Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $161.17 as of 8/12/2025 1:05:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 82.90 | 89.55 | 86.23 | 85.05 | -1.95 | -2.25% | 1.08 | 24 | 1 | 5.33 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 85.00 | 79.45 | 84.65 | 82.05 | 76.63 | 0.00 | 0.00% | 0.97 | 0 | 2 | 5.49 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:53 AM EST |
| 90.00 | 74.35 | 79.75 | 77.05 | 66.25 | 0.00 | 0.00% | 0.86 | 0 | 26 | 5.11 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:53 AM EST |
| 95.00 | 69.50 | 74.65 | 72.08 | 73.92 | +7.70 | +11.63% | 0.76 | 1 | 49 | 4.75 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 100.00 | 64.45 | 69.55 | 67.00 | 53.70 | 0.00 | 0.00% | 0.67 | 0 | 11 | 4.52 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:53 AM EST |
| 105.00 | 59.40 | 65.10 | 62.25 | 61.08 | 0.00 | 0.00% | 0.59 | 0 | 3 | 4.27 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 110.00 | 54.30 | 60.15 | 57.23 | 54.99 | 0.00 | 0.00% | 0.52 | 0 | 9 | 4.14 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 115.00 | 49.35 | 55.10 | 52.23 | 74.60 | 0.00 | 0.00% | 0.45 | 0 | 3 | 3.81 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 11:58:53 AM EST |
| 120.00 | 44.20 | 50.20 | 47.20 | 48.94 | +6.47 | +15.24% | 0.39 | 1 | 20 | 3.56 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 121.00 | 42.85 | 49.20 | 46.03 | % | 0.38 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 122.00 | 42.05 | 48.15 | 45.10 | % | 0.37 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 123.00 | 40.80 | 47.20 | 44.00 | 38.10 | 0.00 | 0.00% | 0.36 | 0 | 2 | 3.57 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:53 AM EST |
| 124.00 | 40.60 | 47.40 | 44.00 | 65.46 | % | 0.35 | 2 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST | |
| 125.00 | 41.15 | 43.95 | 42.55 | 44.30 | -17.70 | -28.55% | 0.34 | 2 | 37 | 2.94 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 126.00 | 39.25 | 42.20 | 40.73 | % | 0.32 | 0 | 0 | 3.25 | 1.00 | 0.00 | -0.01 | 8/12/2025 11:58:53 AM EST | |||
| 127.00 | 38.20 | 41.75 | 39.98 | % | 0.31 | 0 | 0 | 3.15 | 1.00 | 0.00 | -0.02 | 8/12/2025 11:58:53 AM EST | |||
| 128.00 | 38.70 | 40.60 | 39.65 | 45.35 | % | 0.31 | 60 | 0 | 1.95 | 1.00 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 11:58:53 AM EST | |
| 129.00 | 36.25 | 40.05 | 38.15 | % | 0.30 | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.03 | 8/12/2025 11:58:53 AM EST | |||
| 130.00 | 36.55 | 37.65 | 37.10 | 32.67 | 0.00 | 0.00% | 0.29 | 0 | 106 | 2.05 | 0.99 | 0.00 | -0.04 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 131.00 | 35.75 | 37.55 | 36.65 | 45.05 | +13.05 | +40.79% | 0.28 | 1 | 1 | 1.61 | 0.99 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 132.00 | 33.15 | 36.80 | 34.98 | % | 0.26 | 0 | 0 | 2.47 | 0.99 | 0.00 | -0.05 | 8/12/2025 11:58:53 AM EST | |||
| 133.00 | 32.65 | 36.45 | 34.55 | % | 0.26 | 0 | 0 | 2.41 | 0.99 | 0.00 | -0.07 | 8/12/2025 11:58:53 AM EST | |||
| 134.00 | 31.35 | 34.50 | 32.93 | % | 0.25 | 0 | 0 | 2.39 | 0.99 | 0.00 | -0.08 | 8/12/2025 11:58:53 AM EST | |||
| 135.00 | 31.45 | 33.45 | 32.45 | 35.51 | +6.61 | +22.88% | 0.24 | 21 | 103 | 1.92 | 0.98 | 0.00 | -0.10 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 136.00 | 29.35 | 32.80 | 31.08 | 24.67 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.25 | 0.98 | 0.00 | -0.11 | 8/8/2025 | 8/12/2025 11:58:53 AM EST |
| 137.00 | 29.85 | 31.65 | 30.75 | 34.60 | +8.05 | +30.32% | 0.22 | 1 | 1 | 1.63 | 0.98 | 0.00 | -0.14 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 138.00 | 28.25 | 30.60 | 29.43 | 35.31 | % | 0.21 | 4 | 0 | 1.84 | 0.98 | 0.00 | -0.15 | 8/12/2025 | 8/12/2025 11:58:53 AM EST | |
| 139.00 | 26.45 | 29.55 | 28.00 | % | 0.20 | 0 | 0 | 2.15 | 0.97 | 0.00 | -0.17 | 8/12/2025 11:58:53 AM EST | |||
