2.90 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 405 | 1.02 | -0.12 | 0.00 | -0.28 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 182.50 | 2.90 | 3.50 | 3.20 | 3.75 | 0.00 | 0.00% | 0.02 | 0 | 82 | 1.00 | -0.13 | 0.00 | -0.31 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 185.00 | 3.30 | 4.10 | 3.70 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 191 | 1.02 | -0.15 | 0.01 | -0.33 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 187.50 | 3.80 | 4.70 | 4.25 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 59 | 1.01 | -0.17 | 0.01 | -0.36 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 190.00 | 4.40 | 5.00 | 4.70 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 629 | 1.00 | -0.18 | 0.01 | -0.38 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 192.50 | 5.00 | 5.80 | 5.40 | 5.30 | 0.00 | 0.00% | 0.03 | 0 | 40 | 1.01 | -0.20 | 0.01 | -0.41 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 195.00 | 5.70 | 6.60 | 6.15 | 6.13 | 0.00 | 0.00% | 0.03 | 0 | 208 | 1.02 | -0.22 | 0.01 | -0.44 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 197.50 | 6.50 | 8.80 | 7.65 | 6.61 | 0.00 | 0.00% | 0.04 | 0 | 57 | 1.08 | -0.24 | 0.01 | -0.47 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 200.00 | 7.50 | 8.00 | 7.75 | 7.60 | 0.00 | 0.00% | 0.04 | 0 | 1,135 | 1.02 | -0.26 | 0.01 | -0.49 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 202.50 | 8.20 | 9.60 | 8.90 | 9.60 | 0.00 | 0.00% | 0.04 | 0 | 135 | 1.04 | -0.28 | 0.01 | -0.52 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 205.00 | 9.30 | 10.00 | 9.65 | 10.25 | 0.00 | 0.00% | 0.05 | 0 | 479 | 1.03 | -0.30 | 0.01 | -0.54 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 207.50 | 10.30 | 13.70 | 12.00 | 10.50 | 0.00 | 0.00% | 0.06 | 0 | 183 | 1.13 | -0.33 | 0.01 | -0.56 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 210.00 | 11.00 | 12.50 | 11.75 | 11.84 | 0.00 | 0.00% | 0.06 | 0 | 213 | 1.06 | -0.35 | 0.01 | -0.58 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 212.50 | 12.60 | 13.80 | 13.20 | 14.18 | 0.00 | 0.00% | 0.06 | 0 | 65 | 1.06 | -0.37 | 0.01 | -0.60 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 215.00 | 13.90 | 17.30 | 15.60 | 15.15 | 0.00 | 0.00% | 0.07 | 0 | 138 | 1.14 | -0.39 | 0.01 | -0.62 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 217.50 | 15.10 | 16.80 | 15.95 | 14.35 | 0.00 | 0.00% | 0.07 | 0 | 42 | 1.08 | -0.41 | 0.01 | -0.64 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 220.00 | 16.60 | 18.40 | 17.50 | 17.50 | 0.00 | 0.00% | 0.08 | 0 | 155 | 1.10 | -0.43 | 0.01 | -0.65 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 222.50 | 17.90 | 19.90 | 18.90 | 19.40 | 0.00 | 0.00% | 0.08 | 0 | 66 | 1.11 | -0.45 | 0.01 | -0.66 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 225.00 | 18.20 | 21.20 | 19.70 | 20.10 | 0.00 | 0.00% | 0.09 | 0 | 181 | 1.11 | -0.47 | 0.01 | -0.67 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 227.50 | 20.80 | 22.40 | 21.60 | 22.15 | 0.00 | 0.00% | 0.09 | 0 | 33 | 1.10 | -0.49 | 0.01 | -0.68 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 230.00 | 22.50 | 23.10 | 22.80 | 24.00 | 0.00 | 0.00% | 0.10 | 0 | 147 | 1.09 | -0.51 | 0.01 | -0.68 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 232.50 | 23.50 | 28.60 | 