Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $223.78 as of 7/18/2025 8:15:27 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 129.50 | 141.60 | 135.55 | 131.57 | 0.00 | 0.00% | 1.51 | 0 | 65 | 2.73 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 95.00 | 127.20 | 132.20 | 129.70 | 94.79 | 0.00 | 0.00% | 1.37 | 0 | 53 | 2.33 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:58 PM EST |
| 100.00 | 117.10 | 128.00 | 122.55 | 124.80 | +37.94 | +43.68% | 1.23 | 2 | 12 | 2.55 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 105.00 | 113.60 | 124.90 | 119.25 | 82.90 | 0.00 | 0.00% | 1.14 | 0 | 2 | 2.34 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:58 PM EST |
| 110.00 | 109.20 | 119.70 | 114.45 | 93.23 | 0.00 | 0.00% | 1.04 | 0 | 6 | 2.10 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:58 PM EST |
| 115.00 | 105.40 | 116.90 | 111.15 | 74.60 | 0.00 | 0.00% | 0.97 | 0 | 3 | 2.22 | 0.99 | 0.00 | -0.01 | 7/11/2025 | 7/18/2025 3:59:58 PM EST |
| 120.00 | 101.50 | 108.40 | 104.95 | 116.98 | 0.00 | 0.00% | 0.87 | 0 | 28 | 1.85 | 0.99 | 0.00 | -0.02 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 125.00 | 97.30 | 103.70 | 100.50 | 68.00 | 0.00 | 0.00% | 0.80 | 0 | 30 | 1.84 | 0.98 | 0.00 | -0.04 | 7/14/2025 | 7/18/2025 3:59:58 PM EST |
| 130.00 | 91.20 | 97.00 | 94.10 | 94.60 | 0.00 | 0.00% | 0.72 | 0 | 10 | 1.63 | 0.97 | 0.00 | -0.06 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 135.00 | 86.50 | 91.30 | 88.90 | 89.12 | -12.88 | -12.63% | 0.66 | 2 | 17 | 1.52 | 0.96 | 0.00 | -0.07 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 140.00 | 82.40 | 88.30 | 85.35 | 71.83 | 0.00 | 0.00% | 0.61 | 0 | 15 | 1.53 | 0.95 | 0.00 | -0.09 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 145.00 | 78.30 | 83.50 | 80.90 | 90.35 | 0.00 | 0.00% | 0.56 | 0 | 38 | 1.51 | 0.94 | 0.00 | -0.11 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 150.00 | 73.40 | 76.90 | 75.15 | 106.20 | +16.30 | +18.14% | 0.50 | 25 | 264 | 1.44 | 0.93 | 0.00 | -0.13 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 155.00 | 68.00 | 73.90 | 70.95 | 77.09 | 0.00 | 0.00% | 0.46 | 0 | 74 | 1.29 | 0.91 | 0.00 | -0.15 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 160.00 | 64.60 | 70.80 | 67.70 | 80.40 | +3.49 | +4.54% | 0.42 | 6 | 109 | 1.26 | 0.89 | 0.00 | -0.17 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 165.00 | 58.40 | 65.00 | 61.70 | 61.85 | -8.15 | -11.65% | 0.37 | 4 | 136 | 0.91 | 0.88 | 0.00 | -0.20 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 170.00 | 54.00 | 60.50 | 57.25 | 58.50 | -9.56 | -14.05% | 0.34 | 80 | 79 | 1.05 | 0.86 | 0.00 | -0.22 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 175.00 | 51.20 | 54.70 | 52.95 | 70.73 | +1.95 | +2.84% | 0.30 | 21 | 128 | 0.97 | 0.83 | 0.00 | -0.24 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 180.00 | 47.30 | 50.80 | 49.05 | 53.00 | -9.40 | -15.07% | 0.27 | 145 | 370 | 0.97 | 0.81 | 0.00 | -0.27 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 185.00 | 42.10 | 46.80 | 44.45 | 46.03 | -12.77 | -21.72% | 0.24 | 24 | 308 | 1.00 | 0.78 | 0.00 | -0.29 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 190.00 | 41.50 | 45.00 | 43.25 | 44.40 | -6.66 | -13.05% | 0.23 | 90 | 336 | 0.99 | 0.75 | 0.00 | -0.31 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 195.00 | 37.00 | 40.30 | 38.65 | 41.56 | -6.04 | -12.69% | 0.20 | 32 | 267 | 0.97 | 0.72 | 0.01 | -0.34 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 200.00 | 36.20 | 38.10 | 37.15 | 36.90 | -5.10 | -12.15% | 0.19 | 278 | 2,275 | 1.02 | 0.69 | 0.01 | -0.36 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 205.00 | 32.60 | 35.60 | 34.10 | 34.00 | -6.60 | -16.26% | 0.17 | 126 | 420 | 1.04 | 0.66 | 0.01 | -0.38 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 210.00 | 30.60 | 36.00 | 33.30 | 32.40 | -3.89 | -10.72% | 0.16 | 150 | 865 | 1.03 | 0.63 | 0.01 | -0.40 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 215.00 | 28.10 | 31.70 | 29.90 | 29.08 | -5.32 | -15.47% | 0.14 | 128 | 290 | 1.09 | 0.60 | 0.01 | -0.42 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 220.00 | 26.50 | 27.20 | 26.85 | 27.32 | -4.68 | -14.63% | 0.12 | 294 | 623 | 1.06 | 0.57 | 0.01 | -0.43 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 225.00 | 24.50 | 26.90 | 25.70 | 25.16 | -4.84 | -16.14% | 0.11 | 258 | 674 | 1.07 | 0.54 | 0.01 | -0.45 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 230.00 | 22.10 | 25.40 | 23.75 | 23.50 | -4.23 | -15.26% | 0.10 | 316 | 1,090 | 1.07 | 0.51 | 0.01 | -0.46 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 235.00 | 21.00 | 22.80 | 21.90 | 23.00 | -2.50 | -9.81% | 0.09 | 405 | 482 | 1.11 | 0.49 | 0.01 | -0.47 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 240.00 | 19.70 | 21.20 | 20.45 | 20.45 | -3.38 | -14.19% | 0.09 | 1,747 | 1,766 | 1.12 | 0.46 | 0.01 | -0.47 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 245.00 | 18.00 | 19.00 | 18.50 | 18.71 | -3.21 | -14.65% | 0.08 | 613 | 700 | 1.12 | 0.44 | 0.01 | -0.48 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 250.00 | 17.20 | 18.10 | 17.65 | 17.80 | -3.50 | -16.44% | 0.07 | 1,981 | 1,752 | 1.13 | 0.42 | 0.01 | -0.48 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 255.00 | 15.90 | 17.80 | 16.85 | 16.79 | -2.23 | -11.73% | 0.07 | 160 | 187 | 1.15 | 0.39 | 0.01 | -0.48 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 260.00 | 15.20 | 17.00 | 16.10 | 16.50 | -0.76 | -4.41% | 0.06 | 316 | 641 | 1.19 | 0.37 | 0.01 | -0.48 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 265.00 | 13.90 | 15.30 | 14.60 | 15.43 | -3.17 | -17.05% | 0.06 | 178 | 165 | 1.18 | 0.35 | 0.01 | -0.48 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 270.00 | 13.00 | 14.80 | 13.90 | 14.20 | -0.80 | -5.34% | 0.05 | 320 | 1,591 | 1.21 | 0.34 | 0.00 | -0.48 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 275.00 | 11.50 | 14.80 | 13.15 | 13.48 | -1.15 | -7.87% | 0.05 | 89 | 438 | 1.21 | 0.32 | 0.00 | -0.47 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 280.00 | 11.50 | 13.10 | 12.30 | 12.18 | -1.72 | -12.38% | 0.04 | 81 | 400 | 1.22 | 0.30 | 0.00 | -0.47 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 285.00 | 10.80 | 12.40 | 11.60 | 11.90 | -1.70 | -12.50% | 0.04 | 112 | 165 | 1.23 | 0.29 | 0.00 | -0.46 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 290.00 | 8.40 | 11.80 | 10.10 | 11.40 | -0.50 | -4.21% | 