| 140.00 | 27.20 | 28.85 | 28.03 | 32.00 | +7.91 | +32.84% | 0.20 | 22 | 189 | 1.50 | 0.97 | 0.00 | -0.19 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 141.00 | 26.00 | 27.85 | 26.93 | 37.26 | +13.99 | +60.12% | 0.19 | 4 | 4 | 1.41 | 0.96 | 0.00 | -0.22 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 142.00 | 24.60 | 25.80 | 25.20 | 30.00 | +9.00 | +42.86% | 0.18 | 5 | 37 | 1.50 | 0.96 | 0.01 | -0.23 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 143.00 | 22.75 | 25.60 | 24.18 | 21.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.94 | 0.95 | 0.01 | -0.26 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 144.00 | 23.10 | 24.85 | 23.98 | 24.15 | +3.86 | +19.03% | 0.17 | 3 | 8 | 1.43 | 0.95 | 0.01 | -0.28 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 145.00 | 22.25 | 23.90 | 23.08 | 29.80 | +10.63 | +55.46% | 0.16 | 10 | 82 | 1.33 | 0.94 | 0.01 | -0.30 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 146.00 | 21.35 | 22.20 | 21.78 | 27.00 | +9.10 | +50.84% | 0.15 | 27 | 7 | 1.39 | 0.94 | 0.01 | -0.32 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 147.00 | 20.60 | 21.80 | 21.20 | 20.70 | -0.30 | -1.43% | 0.14 | 15 | 4 | 1.79 | 0.93 | 0.01 | -0.35 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 148.00 | 19.25 | 20.35 | 19.80 | 26.99 | +8.09 | +42.81% | 0.13 | 7 | 5 | 1.37 | 0.92 | 0.01 | -0.38 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 149.00 | 18.10 | 19.75 | 18.93 | 19.00 | +1.00 | +5.56% | 0.13 | 32 | 42 | 1.15 | 0.91 | 0.01 | -0.40 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 150.00 | 18.10 | 19.40 | 18.75 | 17.40 | +1.51 | +9.51% | 0.12 | 192 | 489 | 1.18 | 0.90 | 0.01 | -0.43 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 152.50 | 15.80 | 16.45 | 16.13 | 16.80 | +2.10 | +14.29% | 0.11 | 63 | 289 | 1.25 | 0.88 | 0.01 | -0.51 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 155.00 | 13.65 | 14.45 | 14.05 | 14.00 | +1.20 | +9.38% | 0.09 | 152 | 842 | 1.13 | 0.84 | 0.02 | -0.59 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 157.50 | 12.15 | 12.80 | 12.48 | 10.90 | -0.35 | -3.12% | 0.08 | 95 | 390 | 1.00 | 0.80 | 0.02 | -0.68 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 160.00 | 10.40 | 11.15 | 10.78 | 10.60 | +0.52 | +5.16% | 0.07 | 1,263 | 2,172 | 1.08 | 0.75 | 0.02 | -0.77 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 162.50 | 8.90 | 9.45 | 9.18 | 9.00 | +0.10 | +1.13% | 0.06 | 850 | 986 | 1.05 | 0.69 | 0.02 | -0.86 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 165.00 | 7.60 | 7.80 | 7.70 | 7.65 | -0.23 | -2.92% | 0.05 | 1,605 | 2,030 | 1.06 | 0.63 | 0.02 | -0.93 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 167.50 | 6.40 | 6.55 | 6.48 | 6.50 | -0.50 | -7.15% | 0.04 | 1,125 | 1,060 | 1.02 | 0.57 | 0.02 | -0.98 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 170.00 | 5.35 | 5.60 | 5.48 | 5.30 | -0.90 | -14.52% | 0.03 | 7,359 | 2,715 | 1.07 | 0.51 | 0.02 | -1.02 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 172.50 | 4.50 | 4.60 | 4.55 | 4.50 | -0.90 | -16.67% | 0.03 | 1,978 | 589 | 1.07 | 0.45 | 0.02 | -1.04 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 175.00 | 3.75 | 3.95 | 3.85 | 3.75 | -1.07 | -22.20% | 0.02 | 6,143 | 1,446 | 1.09 | 0.39 | 0.02 | -1.04 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 177.50 | 3.10 | 3.30 | 3.20 | 3.15 | -0.95 | -23.18% | 0.02 | 1,710 | 702 | 1.13 | 0.35 | 0.02 | -1.02 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 180.00 | 2.63 | 2.70 | 2.67 | 2.66 | -1.09 | -29.07% | 0.01 | 10,393 | 3,529 | 1.13 | 0.30 | 0.02 | -0.99 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 182.50 | 2.13 | 2.25 | 2.19 | 2.23 | -1.22 | -35.37% | 0.01 | 1,053 | 472 | 1.15 | 0.26 | 0.02 | -0.95 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 185.00 | 1.78 | 2.08 | 1.93 | 1.85 | -1.07 | -36.65% | 0.01 | 5,561 | 1,440 | 1.17 | 0.23 | 0.02 | -0.90 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 187.50 | 1.51 | 1.63 | 1.57 | 1.57 | -0.95 | -37.70% | 0.01 | 1,048 | 446 | 1.19 | 0.20 | 0.01 | -0.84 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 190.00 | 1.30 | 1.40 | 1.35 | 1.31 | -0.98 | -42.80% | 0.01 | 8,346 | 3,307 | 1.21 | 0.17 | 0.01 | -0.79 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 192.50 | 1.06 | 1.16 | 1.11 | 1.11 | -0.96 | -46.38% | 0.01 | 1,166 | 559 | 1.23 | 0.15 | 0.01 | -0.73 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 195.00 | 0.87 | 0.98 | 0.93 | 0.93 | -0.87 | -48.34% | 0.00 | 2,985 | 1,232 | 1.27 | 0.13 | 0.01 | -0.67 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 197.50 | 0.78 | 0.85 | 0.82 | 0.80 | -0.82 | -50.62% | 0.00 | 415 | 874 | 1.28 | 0.11 | 0.01 | -0.61 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 