26.05 | 25.00 | 0.00 | 0.00% | 0.11 | 0 | 29 | 1.21 | -0.53 | 0.01 | -0.69 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 235.00 | 25.80 | 29.90 | 27.85 | 27.20 | 0.00 | 0.00% | 0.12 | 0 | 88 | 1.20 | -0.55 | 0.01 | -0.69 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 237.50 | 27.50 | 30.00 | 28.75 | 28.72 | 0.00 | 0.00% | 0.12 | 0 | 48 | 1.16 | -0.57 | 0.01 | -0.69 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 240.00 | 29.30 | 30.50 | 29.90 | 31.00 | 0.00 | 0.00% | 0.12 | 0 | 87 | 1.13 | -0.59 | 0.01 | -0.69 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 242.50 | 27.50 | 32.50 | 30.00 | 31.76 | 0.00 | 0.00% | 0.12 | 0 | 34 | 1.15 | -0.60 | 0.01 | -0.69 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 245.00 | 32.80 | 34.60 | 33.70 | 33.60 | 0.00 | 0.00% | 0.14 | 0 | 27 | 1.15 | -0.62 | 0.01 | -0.68 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 247.50 | 34.50 | 37.10 | 35.80 | 30.30 | 0.00 | 0.00% | 0.14 | 0 | 18 | 1.17 | -0.64 | 0.01 | -0.68 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 250.00 | 34.00 | 39.00 | 36.50 | 38.08 | 0.00 | 0.00% | 0.15 | 0 | 68 | 1.11 | -0.65 | 0.01 | -0.67 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 252.50 | 37.20 | 42.00 | 39.60 | 33.03 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.18 | -0.67 | 0.01 | -0.67 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 255.00 | 38.80 | 44.80 | 41.80 | 33.00 | 0.00 | 0.00% | 0.16 | 0 | 42 | 1.20 | -0.68 | 0.01 | -0.66 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 257.50 | 41.70 | 46.30 | 44.00 | 34.50 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.22 | -0.69 | 0.01 | -0.65 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 260.00 | 44.70 | 49.00 | 46.85 | 45.60 | 0.00 | 0.00% | 0.18 | 0 | 77 | 1.28 | -0.71 | 0.01 | -0.64 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 262.50 | 44.20 | 49.60 | 46.90 | 36.10 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.15 | -0.72 | 0.01 | -0.63 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 265.00 | 46.70 | 52.00 | 49.35 | 42.10 | 0.00 | 0.00% | 0.19 | 0 | 13 | 1.19 | -0.73 | 0.01 | -0.62 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 267.50 | 48.50 | 54.00 | 51.25 | 73.10 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.17 | -0.74 | 0.01 | -0.61 | 7/7/2025 | 7/18/2025 3:59:58 PM EST |
| 270.00 | 50.90 | 56.30 | 53.60 | 46.50 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.19 | -0.76 | 0.01 | -0.60 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 272.50 | 54.30 | 59.40 | 56.85 | 37.50 | 0.00 | 0.00% | 0.21 | 0 | 58 | 1.28 | -0.77 | 0.01 | -0.59 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 275.00 | 54.90 | 61.20 | 58.05 | 85.50 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.21 | -0.78 | 0.01 | -0.57 | 6/25/2025 | 7/18/2025 3:59:58 PM EST |
| 277.50 | 56.90 | 63.40 | 60.15 | 62.30 | 0.00 | 0.00% | 0.22 | 0 | 31 | 1.21 | -0.79 | 0.01 | -0.56 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 280.00 | 59.50 | 65.70 | 62.60 | 55.80 | 0.00 | 0.00% | 0.22 | 0 | 49 | 1.23 | -0.80 | 0.01 | -0.55 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 282.50 | 61.70 | 67.30 | 64.50 | 74.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.20 | -0.81 | 0.01 | -0.54 | 6/23/2025 | 7/18/2025 3:59:58 PM EST |
| 285.00 | 63.50 | 70.10 | 66.80 | 65.75 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.23 | -0.82 | 0.01 | -0.52 | 6/23/2025 | 7/18/2025 3:59:58 PM EST |
| 287.50 | 65.80 | 72.40 | 69.10 | % | 0.24 | 0 | 0 | 1.22 | -0.82 | 0.00 | -0.51 | 7/18/2025 3:59:58 PM EST | |||
| 290.00 | 67.80 | 74.80 | 71.30 | 67.13 | 0.00 | 0.00% | 0.25 | 0 | 13 | 1.22 | -0.83 | 0.00 | -0.50 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 292.50 | 70.10 | 77.30 | 73.70 | 91.50 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.24 | -0.84 | 0.00 | -0.49 | 7/8/2025 | 7/18/2025 3:59:58 PM EST |
| 295.00 | 72.60 | 79.90 | 76.25 | 61.70 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.26 | -0.85 | 0.00 | -0.48 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 297.50 | 75.10 | 82.40 | 78.75 | % | 0.26 | 0 | 0 | 1.29 | -0.85 | 0.00 | -0.48 | 7/18/2025 3:59:58 PM EST | |||
| 300.00 | 76.30 | 83.50 | 79.90 | 119.93 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.19 | -0.86 | 0.00 | -0.45 | 7/1/2025 | 7/18/2025 3:59:58 PM EST |
| 302.50 | 78.40 | 86.90 | 82.65 | 114.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.22 | -0.87 | 0.00 | -0.43 | 6/25/2025 | 7/18/2025 3:59:58 PM EST |
| 305.00 | 81.00 | 89.70 | 85.35 | 105.60 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.23 | -0.87 | 0.00 | -0.43 | 7/8/2025 | 7/18/2025 3:59:58 PM EST |
| 307.50 | 84.10 | 91.10 | 87.60 | 111.90 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.25 | -0.88 | 0.00 | -0.41 | 7/9/2025 | 7/18/2025 3:59:58 PM EST |
| 310.00 | 85.90 | 94.40 | 90.15 | 82.10 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.29 | -0.89 | 0.00 | -0.40 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 312.50 | 88.10 | 96.00 | 92.05 | 81.40 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.16 | -0.89 | 0.00 | -0.39 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 315.00 | 90.50 | 98.70 | 94.60 | 127.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.22 | -0.89 | 0.00 | -0.39 | 6/25/2025 | 7/18/2025 3:59:58 PM EST |
| 317.50 | 93.70 | 100.30 | 97.00 | 147.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.26 | -0.90 | 0.00 | -0.38 | 6/30/2025 | 7/18/2025 3:59:58 PM EST |
| 320.00 | 97.70 | 103.50 | 100.60 | 95.80 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.38 | -0.90 | 0.00 | -0.36 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 322.50 | 98.20 | 105.30 | 101.75 | 130.20 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.22 | -0.91 | 0.00 | -0.35 | 6/25/2025 | 7/18/2025 3:59:58 PM EST |
| 325.00 | 100.10 | 108.80 | 104.45 | % | 0.32 | 0 | 0 | 1.24 | -0.91 | 0.00 | -0.34 | 7/18/2025 3:59:58 PM EST | |||
| 327.50 | 102.60 | 111.30 | 106.95 | 125.20 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.21 | -0.92 | 0.00 | -0.32 | 7/8/2025 | 7/18/2025 3:59:58 PM EST |
| 330.00 | 103.50 | 114.50 | 109.00 | 132.67 | 0.00 | 0.00% | 0.33 | 0 | 7 | 1.82 | -0.92 | 0.00 | -0.32 | 7/15/2025 | 7/18/2025 3:59:58 PM EST |
| 332.50 | 106.80 | 115.90 | 111.35 | % | 0.33 | 0 | 0 | 1.88 | -0.92 | 0.00 | -0.31 | 7/18/2025 3:59:58 PM EST | |||
| 335.00 | 107.90 | 118.50 | 113.20 | 155.20 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.85 | -0.92 | 0.00 | -0.31 | 6/27/2025 | 7/18/2025 3:59:58 PM EST |
| 337.50 | 109.50 | 123.50 | 116.50 | 119.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.84 | -0.93 | 0.00 | -0.28 | 6/24/2025 | 7/18/2025 3:59:58 PM EST |
| 340.00 | 111.00 | 123.20 | 117.10 | % | 0.34 | 0 | 0 | 1.85 | -0.93 | 0.00 | -0.28 | 7/18/2025 3:59:58 PM EST | |||
| 342.50 | 115.40 | 126.90 | 121.15 | % | 0.35 | 0 | 0 | 1.81 | -0.93 | 0.00 | -0.28 | 7/18/2025 3:59:58 PM EST | |||
| 345.00 | 116.00 | 130.50 | 123.25 | 172.40 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.90 | -0.94 | 0.00 | -0.26 | 6/30/2025 | 7/18/2025 3:59:58 PM EST |
| 350.00 | 121.00 | 135.80 | 128.40 | 118.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.01 | -0.95 | 0.00 | -0.24 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 355.00 | 126.00 | 140.50 | 133.25 | 147.80 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.24 | -0.95 | 0.00 | -0.23 | 6/23/2025 | 7/18/2025 3:59:58 PM EST |
| 360.00 | 132.70 | 145.20 | 138.95 | % | 0.39 | 0 | 0 | 2.10 | -0.96 | 0.00 | -0.20 | 7/18/2025 3:59:58 PM EST | |||
| 365.00 | 135.80 | 150.00 | 142.90 | 191.70 | 0.00 | 0.00% | 0.39 | 0 | 3 | 2.13 | -0.96 | 0.00 | -0.20 | 6/30/2025 | 7/18/2025 3:59:58 PM EST |
| 370.00 | 142.40 | 152.90 | 147.65 | 145.45 | 0.00 | 0.00% | 0.40 | 0 | 3 | 2.20 | -0.96 | 0.00 | -0.17 | 6/24/2025 | 7/18/2025 3:59:58 PM EST |
| 375.00 | 147.30 | 159.50 | 153.40 | % | 0.41 | 0 | 0 | 2.29 | -0.97 | 0.00 | -0.16 | 7/18/2025 3:59:58 PM EST | |||
| 380.00 | 150.00 | 163.30 | 156.65 | 186.90 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.27 | -0.97 | 0.00 | -0.16 | 6/25/2025 | 7/18/2025 3:59:58 PM EST |
| 385.00 | 155.00 | 167.30 | 161.15 | % | 0.42 | 0 | 0 | 2.19 | -0.97 | 0.00 | -0.14 | 7/18/2025 3:59:58 PM EST | |||
| 390.00 | 160.00 | 173.70 | 166.85 | % | 0.43 | 0 | 0 | 2.25 | -0.97 | 0.00 | -0.14 | 7/18/2025 3:59:58 PM EST | |||
| 395.00 | 165.00 | 178.80 | 171.90 | % | 0.44 | 0 | 0 | 2.30 | -0.97 | 0.00 | -0.14 | 7/18/2025 3:59:58 PM EST | |||
| 400.00 | 171.80 | 183.70 | 177.75 | 167.80 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.39 | -0.98 | 0.00 | -0.13 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 405.00 | 175.00 | 189.30 | 182.15 | % | 0.45 | 0 | 0 | 2.54 | -0.98 | 0.00 | -0.11 | 7/18/2025 3:59:58 PM EST | |||
| 410.00 | 181.70 | 193.20 | 187.45 | % | 0.46 | 0 | 0 | 2.36 | -0.99 | 0.00 | -0.07 | 7/18/2025 3:59:58 PM EST | |||
| 415.00 | 184.10 | 196.90 | 190.50 | % | 0.46 | 0 | 0 | 2.58 | -0.99 | 0.00 | -0.06 | 7/18/2025 3:59:58 PM EST | |||
| 420.00 | 189.00 | 203.50 | 196.25 | % | 0.47 | 0 | 0 | 2.52 | -0.99 | 0.00 | -0.06 | 7/18/2025 3:59:58 PM EST | |||
| 425.00 | 194.10 | 208.60 | 201.35 | 223.30 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.39 | -0.99 | 0.00 | -0.05 | 6/25/2025 | 7/18/2025 3:59:58 PM EST |
| 430.00 | 199.00 | 213.40 | 206.20 | % | 0.48 | 0 | 0 | 2.52 | -0.99 | 0.00 | -0.05 | 7/18/2025 3:59:58 PM EST | |||
| 435.00 | 206.00 | 216.60 | 211.30 | 203.00 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.44 | -0.99 | 0.00 | -0.05 | 6/24/2025 | 7/18/2025 3:59:58 PM EST |
| 440.00 | 208.90 | 223.50 | 216.20 | % | 0.49 | 0 | 0 | 2.48 | -0.99 | 0.00 | -0.05 | 7/18/2025 3:59:58 PM EST | |||
| 445.00 | 213.80 | 227.40 | 220.60 | 240.00 | 0.00 | 0.00% | 0.50 | 0 | 5 | 2.55 | -0.99 | 0.00 | -0.05 | 6/25/2025 | 7/18/2025 3:59:58 PM EST |