0.03 | 110 | 233 | 1.24 | 0.27 | 0.00 | -0.45 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 295.00 | 8.90 | 11.10 | 10.00 | 10.90 | -1.30 | -10.66% | 0.03 | 107 | 119 | 1.26 | 0.26 | 0.00 | -0.45 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 300.00 | 9.30 | 11.80 | 10.55 | 9.80 | -0.46 | -4.49% | 0.04 | 2,506 | 2,774 | 1.27 | 0.25 | 0.00 | -0.44 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 305.00 | 8.20 | 10.00 | 9.10 | 9.40 | -0.05 | -0.53% | 0.03 | 18 | 134 | 1.27 | 0.23 | 0.00 | -0.43 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 310.00 | 8.10 | 9.50 | 8.80 | 8.98 | -0.76 | -7.81% | 0.03 | 33 | 357 | 1.29 | 0.22 | 0.00 | -0.42 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 315.00 | 7.50 | 9.00 | 8.25 | 9.00 | -0.30 | -3.23% | 0.03 | 7 | 134 | 1.29 | 0.21 | 0.00 | -0.41 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 320.00 | 6.30 | 8.40 | 7.35 | 7.90 | -1.20 | -13.19% | 0.02 | 107 | 230 | 1.28 | 0.20 | 0.00 | -0.40 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 325.00 | 7.10 | 8.70 | 7.90 | 8.14 | -0.26 | -3.10% | 0.02 | 23 | 26 | 1.33 | 0.19 | 0.00 | -0.39 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 330.00 | 6.40 | 8.10 | 7.25 | 7.52 | +0.62 | +8.99% | 0.02 | 55 | 310 | 1.36 | 0.18 | 0.00 | -0.38 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 335.00 | 6.40 | 7.50 | 6.95 | 7.70 | +0.40 | +5.48% | 0.02 | 3 | 43 | 1.35 | 0.17 | 0.00 | -0.37 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 340.00 | 6.00 | 7.20 | 6.60 | 6.88 | -0.69 | -9.12% | 0.02 | 14 | 52 | 1.36 | 0.16 | 0.00 | -0.36 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 345.00 | 5.80 | 7.30 | 6.55 | 6.30 | -1.00 | -13.70% | 0.02 | 5 | 179 | 1.38 | 0.15 | 0.00 | -0.35 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 350.00 | 5.60 | 6.60 | 6.10 | 6.05 | +0.15 | +2.55% | 0.02 | 154 | 485 | 1.38 | 0.15 | 0.00 | -0.34 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 355.00 | 5.30 | 6.30 | 5.80 | 6.00 | -0.59 | -8.96% | 0.02 | 66 | 12 | 1.39 | 0.14 | 0.00 | -0.33 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 360.00 | 5.10 | 6.00 | 5.55 | 6.15 | +0.42 | +7.33% | 0.02 | 12 | 137 | 1.39 | 0.13 | 0.00 | -0.32 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 365.00 | 4.80 | 5.60 | 5.20 | 5.80 | +0.50 | +9.44% | 0.01 | 7 | 16 | 1.40 | 0.12 | 0.00 | -0.31 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 370.00 | 4.70 | 5.60 | 5.15 | 5.22 | -0.14 | -2.62% | 0.01 | 10 | 172 | 1.40 | 0.12 | 0.00 | -0.30 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 375.00 | 3.00 | 6.80 | 4.90 | 5.08 | -1.00 | -16.45% | 0.01 | 18 | 24 | 1.40 | 0.11 | 0.00 | -0.28 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 380.00 | 4.00 | 5.90 | 4.95 | 4.65 | +0.47 | +11.25% | 0.01 | 21 | 272 | 1.46 | 0.11 | 0.00 | -0.28 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 385.00 | 1.05 | 4.60 | 2.83 | 6.20 | +2.30 | +58.98% | 0.01 | 1 | 6 | 1.29 | 0.10 | 0.00 | -0.27 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 390.00 | 1.80 | 6.70 | 4.25 | 6.44 | +5.22 | +427.87% | 0.01 | 18 | 15 | 1.45 | 0.10 | 0.00 | -0.26 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 395.00 | 1.30 | 4.60 | 2.95 | 6.90 | +2.70 | +64.29% | 0.01 | 1 | 31 | 1.34 | 0.09 | 0.00 | -0.25 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 400.00 | 3.60 | 4.00 | 3.80 | 3.70 | +0.10 | +2.78% | 0.01 | 194 | 671 | 1.45 | 0.09 | 0.00 | -0.24 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 405.00 | 2.65 | 5.00 | 3.83 | 6.05 | +2.90 | +92.07% | 0.01 | 2 | 47 | 1.48 | 0.08 | 0.00 | -0.24 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 410.00 | 2.00 | 3.80 | 2.90 | 4.30 | +3.27 | +317.48% | 0.01 | 14 | 33 | 1.44 | 0.08 | 0.00 | -0.22 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 415.00 | 1.35 | 3.60 | 2.48 | 5.70 | +2.20 | +62.86% | 0.01 | 21 | 19 | 1.38 | 0.07 | 0.00 | -0.22 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 420.00 | 1.60 | 3.40 | 2.50 | 3.40 | -0.08 | -2.30% | 0.01 | 4 | 55 | 1.36 | 0.07 | 0.00 | -0.21 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 425.00 | 2.55 | 3.40 | 2.98 | 4.30 | +0.55 | +14.67% | 0.01 | 10 | 57 | 1.47 | 0.07 | 0.00 | -0.20 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 430.00 | 2.25 | 3.20 | 2.73 | 3.00 | +0.05 | +1.70% | 0.01 | 10 | 20 | 1.46 | 0.06 | 0.00 | -0.19 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 435.00 | 1.35 | 3.20 | 2.28 | 4.20 | +1.31 | +45.33% | 0.01 | 5 | 27 | 1.35 | 0.06 | 0.00 | -0.20 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 440.00 | 2.20 | 3.00 | 2.60 | 2.60 | -1.60 | -38.10% | 0.01 | 21 | 172 | 1.47 | 0.06 | 0.00 | -0.19 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 445.00 | 2.45 | 2.55 | 2.50 | 2.55 | -0.20 | -7.28% | 0.01 | 990 | 1,374 | 1.50 | 0.05 | 0.00 | -0.17 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.35 | 0.50 | 0.43 | 0.43 | -0.07 | -14.00% | 0.00 | 157 | 815 | 1.59 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 95.00 | 0.40 | 0.65 | 0.53 | 0.45 | -0.05 | -10.00% | 0.01 | 34 | 554 | 1.55 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 100.00 | 0.40 | 0.65 | 0.53 | 0.45 | -0.15 | -25.00% | 0.01 | 2,087 | 2,973 | 1.45 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 105.00 | 0.40 | 0.80 | 0.60 | 0.60 | -0.02 | -3.23% | 0.01 | 10 | 211 | 1.42 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 110.00 | 0.40 | 0.80 | 0.60 | 0.75 | +0.02 | +2.74% | 0.01 | 20 | 1,389 | 1.39 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 115.00 | 0.80 | 0.85 | 0.83 | 0.80 | +0.03 | +3.90% | 0.01 | 219 | 407 | 1.33 | -0.01 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 120.00 | 0.80 | 1.00 | 0.90 | 0.98 | +0.18 | +22.50% | 0.01 | 411 | 1,227 | 1.26 | -0.01 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 125.00 | 1.00 | 1.30 | 1.15 | 1.12 | +0.12 | +12.00% | 0.01 | 112 | 465 | 1.24 | -0.02 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 130.00 | 1.00 | 1.45 | 1.23 | 1.32 | +0.27 | +25.72% | 0.01 | 260 | 672 | 1.19 | -0.03 | 0.00 | -0.06 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 135.00 | 1.30 | 1.60 | 1.45 | 1.55 | +0.43 | +38.40% | 0.01 | 49 | 1,580 | 1.16 | -0.04 | 0.00 | -0.07 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 140.00 | 1.55 | 1.90 | 1.73 | 1.60 | +0.30 | +23.08% | 0.01 | 36 | 602 | 1.13 | -0.05 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 145.00 | 1.80 | 2.15 | 1.98 | 