200.00 | 0.68 | 0.72 | 0.70 | 0.70 | -0.79 | -53.02% | 0.00 | 23,602 | 8,140 | 1.31 | 0.10 | 0.01 | -0.55 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 202.50 | 0.56 | 0.66 | 0.61 | 0.63 | -0.71 | -52.99% | 0.00 | 417 | 264 | 1.33 | 0.08 | 0.01 | -0.50 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 205.00 | 0.50 | 0.57 | 0.54 | 0.50 | -0.72 | -59.02% | 0.00 | 700 | 840 | 1.37 | 0.07 | 0.01 | -0.45 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 207.50 | 0.32 | 0.52 | 0.42 | 0.46 | -0.64 | -58.19% | 0.00 | 337 | 625 | 1.43 | 0.06 | 0.01 | -0.40 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 210.00 | 0.40 | 0.50 | 0.45 | 0.42 | -0.67 | -61.47% | 0.00 | 1,707 | 2,432 | 1.41 | 0.05 | 0.00 | -0.36 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 212.50 | 0.27 | 0.40 | 0.34 | 0.24 | -0.76 | -76.00% | 0.00 | 146 | 460 | 1.32 | 0.05 | 0.00 | -0.35 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 215.00 | 0.26 | 0.43 | 0.35 | 0.34 | -0.56 | -62.23% | 0.00 | 1,752 | 898 | 1.46 | 0.04 | 0.00 | -0.28 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 217.50 | 0.08 | 0.40 | 0.24 | 0.28 | -0.56 | -66.67% | 0.00 | 245 | 159 | 1.55 | 0.03 | 0.00 | -0.26 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 220.00 | 0.27 | 0.34 | 0.31 | 0.31 | -0.49 | -61.25% | 0.00 | 2,095 | 1,624 | 1.54 | 0.03 | 0.00 | -0.21 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 222.50 | 0.11 | 0.45 | 0.28 | 0.45 | -0.30 | -40.00% | 0.00 | 118 | 266 | 1.58 | 0.02 | 0.00 | -0.17 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 225.00 | 0.20 | 0.23 | 0.22 | 0.20 | -0.53 | -72.61% | 0.00 | 1,165 | 1,499 | 1.59 | 0.02 | 0.00 | -0.15 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 227.50 | 0.01 | 0.40 | 0.21 | 0.40 | -0.19 | -32.21% | 0.00 | 75 | 78 | 1.38 | 0.02 | 0.00 | -0.15 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 230.00 | 0.20 | 0.26 | 0.23 | 0.17 | -0.44 | -72.14% | 0.00 | 1,204 | 1,940 | 1.63 | 0.01 | 0.00 | -0.11 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 232.50 | 0.05 | 0.37 | 0.21 | 0.20 | -0.44 | -68.75% | 0.00 | 56 | 89 | 1.51 | 0.01 | 0.00 | -0.11 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 235.00 | 0.10 | 0.31 | 0.21 | 0.14 | -0.36 | -72.00% | 0.00 | 277 | 904 | 1.69 | 0.01 | 0.00 | -0.07 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 237.50 | 0.01 | 0.35 | 0.18 | 0.12 | -0.37 | -75.51% | 0.00 | 32 | 39 | 1.47 | 0.01 | 0.00 | -0.07 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 240.00 | 0.15 | 0.19 | 0.17 | 0.15 | -0.27 | -64.29% | 0.00 | 1,970 | 2,673 | 1.72 | 0.01 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 242.50 | 0.08 | 0.19 | 0.14 | 0.14 | -0.02 | -12.50% | 0.00 | 30 | 63 | 1.70 | 0.01 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 245.00 | 0.03 | 0.16 | 0.10 | 0.11 | -0.25 | -69.45% | 0.00 | 1,032 | 840 | 1.64 | 0.01 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 247.50 | 0.04 | 0.17 | 0.11 | 0.12 | -0.26 | -68.43% | 0.00 | 22 | 27 | 1.60 | 0.00 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 250.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.33 | -75.00% | 0.00 | 1,094 | 2,902 | 1.83 | 0.00 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 252.50 | 0.02 | 0.16 | 0.09 | 0.11 | -0.20 | -64.52% | 0.00 | 165 | 111 | 1.65 | 0.00 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 255.00 | 0.05 | 0.23 | 0.14 | 0.10 | -0.20 | -66.67% | 0.00 | 184 | 342 | 1.80 | 0.00 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 257.50 | 0.01 | 0.55 | 0.28 | 0.11 | -0.21 | -65.63% | 0.00 | 54 | 13 | 1.83 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 260.00 | 0.08 | 0.13 | 0.11 | 0.11 | -0.14 | -56.00% | 0.00 | 509 | 1,448 | 1.92 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 265.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.16 | -59.26% | 0.00 | 216 | 320 | 1.94 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 270.00 | 0.05 | 0.11 | 0.08 | 0.09 | -0.16 | -64.00% | 0.00 | 113 | 1,935 | 1.95 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 275.00 | 0.02 | 0.11 | 0.07 | 0.02 | -0.22 | -91.67% | 0.00 | 106 | 812 | 2.06 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 280.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.15 | -75.00% | 0.00 | 407 | 616 | 2.09 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 285.00 | 0.02 | 0.47 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 224 | 2.36 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 290.00 | 0.01 | 0.25 | 0.13 | 0.10 | -0.09 | -47.37% | 0.00 | 103 | 339 | 2.24 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 295.00 | 0.01 | 0.10 | 0.06 | 0.13 | -0.07 | -35.00% | 0.00 | 8 | 1,633 | 2.30 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 300.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.15 | -78.95% | 0.00 | 1,206 | 2,844 | 2.25 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 305.00 | 0.01 | 0.15 | 0.08 | 0.07 | -0.14 | -66.67% | 0.00 | 11 | 154 | 2.33 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 310.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 249 | 1,868 | 2.31 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 315.00 | 0.01 | 0.24 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 434 | 2.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 320.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 151 | 1,884 | 2.40 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 325.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 18 | 86 | 2.36 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 330.00 | 0.01 | 0.22 | 0.12 | 0.22 | -0.02 | -8.34% | 0.00 | 69 | 431 | 2.66 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 335.00 | 0.01 | 0.24 | 0.13 | 0.12 | -0.04 | -25.00% | 0.00 | 2 | 52 | 2.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 340.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.08 | -80.00% | 0.00 | 115 | 290 | 2.70 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 345.00 | 0.01 | 0.24 | 0.13 | 0.03 | -0.05 | -62.50% | 0.00 | 16 | 206 | 2.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 350.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 657 | 1,822 | 2.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 355.00 | 0.01 | 0.10 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 298 | 2.49 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 360.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.26 | -92.86% | 0.00 | 3 | 169 | 2.53 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 365.00 | 0.01 | 0.10 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.58 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:53 AM EST |
| 370.00 | 0.01 | 0.09 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:53 AM EST |
| 375.00 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 21 | 160 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 380.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.03 | -75.00% | 0.00 | 10 | 880 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 385.00 | 0.00 | 0.07 | 0.04 | 0.01 | -3.69 | -99.73% | 0.00 | 19 | 266 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 390.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.20 | -86.96% | 0.00 | 23 | 718 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 395.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.19 | -95.00% | 0.00 | 100 | 598 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 146 | 2,543 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 405.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 9 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 410.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 52 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 415.00 | 0.00 | 0.04 | 0.02 | 0.01 | -2.24 | -99.56% | 0.00 | 105 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 64 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 425.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 161 | 155 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 145 | 241 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 435.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 113 | 604 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 199 | 499 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 445.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1,065 | 27,262 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 250 | 1,550 | 2.68 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 132 | 668 | 2.48 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 90.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.11 | -91.67% | 0.00 | 543 | 4,181 | 2.36 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 95.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.17 | -89.48% | 0.00 | 407 | 1,165 | 2.17 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 100.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.19 | -86.37% | 0.00 | 766 | 2,577 | 2.09 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 105.00 | 0.02 | 0.08 | 0.05 | 0.07 | -0.18 | -72.00% | 0.00 | 143 | 563 | 1.94 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 110.00 | 0.02 | 0.10 | 0.06 | 0.02 | -0.31 | -93.94% | 0.00 | 483 | 1,729 | 1.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 115.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.38 | -90.48% | 0.00 | 331 | 936 | 1.62 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 120.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.48 | -88.89% | 0.00 | 1,780 | 2,800 | 1.55 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 121.00 | 0.02 | 0.10 | 0.06 | 0.11 | -0.32 | -74.42% | 0.00 | 11 | 17 | 1.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 122.00 | 0.02 | 0.15 | 0.09 | 0.14 | -0.51 | -78.47% | 0.00 | 60 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 123.00 | 0.02 | 0.22 | 0.12 | 0.05 | -0.50 | -90.91% | 0.00 | 40 | 58 | 1.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 124.00 | 0.02 | 0.40 | 0.21 | 0.07 | -0.56 | -88.89% | 0.00 | 11 | 60 | 1.46 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 125.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.52 | -86.67% | 0.00 | 1,898 | 2,076 | 1.41 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 126.00 | 0.05 | 0.38 | 0.22 | 0.10 | -0.65 | -86.67% | 0.00 | 6 | 28 | 1.34 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 127.00 | 0.05 | 0.21 | 0.13 | 0.05 | -0.62 | -92.54% | 0.00 | 118 | 68 | 1.36 | 0.00 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 128.00 | 0.04 | 0.25 | 0.15 | 0.06 | -0.64 | -91.43% | 0.00 | 153 | 97 | 1.42 | 0.00 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 129.00 | 0.05 | 0.21 | 0.13 | 0.13 | -0.67 | -83.75% | 0.00 | 35 | 182 | 1.32 | 0.00 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 130.00 | 0.08 | 0.16 | 0.12 | 0.12 | -0.76 | -86.37% | 0.00 | 2,058 | 4,820 | 1.37 | -0.01 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 131.00 | 0.01 | 0.17 | 0.09 | 0.03 | -0.97 | -97.00% | 0.00 | 33 | 235 | 1.25 | -0.01 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 132.00 | 0.05 | 0.43 | 0.24 | 0.17 | -0.88 | -83.81% | 0.00 | 37 | 239 | 1.38 | -0.01 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 133.00 | 0.10 | 0.46 | 0.28 | 0.15 | -0.99 | -86.85% | 0.00 | 93 | 309 | 1.28 | -0.01 | 0.00 | -0.07 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 134.00 | 0.12 | 0.47 | 0.30 | 0.12 | -1.08 | -90.00% | 0.00 | 80 | 290 | 1.28 | -0.01 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 135.00 | 0.18 | 0.22 | 0.20 | 0.20 | -1.15 | -85.19% | 0.00 | 1,355 | 2,472 | 1.24 | -0.02 | 0.00 | -0.10 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 136.00 | 0.12 | 0.50 | 0.31 | 0.15 | -1.30 | -89.66% | 0.00 | 38 | 190 | 1.23 | -0.02 | 0.00 | -0.11 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 137.00 | 0.20 | 0.33 | 0.27 | 0.30 | -1.27 | -80.90% | 0.00 | 93 | 230 | 1.15 | -0.02 | 0.00 | -0.14 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 138.00 | 0.15 | 0.40 | 0.28 | 0.38 | -1.32 | -77.65% | 0.00 | 326 | 504 | 1.20 | -0.02 | 0.00 | -0.15 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 139.00 | 0.15 | 0.41 | 0.28 | 0.28 | -1.52 | -84.45% | 0.00 | 54 | 200 | 1.18 | -0.03 | 0.00 | -0.17 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 140.00 | 0.34 | 0.37 | 0.36 | 0.33 | -1.64 | -83.25% | 0.00 | 4,170 | 4,354 | 1.15 | -0.03 | 0.00 | -0.19 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 141.00 | 0.36 | 0.44 | 0.40 | 0.36 | -1.74 | -82.86% | 0.00 | 175 | 299 | 1.08 | -0.04 | 0.00 | -0.22 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 142.00 | 0.40 | 0.48 | 0.44 | 0.42 | -1.94 | -82.21% | 0.00 | 317 | 199 | 1.14 | -0.04 | 0.01 | -0.23 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 143.00 | 0.45 | 0.50 | 0.48 | 0.42 | -2.04 | -82.93% | 0.00 | 125 | 135 | 1.08 | -0.05 | 0.01 | -0.26 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 144.00 | 0.52 | 0.60 | 0.56 | 0.50 | -2.21 | -81.55% | 0.00 | 105 | 83 | 1.06 | -0.05 | 0.01 | -0.28 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 145.00 | 0.59 | 0.68 | 0.64 | 0.64 | -2.33 | -78.46% | 0.00 | 1,476 | 2,557 | 1.10 | -0.06 | 0.01 | -0.30 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 146.00 | 0.67 | 0.75 | 0.71 | 0.66 | -2.49 | -79.05% | 0.00 | 347 | 259 | 1.09 | -0.06 | 0.01 | -0.32 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 147.00 | 0.77 | 0.94 | 0.86 | 0.78 | -2.64 | -77.20% | 0.01 | 211 | 182 | 1.08 | -0.07 | 0.01 | -0.35 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 148.00 | 0.87 | 0.97 | 0.92 | 0.92 | -2.73 | -74.80% | 0.01 | 205 | 626 | 1.07 | -0.08 | 0.01 | -0.38 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 149.00 | 0.99 | 1.07 | 1.03 | 1.23 | -2.82 | -69.63% | 0.01 | 206 | 435 | 1.06 | -0.09 | 0.01 | -0.40 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 150.00 | 1.11 | 1.21 | 1.16 | 1.18 | -3.17 | -72.88% | 0.01 | 10,329 | 6,832 | 1.06 | -0.10 | 0.01 | -0.43 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 152.50 | 1.50 | 1.63 | 1.57 | 1.49 | -3.81 | -71.89% | 0.01 | 707 | 615 | 1.04 | -0.12 | 0.01 | -0.51 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 155.00 | 1.77 | 2.16 | 1.97 | 2.08 | -4.12 | -66.46% | 0.01 | 2,508 | 2,046 | 1.03 | -0.16 | 0.02 | -0.59 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 157.50 | 2.67 | 2.80 | 2.74 | 2.70 | -4.60 | -63.02% | 0.02 | 1,096 | 1,105 | 1.03 | -0.20 | 0.02 | -0.68 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 160.00 | 3.40 | 3.60 | 3.50 | 3.50 | -5.05 | -59.07% | 0.02 | 9,002 | 2,900 | 0.99 | -0.25 | 0.02 | -0.77 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 162.50 | 4.35 | 4.65 | 4.50 | 4.50 | -5.60 | -55.45% | 0.03 | 1,304 | 586 | 1.03 | -0.31 | 0.02 | -0.86 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 165.00 | 5.35 | 5.75 | 5.55 | 5.60 | -5.90 | -51.31% | 0.03 | 5,534 | 1,454 | 1.02 | -0.37 | 0.02 | -0.93 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 167.50 | 6.80 | 7.15 | 6.98 | 7.00 | -5.30 | -43.09% | 0.04 | 2,236 | 573 | 1.03 | -0.43 | 0.02 | -0.98 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 170.00 | 7.95 | 8.55 | 8.25 | 7.93 | -6.82 | -46.24% | 0.05 | 8,380 | 2,408 | 1.00 | -0.49 | 0.02 | -1.02 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 172.50 | 9.50 | 10.25 | 9.88 | 10.00 | -6.35 | -38.84% | 0.06 | 2,015 | 144 | 1.04 | -0.55 | 0.02 | -1.04 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 175.00 | 11.55 | 12.00 | 11.78 | 11.55 | -6.45 | -35.84% | 0.07 | 3,541 | 890 | 1.06 | -0.61 | 0.02 | -1.04 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 177.50 | 13.15 | 13.90 | 13.53 | 14.46 | -5.49 | -27.52% | 0.08 | 542 | 142 | 1.07 | -0.65 | 0.02 | -1.02 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 180.00 | 14.85 | 15.95 | 15.40 | 15.50 | -6.20 | -28.58% | 0.09 | 2,098 | 1,785 | 1.03 | -0.70 | 0.02 | -0.99 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 182.50 | 17.10 | 18.25 | 17.68 | 19.00 | -5.26 | -21.69% | 0.10 | 235 | 198 | 1.07 | -0.74 | 0.02 | -0.95 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 185.00 | 19.40 | 20.15 | 19.78 | 21.30 | -4.27 | -16.70% | 0.11 | 430 | 811 | 1.12 | -0.77 | 0.02 | -0.90 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 187.50 | 21.60 | 22.50 | 22.05 | 17.66 | -8.25 | -31.85% | 0.12 | 36 | 36 | 1.13 | -0.80 | 0.01 | -0.84 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 190.00 | 23.85 | 24.80 | 24.33 | 24.48 | -5.49 | -18.32% | 0.13 | 148 | 2,088 | 1.19 | -0.83 | 0.01 | -0.79 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 192.50 | 25.95 | 27.30 | 26.63 | 26.30 | -1.89 | -6.71% | 0.14 | 31 | 43 | 1.16 | -0.85 | 0.01 | -0.73 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 195.00 | 28.45 | 29.80 | 29.13 | 29.90 | -4.27 | -12.50% | 0.15 | 153 | 972 | 1.18 | -0.87 | 0.01 | -0.67 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 197.50 | 30.90 | 31.80 | 31.35 | 17.00 | -21.15 | -55.44% | 0.16 | 18 | 34 | 1.16 | -0.89 | 0.01 | -0.61 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 200.00 | 33.35 | 34.20 | 33.78 | 33.93 | -6.22 | -15.50% | 0.17 | 235 | 3,375 | 1.18 | -0.90 | 0.01 | -0.55 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 202.50 | 35.85 | 36.70 | 36.28 | 32.00 | -10.82 | -25.27% | 0.18 | 13 | 18 | 1.45 | -0.92 | 0.01 | -0.50 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 205.00 | 37.60 | 39.05 | 38.33 | 33.98 | -10.75 | -24.04% | 0.19 | 18 | 302 | 1.13 | -0.93 | 0.01 | -0.45 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 207.50 | 39.85 | 41.70 | 40.78 | 49.60 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.59 | -0.94 | 0.01 | -0.40 | 8/8/2025 | 8/12/2025 11:58:53 AM EST |
| 210.00 | 42.05 | 44.00 | 43.03 | 45.30 | -5.07 | -10.07% | 0.20 | 36 | 416 | 1.62 | -0.95 | 0.00 | -0.36 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 212.50 | 45.00 | 46.45 | 45.73 | 42.00 | -11.80 | -21.94% | 0.22 | 2 | 49 | 1.69 | -0.95 | 0.00 | -0.35 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 215.00 | 47.10 | 49.65 | 48.38 | 48.69 | -2.86 | -5.55% | 0.23 | 25 | 435 | 1.62 | -0.96 | 0.00 | -0.28 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 217.50 | 50.10 | 51.55 | 50.83 | 43.51 | -16.49 | -27.49% | 0.23 | 16 | 41 | 0.86 | -0.97 | 0.00 | -0.26 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 220.00 | 52.05 | 54.00 | 53.03 | 53.46 | -5.89 | -9.93% | 0.24 | 16 | 366 | 2.09 | -0.97 | 0.00 | -0.21 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 222.50 | 54.20 | 57.00 | 55.60 | 55.54 | -9.46 | -14.56% | 0.25 | 2 | 34 | 2.30 | -0.98 | 0.00 | -0.17 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 225.00 | 56.85 | 59.00 | 57.93 | 57.15 | -7.67 | -11.84% | 0.26 | 3 | 294 | 2.21 | -0.98 | 0.00 | -0.15 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 227.50 | 59.10 | 63.00 | 61.05 | 44.27 | -24.31 | -35.45% | 0.27 | 2 | 18 | 2.08 | -0.98 | 0.00 | -0.15 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 230.00 | 61.75 | 63.65 | 62.70 | 64.82 | -2.51 | -3.73% | 0.27 | 5 | 271 | 2.28 | -0.99 | 0.00 | -0.11 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 232.50 | 64.35 | 67.90 | 66.13 | 59.39 | -16.82 | -22.08% | 0.28 | 2 | 18 | 2.40 | -0.99 | 0.00 | -0.11 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 235.00 | 66.75 | 69.05 | 67.90 | 60.82 | -15.61 | -20.43% | 0.29 | 16 | 220 | 2.13 | -0.99 | 0.00 | -0.07 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 237.50 | 68.40 | 72.70 | 70.55 | 71.10 | 0.00 | 0.00% | 0.30 | 0 | 46 | 2.66 | -0.99 | 0.00 | -0.07 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 240.00 | 71.65 | 74.20 | 72.93 | 74.82 | -1.54 | -2.02% | 0.30 | 3 | 528 | 2.55 | -0.99 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 242.50 | 74.30 | 77.65 | 75.98 | 69.44 | -15.36 | -18.12% | 0.31 | 5 | 19 | 2.46 | -0.99 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 245.00 | 77.55 | 78.65 | 78.10 | 80.30 | -2.75 | -3.32% | 0.32 | 9 | 129 | 2.42 | -0.99 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 247.50 | 79.40 | 82.70 | 81.05 | 60.00 | 0.00 | 0.00% | 0.33 | 0 | 3 | 2.70 | -1.00 | 0.00 | -0.03 | 7/24/2025 | 8/12/2025 11:58:53 AM EST |
| 250.00 | 82.35 | 86.40 | 84.38 | 76.28 | -9.55 | -11.13% | 0.34 | 3 | 326 | 2.41 | -1.00 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 252.50 | 82.50 | 88.55 | 85.53 | 97.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.03 | -1.00 | 0.00 | -0.02 | 8/8/2025 | 8/12/2025 11:58:53 AM EST |
| 255.00 | 84.90 | 91.60 | 88.25 | 94.72 | 0.00 | 0.00% | 0.35 | 0 | 88 | 3.74 | -1.00 | 0.00 | -0.02 | 8/8/2025 | 8/12/2025 11:58:53 AM EST |
| 257.50 | 87.50 | 93.85 | 90.68 | 95.40 | 0.00 | 0.00% | 0.35 | 0 | 3 | 3.42 | -1.00 | 0.00 | -0.01 | 8/4/2025 | 8/12/2025 11:58:53 AM EST |
| 260.00 | 89.15 | 95.65 | 92.40 | 95.43 | -4.24 | -4.26% | 0.36 | 3 | 130 | 3.31 | -1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 265.00 | 95.65 | 101.25 | 98.45 | 110.65 | 0.00 | 0.00% | 0.37 | 0 | 34 | 3.60 | -1.00 | 0.00 | -0.01 | 8/5/2025 | 8/12/2025 11:58:53 AM EST |
| 270.00 | 100.65 | 105.65 | 103.15 | 101.39 | -13.81 | -11.99% | 0.38 | 1 | 58 | 3.71 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 275.00 | 105.30 | 111.50 | 108.40 | 100.70 | 0.00 | 0.00% | 0.39 | 0 | 34 | 3.78 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:53 AM EST |
| 280.00 | 110.45 | 116.75 | 113.60 | 113.03 | 0.00 | 0.00% | 0.41 | 0 | 75 | 3.88 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 285.00 | 115.65 | 120.70 | 118.18 | 90.30 | 0.00 | 0.00% | 0.41 | 0 | 39 | 4.06 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:58:53 AM EST |
| 290.00 | 120.55 | 125.65 | 123.10 | 93.00 | 0.00 | 0.00% | 0.42 | 0 | 81 | 3.99 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:53 AM EST |
| 295.00 | 125.30 | 130.95 | 128.13 | 105.00 | 0.00 | 0.00% | 0.43 | 0 | 50 | 4.18 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:58:53 AM EST |
| 300.00 | 128.25 | 136.65 | 132.45 | 128.45 | -19.82 | -13.37% | 0.44 | 16 | 242 | 4.73 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 305.00 | 135.65 | 140.75 | 138.20 | 106.80 | 0.00 | 0.00% | 0.45 | 0 | 17 | 4.30 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:53 AM EST |
| 310.00 | 140.55 | 145.65 | 143.10 | 96.30 | 0.00 | 0.00% | 0.46 | 0 | 20 | 4.34 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:53 AM EST |
| 315.00 | 143.95 | 150.90 | 147.43 | 106.10 | 0.00 | 0.00% | 0.47 | 0 | 12 | 4.47 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:53 AM EST |
| 320.00 | 148.85 | 155.60 | 152.23 | 133.50 | 0.00 | 0.00% | 0.48 | 0 | 8 | 4.52 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:53 AM EST |
| 325.00 | 155.30 | 162.50 | 158.90 | 166.65 | 0.00 | 0.00% | 0.49 | 0 | 2 | 4.70 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:53 AM EST |
| 330.00 | 160.15 | 166.10 | 163.13 | 119.30 | 0.00 | 0.00% | 0.49 | 0 | 11 | 4.80 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:53 AM EST |
| 335.00 | 165.25 | 171.65 | 168.45 | 123.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:53 AM EST |
| 340.00 | 168.70 | 177.20 | 172.95 | 120.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:53 AM EST |
| 345.00 | 175.10 | 181.75 | 178.43 | 152.40 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:58:53 AM EST |
| 350.00 | 180.25 | 185.85 | 183.05 | 133.20 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:58:53 AM EST |
| 355.00 | 183.20 | 192.25 | 187.73 | 132.70 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:53 AM EST |
| 360.00 | 188.30 | 197.75 | 193.03 | 167.90 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:58:53 AM EST |
| 365.00 | 193.35 | 202.75 | 198.05 | 173.20 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:58:53 AM EST |
| 370.00 | 198.00 | 207.75 | 202.88 | 179.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:53 AM EST |
| 375.00 | 202.05 | 212.75 | 207.40 | 190.10 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 11:58:53 AM EST |
| 380.00 | 207.05 | 217.75 | 212.40 | 194.44 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:53 AM EST |
| 385.00 | 212.05 | 222.75 | 217.40 | 160.60 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:58:53 AM EST |
| 390.00 | 217.05 | 227.75 | 222.40 | 189.75 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:53 AM EST |
| 395.00 | 222.05 | 232.75 | 227.40 | 178.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:53 AM EST |
| 400.00 | 227.05 | 237.75 | 232.40 | 204.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:58:53 AM EST |
| 405.00 | 231.90 | 242.75 | 237.33 | 207.40 | 0.00 | 0.00% | 0.59 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 11:58:53 AM EST |
| 410.00 | 237.05 | 247.75 | 242.40 | 221.40 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 8/12/2025 11:58:53 AM EST |
| 415.00 | 241.65 | 252.75 | 247.20 | 239.30 | 0.00 | 0.00% | 0.60 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 11:58:53 AM EST |
| 420.00 | 246.85 | 257.75 | 252.30 | 224.50 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:58:53 AM EST |
| 425.00 | 252.05 | 262.75 | 257.40 | 247.90 | 0.00 | 0.00% | 0.61 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 11:58:53 AM EST |
| 430.00 | 257.05 | 267.75 | 262.40 | % | 0.61 | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 435.00 | 262.05 | 272.75 | 267.40 | 259.10 | 0.00 | 0.00% | 0.61 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 11:58:53 AM EST |
| 440.00 | 266.90 | 277.75 | 272.33 | 251.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 11:58:53 AM EST |
| 445.00 | 272.05 | 282.75 | 277.40 | 248.55 | 0.00 | 0.00% | 0.62 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:58:53 AM EST |