2.18 | +0.55 | +33.75% | 0.01 | 43 | 303 | 1.10 | -0.06 | 0.00 | -0.11 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 150.00 | 2.00 | 2.50 | 2.25 | 2.33 | +0.51 | +28.03% | 0.01 | 861 | 2,416 | 1.06 | -0.07 | 0.00 | -0.13 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 155.00 | 2.65 | 2.95 | 2.80 | 2.74 | +0.60 | +28.04% | 0.02 | 79 | 197 | 1.05 | -0.09 | 0.00 | -0.15 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 160.00 | 2.70 | 3.50 | 3.10 | 3.35 | +0.83 | +32.94% | 0.02 | 174 | 715 | 1.03 | -0.11 | 0.00 | -0.17 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 165.00 | 3.90 | 4.30 | 4.10 | 4.10 | +1.08 | +35.77% | 0.02 | 144 | 369 | 1.03 | -0.12 | 0.00 | -0.20 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 170.00 | 4.60 | 5.10 | 4.85 | 4.80 | +1.00 | +26.32% | 0.03 | 167 | 2,151 | 1.01 | -0.14 | 0.00 | -0.22 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 175.00 | 5.60 | 6.30 | 5.95 | 5.80 | +1.14 | +24.47% | 0.03 | 141 | 759 | 1.01 | -0.17 | 0.00 | -0.24 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 180.00 | 6.80 | 7.50 | 7.15 | 6.93 | +1.38 | +24.87% | 0.04 | 476 | 743 | 1.00 | -0.19 | 0.00 | -0.27 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 185.00 | 7.90 | 8.90 | 8.40 | 8.70 | +2.42 | +38.54% | 0.05 | 133 | 492 | 0.99 | -0.22 | 0.00 | -0.29 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 190.00 | 9.60 | 10.60 | 10.10 | 9.50 | +1.84 | +24.03% | 0.05 | 1,031 | 813 | 0.99 | -0.25 | 0.00 | -0.31 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 195.00 | 11.70 | 12.60 | 12.15 | 12.00 | +3.00 | +33.34% | 0.06 | 147 | 544 | 1.01 | -0.28 | 0.01 | -0.34 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 200.00 | 13.60 | 14.50 | 14.05 | 14.30 | +3.80 | +36.19% | 0.07 | 1,051 | 1,910 | 1.00 | -0.31 | 0.01 | -0.36 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 205.00 | 16.00 | 17.50 | 16.75 | 15.80 | +4.58 | +40.82% | 0.08 | 130 | 255 | 1.04 | -0.34 | 0.01 | -0.38 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 210.00 | 18.40 | 19.10 | 18.75 | 18.70 | +4.36 | +30.41% | 0.09 | 139 | 219 | 1.03 | -0.37 | 0.01 | -0.40 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 215.00 | 21.10 | 22.20 | 21.65 | 21.10 | +5.20 | +32.71% | 0.10 | 69 | 502 | 1.04 | -0.40 | 0.01 | -0.42 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 220.00 | 23.90 | 24.90 | 24.40 | 23.80 | +3.80 | +19.00% | 0.11 | 352 | 371 | 1.05 | -0.43 | 0.01 | -0.43 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 225.00 | 26.70 | 28.20 | 27.45 | 27.14 | +5.44 | +25.07% | 0.12 | 157 | 163 | 1.07 | -0.46 | 0.01 | -0.45 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 230.00 | 30.30 | 31.40 | 30.85 | 30.50 | +5.90 | +23.99% | 0.13 | 255 | 201 | 1.08 | -0.49 | 0.01 | -0.46 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 235.00 | 33.70 | 35.00 | 34.35 | 33.90 | +4.80 | +16.50% | 0.15 | 177 | 169 | 1.09 | -0.51 | 0.01 | -0.47 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 240.00 | 35.70 | 39.10 | 37.40 | 36.70 | +4.40 | +13.63% | 0.16 | 1,136 | 164 | 1.12 | -0.54 | 0.01 | -0.47 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 245.00 | 40.70 | 43.90 | 42.30 | 39.70 | +4.80 | +13.76% | 0.17 | 52 | 106 | 1.15 | -0.56 | 0.01 | -0.48 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 250.00 | 44.50 | 48.20 | 46.35 | 45.20 | +6.80 | +17.71% | 0.19 | 136 | 347 | 1.18 | -0.58 | 0.01 | -0.48 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 255.00 | 47.90 | 50.50 | 49.20 | 46.50 | +3.90 | +9.16% | 0.19 | 63 | 58 | 1.14 | -0.61 | 0.01 | -0.48 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 260.00 | 52.10 | 55.30 | 53.70 | 51.10 | +4.80 | +10.37% | 0.21 | 37 | 120 | 1.18 | -0.63 | 0.01 | -0.48 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 265.00 | 55.50 | 58.60 | 57.05 | 48.10 | -0.50 | -1.03% | 0.22 | 10 | 32 | 1.16 | -0.65 | 0.01 | -0.48 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 270.00 | 58.60 | 63.30 | 60.95 | 59.30 | +5.10 | +9.41% | 0.23 | 40 | 28 | 1.20 | -0.66 | 0.00 | -0.48 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 275.00 | 63.30 | 66.90 | 65.10 | 65.60 | +7.40 | +12.72% | 0.24 | 20 | 42 | 1.18 | -0.68 | 0.00 | -0.47 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 280.00 | 68.00 | 71.90 | 69.95 | 66.10 | +5.70 | +9.44% | 0.25 | 26 | 11 | 1.22 | -0.70 | 0.00 | -0.47 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 285.00 | 72.70 | 75.70 | 74.20 | 73.94 | +7.44 | +11.19% | 0.26 | 47 | 23 | 1.23 | -0.71 | 0.00 | -0.46 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 290.00 | 76.00 | 80.40 | 78.20 | 77.40 | +8.60 | +12.50% | 0.27 | 47 | 65 | 1.26 | -0.73 | 0.00 | -0.45 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 295.00 | 81.00 | 85.00 | 83.00 | 82.90 | +9.70 | +13.26% | 0.28 | 6 | 52 | 1.25 | -0.74 | 0.00 | -0.45 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 300.00 | 84.70 | 89.30 | 87.00 | 87.10 | +9.20 | +11.81% | 0.29 | 32 | 401 | 1.29 | -0.75 | 0.00 | -0.44 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 305.00 | 90.00 | 95.00 | 92.50 | 87.50 | +5.40 | +6.58% | 0.30 | 16 | 41 | 1.25 | -0.77 | 0.00 | -0.43 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 310.00 | 93.30 | 98.10 | 95.70 | 73.50 | -12.90 | -14.94% | 0.31 | 31 | 23 | 1.29 | -0.78 | 0.00 | -0.42 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 315.00 | 98.30 | 103.10 | 100.70 | 85.60 | -5.30 | -5.84% | 0.32 | 20 | 25 | 1.28 | -0.79 | 0.00 | -0.41 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 320.00 | 103.10 | 107.90 | 105.50 | 101.50 | +5.80 | +6.07% | 0.33 | 81 | 14 | 1.30 | -0.80 | 0.00 | -0.40 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 325.00 | 107.70 | 111.10 | 109.40 | 83.80 | -17.30 | -17.12% | 0.34 | 14 | 31 | 1.26 | -0.81 | 0.00 | -0.39 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 330.00 | 112.40 | 116.10 | 114.25 | 91.90 | -13.00 | -12.40% | 0.35 | 26 | 21 | 1.29 | -0.82 | 0.00 | -0.38 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 335.00 | 115.30 | 121.10 | 118.20 | 119.70 | +10.60 | +9.72% | 0.35 | 10 | 10 | 1.25 | -0.83 | 0.00 | -0.37 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 340.00 | 120.30 | 126.10 | 123.20 | 123.80 | +9.90 | +8.70% | 0.36 | 10 | 5 | 1.25 | -0.84 | 0.00 | -0.36 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 345.00 | 125.10 | 130.20 | 127.65 | 104.80 | -15.20 | -12.67% | 0.37 | 18 | 9 | 1.27 | -0.85 | 0.00 | -0.35 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 350.00 | 130.00 | 135.20 | 132.60 | 133.20 | +9.20 | +7.42% | 0.38 | 6 | 20 | 1.27 | -0.85 | 0.00 | -0.34 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 355.00 | 135.00 | 139.50 | 137.25 | 137.90 | +8.40 | +6.49% | 0.39 | 14 | 4 | 1.29 | -0.86 | 0.00 | -0.33 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 360.00 | 138.50 | 144.50 | 141.50 | 136.10 | -32.50 | -19.28% | 0.39 | 4 | 1 | 1.28 | -0.87 | 0.00 | -0.32 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 365.00 | 143.10 | 149.50 | 146.30 | 140.40 | -31.90 | -18.52% | 0.40 | 8 | 4 | 1.29 | -0.88 | 0.00 | -0.31 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 370.00 | 147.10 | 153.80 | 150.45 | 145.70 | +2.80 | +1.96% | 0.41 | 12 | 39 | 1.10 | -0.88 | 0.00 | -0.30 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 375.00 | 151.50 | 162.10 | 156.80 | 190.10 | 0.00 | 0.00% | 0.42 | 0 | 7 | 1.32 | -0.89 | 0.00 | -0.28 | 7/11/2025 | 7/18/2025 3:59:58 PM EST |
| 380.00 | 155.30 | 163.90 | 159.60 | 162.37 | +6.18 | +3.96% | 0.42 | 12 | 28 | 1.22 | -0.89 | 0.00 | -0.28 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 385.00 | 160.60 | 168.80 | 164.70 | 160.60 | -55.50 | -25.69% | 0.43 | 6 | 4 | 1.59 | -0.90 | 0.00 | -0.27 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 390.00 | 165.50 | 176.30 | 170.90 | 164.80 | +2.80 | +1.73% | 0.44 | 4 | 2 | 1.70 | -0.90 | 0.00 | -0.26 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 395.00 | 170.40 | 179.80 | 175.10 | % | 0.44 | 0 | 0 | 1.67 | -0.91 | 0.00 | -0.25 | 7/18/2025 3:59:58 PM EST | |||
| 400.00 | 175.50 | 182.10 | 178.80 | 180.33 | +12.73 | +7.60% | 0.45 | 58 | 161 | 1.07 | -0.91 | 0.00 | -0.24 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 405.00 | 180.70 | 188.50 | 184.60 | 207.40 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.69 | -0.92 | 0.00 | -0.24 | 7/7/2025 | 7/18/2025 3:59:58 PM EST |
| 410.00 | 184.60 | 194.90 | 189.75 | 221.40 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.11 | -0.92 | 0.00 | -0.22 | 6/27/2025 | 7/18/2025 3:59:58 PM EST |
| 415.00 | 187.10 | 200.50 | 193.80 | 239.30 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.73 | -0.93 | 0.00 | -0.22 | 6/30/2025 | 7/18/2025 3:59:58 PM EST |
| 420.00 | 192.00 | 204.70 | 198.35 | 169.80 | % | 0.47 | 1 | 0 | 1.92 | -0.93 | 0.00 | -0.21 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 425.00 | 199.10 | 209.60 | 204.35 | 247.90 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.85 | -0.93 | 0.00 | -0.20 | 6/30/2025 | 7/18/2025 3:59:58 PM EST |
| 430.00 | 203.90 | 215.20 | 209.55 | % | 0.49 | 0 | 0 | 1.88 | -0.94 | 0.00 | -0.19 | 7/18/2025 3:59:58 PM EST | |||
| 435.00 | 206.40 | 220.50 | 213.45 | 259.10 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.96 | -0.94 | 0.00 | -0.20 | 6/30/2025 | 7/18/2025 3:59:58 PM EST |
| 440.00 | 211.30 | 226.20 | 218.75 | 251.00 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.91 | -0.94 | 0.00 | -0.19 | 7/11/2025 | 7/18/2025 3:59:58 PM EST |
| 445.00 | 220.00 | 230.10 | 225.05 | 223.78 | +9.98 | +4.67% | 0.51 | 250 | 460 | 2.07 | -0.95 | 0.00 | -0.17 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |