Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $212.58 as of 7/22/2025 7:17:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 113.00 | 127.50 | 120.25 | 142.20 | 0.00 | 0.00% | 1.27 | 0 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 4:00:01 PM EST |
| 100.00 | 108.00 | 123.00 | 115.50 | % | 1.16 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:01 PM EST | |||
| 105.00 | 103.00 | 117.40 | 110.20 | % | 1.05 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:01 PM EST | |||
| 110.00 | 101.00 | 109.80 | 105.40 | 86.60 | 0.00 | 0.00% | 0.96 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/21/2025 4:00:01 PM EST |
| 115.00 | 96.50 | 104.00 | 100.25 | % | 0.87 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:01 PM EST | |||
| 120.00 | 91.00 | 98.60 | 94.80 | 94.80 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 4:00:01 PM EST |
| 125.00 | 86.10 | 93.90 | 90.00 | 101.00 | 0.00 | 0.00% | 0.72 | 0 | 4 | 1.87 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 4:00:01 PM EST |
| 130.00 | 81.20 | 89.00 | 85.10 | 97.09 | 0.00 | 0.00% | 0.65 | 0 | 21 | 1.75 | 1.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 135.00 | 76.00 | 83.70 | 79.85 | 71.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.03 | 7/16/2025 | 7/21/2025 4:00:01 PM EST |
| 140.00 | 71.10 | 78.90 | 75.00 | % | 0.54 | 0 | 0 | 1.69 | 0.98 | 0.00 | -0.05 | 7/21/2025 4:00:01 PM EST | |||
| 145.00 | 69.00 | 73.80 | 71.40 | 77.21 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.43 | 0.98 | 0.00 | -0.06 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 150.00 | 62.10 | 68.50 | 65.30 | 87.20 | 0.00 | 0.00% | 0.44 | 0 | 7 | 1.54 | 0.97 | 0.00 | -0.08 | 7/18/2025 | 7/21/2025 4:00:01 PM EST |
| 152.50 | 59.00 | 66.20 | 62.60 | % | 0.41 | 0 | 0 | 1.38 | 0.96 | 0.00 | -0.09 | 7/21/2025 4:00:01 PM EST | |||
| 155.00 | 57.10 | 63.60 | 60.35 | 50.10 | 0.00 | 0.00% | 0.39 | 0 | 51 | 1.35 | 0.96 | 0.00 | -0.10 | 7/10/2025 | 7/21/2025 4:00:01 PM EST |
| 157.50 | 54.00 | 61.50 | 57.75 | 41.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.36 | 0.95 | 0.00 | -0.12 | 7/14/2025 | 7/21/2025 4:00:01 PM EST |
| 160.00 | 52.60 | 58.70 | 55.65 | 75.60 | 0.00 | 0.00% | 0.35 | 0 | 51 | 1.24 | 0.94 | 0.00 | -0.12 | 7/18/2025 | 7/21/2025 4:00:01 PM EST |
| 162.50 | 50.00 | 56.80 | 53.40 | 72.70 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.18 | 0.93 | 0.00 | -0.14 | 7/16/2025 | 7/21/2025 4:00:01 PM EST |
| 165.00 | 47.50 | 54.40 | 50.95 | 42.92 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.20 | 0.93 | 0.00 | -0.14 | 7/10/2025 | 7/21/2025 4:00:01 PM EST |
| 167.50 | 45.20 | 52.20 | 48.70 | 28.90 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.17 | 0.92 | 0.00 | -0.15 | 7/11/2025 | 7/21/2025 4:00:01 PM EST |
| 170.00 | 43.90 | 50.90 | 47.40 | 50.00 | 0.00 | 0.00% | 0.28 | 0 | 8 | 0.80 | 0.91 | 0.00 | -0.17 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 172.50 | 41.40 | 47.50 | 44.45 | 26.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.11 | 0.90 | 0.00 | -0.18 | 7/3/2025 | 7/21/2025 4:00:01 PM EST |
| 175.00 | 39.70 | 45.20 | 42.45 | 52.94 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.76 | 0.89 | 0.01 | -0.19 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 177.50 | 36.60 | 44.00 | 40.30 | 27.30 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.76 | 0.88 | 0.01 | -0.21 | 7/14/2025 | 7/21/2025 4:00:01 PM EST |
| 180.00 | 35.20 | 41.80 | 38.50 | 58.56 | 0.00 | 0.00% | 0.21 | 0 | 21 | 0.81 | 0.86 | 0.01 | -0.22 | 7/17/2025 | 7/21/2025 4:00:01 PM EST |
| 182.50 | 33.10 | 40.10 | 36.60 | 48.30 | 0.00 | 0.00% | 0.20 | 0 | 112 | 0.83 | 0.84 | 0.01 | -0.24 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 185.00 | 30.80 | 36.90 | 33.85 | 34.55 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.75 | 0.83 | 0.01 | -0.26 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 187.50 | 30.10 | 36.90 | 33.50 | 68.39 | 0.00 | 0.00% | 0.18 | 0 | 40 | 0.88 | 0.81 | 0.01 | -0.28 | 7/18/2025 | 7/21/2025 4:00:01 PM EST |
| 190.00 | 27.10 | 34.00 | 30.55 | 35.60 | 0.00 | 0.00% | 0.16 | 0 | 55 | 0.80 | 0.79 | 0.01 | -0.30 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 192.50 | 25.80 | 31.50 | 28.65 | 65.00 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.79 | 0.76 | 0.01 | -0.32 | 7/18/2025 | 7/21/2025 4:00:01 PM EST |
| 195.00 | 24.10 | 30.50 | 27.30 | 27.00 | 0.00 | 0.00% | 0.14 | 0 | 70 | 0.82 | 0.74 | 0.01 | -0.33 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 197.50 | 22.50 | 28.90 | 25.70 | 35.07 | 0.00 | 0.00% | 0.13 | 0 | 27 | 0.83 | 0.71 | 0.01 | -0.35 | 7/18/2025 | 7/21/2025 4:00:01 PM EST |
| 200.00 | 21.00 | 26.90 | 23.95 | 24.95 | 0.00 | 0.00% | 0.12 | 0 | 150 | 0.82 | 0.69 | 0.01 | -0.37 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 202.50 | 22.20 | 27.00 | 24.60 | 23.00 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.95 | 0.66 | 0.01 | -0.39 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 205.00 | 20.10 | 25.70 | 22.90 | 34.00 | 0.00 | 0.00% | 0.11 | 0 | 73 | 0.93 | 0.64 | 0.01 | -0.40 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 207.50 | 17.30 | 22.00 | 19.65 | 37.00 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.82 | 0.61 | 0.01 | -0.42 | 7/17/2025 | 7/21/2025 4:00:01 PM EST |
| 210.00 | 16.40 | 22.10 | 19.25 | 18.67 | 0.00 | 0.00% | 0.09 | 0 | 72 | 0.87 | 0.59 | 0.01 | -0.43 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 212.50 | 14.00 | 20.30 | 17.15 | 19.80 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.83 | 0.57 | 0.01 | -0.44 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 215.00 | 16.10 | 20.40 | 18.25 | 16.46 | 0.00 | 0.00% | 0.08 | 0 | 169 | 0.95 | 0.54 | 0.01 | -0.45 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 217.50 | 14.80 | 17.00 | 15.90 | 15.84 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.88 | 0.52 | 0.01 | -0.46 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 220.00 | 14.00 | 16.00 | 15.00 | 14.32 | 0.00 | 0.00% | 0.07 | 0 | 184 | 0.89 | 0.50 | 0.01 | -0.47 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 222.50 | 12.90 | 15.90 | 14.40 | 15.20 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.92 | 0.48 | 0.01 | -0.47 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 225.00 | 12.50 | 15.00 | 13.75 | 13.30 | 0.00 | 0.00% | 0.06 | 0 | 104 | 0.93 | 0.46 | 0.01 | -0.48 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 227.50 | 9.00 | 15.10 | 12.05 | 12.70 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.89 | 0.44 | 0.01 | -0.48 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 230.00 | 11.20 | 13.80 | 12.50 | 11.60 | 0.00 | 0.00% | 0.05 | 0 | 423 | 0.96 | 0.42 | 0.01 | -0.48 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 232.50 | 10.70 | 15.50 | 13.10 | 10.70 | 0.00 | 0.00% | 0.06 | 0 | 39 | 1.04 | 0.40 | 0.01 | -0.48 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 235.00 | 10.00 | 14.30 | 12.15 | 10.60 | 0.00 | 0.00% | 0.05 | 0 | 227 | 1.03 | 0.38 | 0.01 | -0.48 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 237.50 | 9.40 | 10.50 | 9.95 | 10.15 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.95 | 0.37 | 0.01 | -0.48 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 240.00 | 9.00 | 10.20 | 9.60 | 9.72 | 0.00 | 0.00% | 0.04 | 0 | 111 | 0.97 | 0.35 | 0.01 | -0.48 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 242.50 | 6.70 | 9.60 | 8.15 | 8.80 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.92 | 0.34 | 0.01 | -0.47 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 245.00 | 8.00 | 10.50 | 9.25 | 8.49 | 0.00 | 0.00% | 0.04 | 0 | 204 | 1.02 | 0.32 | 0.01 | -0.47 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 247.50 | 5.40 | 9.10 | 7.25 | 8.69 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.93 | 0.31 | 0.01 | -0.46 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 250.00 | 7.20 | 8.70 | 7.95 | 7.80 | 0.00 | 0.00% | 0.03 | 0 | 213 | 1.03 | 0.30 | 0.01 | -0.46 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 252.50 | 7.20 | 8.00 | 7.60 | 7.60 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.03 | 0.28 | 0.01 | -0.45 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 255.00 | 3.70 | 8.50 | 6.10 | 8.10 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.96 | 0.27 | 0.01 | -0.44 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 257.50 | 6.40 | 10.10 | 8.25 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.13 | 0.26 | 0.01 | -0.44 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 260.00 | 6.40 | 7.30 | 6.85 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 102 | 1.07 | 0.25 | 0.01 | -0.43 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 262.50 | 5.20 | 6.70 | 5.95 | 12.24 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.04 | 0.24 | 0.01 | -0.42 | 7/18/2025 | 7/21/2025 4:00:01 PM EST |
| 265.00 | 5.10 | 8.20 | 6.65 | 5.76 | 0.00 | 0.00% | 0.03 | 0 | 94 | 1.12 | 0.22 | 0.01 | -0.41 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 267.50 | 4.00 | 8.20 | 6.10 | 9.29 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.11 | 0.22 | 0.01 | -0.40 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 270.00 | 5.00 | 5.50 | 5.25 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 179 | 1.07 | 0.21 | 0.01 | -0.39 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 272.50 | 4.70 | 6.70 | 5.70 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.14 | 0.20 | 0.01 | -0.38 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 275.00 | 4.60 | 8.30 | 6.45 | 4.65 | 0.00 | 0.00% | 0.02 | 0 | 261 | 1.23 | 0.19 | 0.01 | -0.38 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 280.00 | 4.10 | 6.60 | 5.35 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.19 | 0.17 | 0.00 | -0.36 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 285.00 | 3.60 | 6.20 | 4.90 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.20 | 0.15 | 0.00 | -0.34 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 290.00 | 3.20 | 4.50 | 3.85 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.15 | 0.14 | 0.00 | -0.32 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 295.00 | 3.10 | 4.30 | 3.70 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.18 | 0.13 | 0.00 | -0.30 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 300.00 | 3.00 | 3.80 | 3.40 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 343 | 1.20 | 0.12 | 0.00 | -0.28 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 305.00 | 2.65 | 3.60 | 3.13 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.21 | 0.10 | 0.00 | -0.26 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 310.00 | 2.55 | 3.40 | 2.98 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.23 | 0.09 | 0.00 | -0.24 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 315.00 | 1.65 | 6.50 | 4.08 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.45 | 0.09 | 0.00 | -0.23 | 7/18/2025 | 7/21/2025 4:00:01 PM EST |
| 320.00 | 1.50 | 4.90 | 3.20 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.36 | 0.08 | 0.00 | -0.22 | 7/18/2025 | 7/21/2025 4:00:01 PM EST |
| 325.00 | 1.65 | 4.90 | 3.28 | 3.53 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.44 | 0.07 | 0.00 | -0.20 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 330.00 | 1.80 | 4.60 | 3.20 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.45 | 0.06 | 0.00 | -0.18 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 335.00 | 1.50 | 5.00 | 3.25 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.54 | 0.06 | 0.00 | -0.17 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 340.00 | 0.15 | 3.70 | 1.93 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 193 | 1.31 | 0.05 | 0.00 | -0.16 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 345.00 | 0.85 | 4.00 | 2.43 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.44 | 0.05 | 0.00 | -0.15 | 7/18/2025 | 7/21/2025 4:00:01 PM EST |
| 350.00 | 1.55 | 2.85 | 2.20 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.45 | 0.04 | 0.00 | -0.13 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 355.00 | 0.15 | 4.80 | 2.48 | % | 0.01 | 0 | 0 | 1.51 | 0.04 | 0.00 | -0.13 | 7/21/2025 4:00:01 PM EST | |||
| 360.00 | 0.05 | 1.75 | 0.90 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.19 | 0.03 | 0.00 | -0.12 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 365.00 | 0.10 | 1.85 | 0.98 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.25 | 0.03 | 0.00 | -0.11 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 370.00 | 0.60 | 2.50 | 1.55 | % | 0.00 | 0 | 0 | 1.45 | 0.03 | 0.00 | -0.11 | 7/21/2025 4:00:01 PM EST | |||
| 375.00 | 0.05 | 2.80 | 1.43 | % | 0.00 | 0 | 0 | 1.43 | 0.03 | 0.00 | -0.10 | 7/21/2025 4:00:01 PM EST | |||
| 380.00 | 0.05 | 4.00 | 2.03 | % | 0.01 | 0 | 0 | 1.64 | 0.03 | 0.00 | -0.10 | 7/21/2025 4:00:01 PM EST | |||
| 385.00 | 0.05 | 2.15 | 1.10 | % | 0.00 | 0 | 0 | 1.36 | 0.02 | 0.00 | -0.08 | 7/21/2025 4:00:01 PM EST | |||
| 390.00 | 0.05 | 1.15 | 0.60 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.18 | 0.02 | 0.00 | -0.08 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.71 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 100.00 | 0.05 | 0.35 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 781 | 1.48 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 105.00 | 0.05 | 0.60 | 0.33 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 457 | 1.45 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 1.30 | 0.65 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.83 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.89 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.34 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.35 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 1.55 | 0.78 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.21 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 135.00 | 0.30 | 1.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.23 | -0.01 | 0.00 | -0.03 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 140.00 | 0.05 | 1.00 | 0.53 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.00 | -0.02 | 0.00 | -0.05 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 145.00 | 0.50 | 2.80 | 1.65 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.37 | -0.02 | 0.00 | -0.06 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 150.00 | 0.50 | 0.95 | 0.73 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.96 | -0.03 | 0.00 | -0.08 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 152.50 | 0.50 | 1.20 | 0.85 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.96 | -0.04 | 0.00 | -0.09 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 155.00 | 0.55 | 1.30 | 0.93 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 394 | 0.94 | -0.04 | 0.00 | -0.10 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 157.50 | 0.65 | 1.90 | 1.28 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.95 | -0.05 | 0.00 | -0.12 | 7/18/2025 | 7/21/2025 4:00:01 PM EST |
| 160.00 | 1.00 | 1.45 | 1.23 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 494 | 0.92 | -0.06 | 0.00 | -0.12 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 162.50 | 0.70 | 2.05 | 1.38 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.90 | -0.07 | 0.00 | -0.14 | 7/18/2025 | 7/21/2025 4:00:01 PM EST |
| 165.00 | 1.35 | 1.90 | 1.63 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.91 | -0.07 | 0.00 | -0.14 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 167.50 | 1.55 | 2.10 | 1.83 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.89 | -0.08 | 0.00 | -0.15 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 170.00 | 1.65 | 2.55 | 2.10 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.89 | -0.09 | 0.00 | -0.17 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 172.50 | 2.20 | 2.75 | 2.48 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 281 | 0.89 | -0.10 | 0.00 | -0.18 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 175.00 | 2.35 | 3.50 | 2.93 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 140 | 0.90 | -0.11 | 0.01 | -0.19 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 177.50 | 2.70 | 4.00 | 3.35 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 148 | 0.89 | -0.12 | 0.01 | -0.21 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 180.00 | 3.00 | 3.70 | 3.35 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 257 | 0.84 | -0.14 | 0.01 | -0.22 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 182.50 | 3.40 | 5.10 | 4.25 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.88 | -0.16 | 0.01 | -0.24 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 185.00 | 4.00 | 4.40 | 4.20 | 4.85 | 0.00 | 0.00% | 0.02 | 0 | 133 | 0.83 | -0.17 | 0.01 | -0.26 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 187.50 | 4.50 | 6.70 | 5.60 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.89 | -0.19 | 0.01 | -0.28 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 190.00 | 5.00 | 6.20 | 5.60 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 185 | 0.84 | -0.21 | 0.01 | -0.30 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 192.50 | 5.50 | 7.80 | 6.65 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 186 | 0.86 | -0.24 | 0.01 | -0.32 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 195.00 | 6.60 | 9.40 | 8.00 | 7.30 | 0.00 | 0.00% | 0.04 | 0 | 88 | 0.89 | -0.26 | 0.01 | -0.33 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 197.50 | 7.50 | 10.10 | 8.80 | 8.50 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.89 | -0.29 | 0.01 | -0.35 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 200.00 | 8.50 | 10.50 | 9.50 | 9.10 | 0.00 | 0.00% | 0.05 | 0 | 385 | 0.88 | -0.31 | 0.01 | -0.37 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 202.50 | 9.40 | 11.90 | 10.65 | 7.56 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.88 | -0.34 | 0.01 | -0.39 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 205.00 | 10.70 | 11.80 | 11.25 | 10.80 | 0.00 | 0.00% | 0.05 | 0 | 117 | 0.85 | -0.36 | 0.01 | -0.40 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 207.50 | 9.00 | 14.20 | 11.60 | 10.07 | 0.00 | 0.00% | 0.06 | 0 | 161 | 0.81 | -0.39 | 0.01 | -0.42 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 210.00 | 12.30 | 17.50 | 14.90 | 15.05 | 0.00 | 0.00% | 0.07 | 0 | 127 | 0.93 | -0.41 | 0.01 | -0.43 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 212.50 | 13.40 | 18.70 | 16.05 | 15.00 | 0.00 | 0.00% | 0.08 | 0 | 63 | 0.92 | -0.43 | 0.01 | -0.44 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 215.00 | 13.20 | 18.20 | 15.70 | 16.23 | 0.00 | 0.00% | 0.07 | 0 | 521 | 0.83 | -0.46 | 0.01 | -0.45 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 217.50 | 14.00 | 19.90 | 16.95 | 18.00 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.83 | -0.48 | 0.01 | -0.46 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 220.00 | 16.00 | 23.10 | 19.55 | 21.10 | 0.00 | 0.00% | 0.09 | 0 | 104 | 0.89 | -0.50 | 0.01 | -0.47 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 222.50 | 21.00 | 23.80 | 22.40 | 21.50 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.97 | -0.52 | 0.01 | -0.47 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 225.00 | 19.50 | 25.00 | 22.25 | 22.92 | 0.00 | 0.00% | 0.10 | 0 | 103 | 0.87 | -0.54 | 0.01 | -0.48 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 227.50 | 22.10 | 28.00 | 25.05 | 24.30 | 0.00 | 0.00% | 0.11 | 0 | 36 | 0.94 | -0.56 | 0.01 | -0.48 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 230.00 | 25.30 | 29.80 | 27.55 | 28.00 | 0.00 | 0.00% | 0.12 | 0 | 247 | 0.99 | -0.58 | 0.01 | -0.48 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 232.50 | 25.40 | 31.90 | 28.65 | 28.36 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.95 | -0.60 | 0.01 | -0.48 | 7/18/2025 | 7/21/2025 4:00:01 PM EST |
| 235.00 | 28.80 | 33.00 | 30.90 | 27.25 | 0.00 | 0.00% | 0.13 | 0 | 63 | 0.98 | -0.62 | 0.01 | -0.48 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 237.50 | 29.50 | 35.40 | 32.45 | 29.10 | 0.00 | 0.00% | 0.14 | 0 | 54 | 0.97 | -0.63 | 0.01 | -0.48 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 240.00 | 32.40 | 38.90 | 35.65 | 28.75 | 0.00 | 0.00% | 0.15 | 0 | 51 | 1.05 | -0.65 | 0.01 | -0.48 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 242.50 | 34.30 | 40.00 | 37.15 | 36.10 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.03 | -0.66 | 0.01 | -0.47 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 245.00 | 35.20 | 40.50 | 37.85 | 38.40 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.96 | -0.68 | 0.01 | -0.47 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 247.50 | 37.80 | 42.80 | 40.30 | 40.40 | 0.00 | 0.00% | 0.16 | 0 | 16 | 1.00 | -0.69 | 0.01 | -0.46 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 250.00 | 39.00 | 46.60 | 42.80 | 38.66 | 0.00 | 0.00% | 0.17 | 0 | 32 | 1.03 | -0.70 | 0.01 | -0.46 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 252.50 | 41.10 | 48.90 | 45.00 | 41.06 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.05 | -0.72 | 0.01 | -0.45 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 255.00 | 43.00 | 50.60 | 46.80 | 43.20 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.03 | -0.73 | 0.01 | -0.44 | 7/18/2025 | 7/21/2025 4:00:01 PM EST |
| 257.50 | 45.00 | 53.00 | 49.00 | 34.10 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.03 | -0.74 | 0.01 | -0.44 | 7/18/2025 | 7/21/2025 4:00:01 PM EST |
| 260.00 | 46.90 | 55.30 | 51.10 | 46.30 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.05 | -0.75 | 0.01 | -0.43 | 7/18/2025 | 7/21/2025 4:00:01 PM EST |
| 262.50 | 49.00 | 57.00 | 53.00 | 49.30 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.03 | -0.76 | 0.01 | -0.42 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 265.00 | 51.00 | 58.50 | 54.75 | 50.40 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.97 | -0.78 | 0.01 | -0.41 | 7/16/2025 | 7/21/2025 4:00:01 PM EST |
| 267.50 | 53.20 | 60.70 | 56.95 | 41.90 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.02 | -0.78 | 0.01 | -0.40 | 7/18/2025 | 7/21/2025 4:00:01 PM EST |
| 270.00 | 57.00 | 64.00 | 60.50 | 60.00 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.08 | -0.79 | 0.01 | -0.39 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 272.50 | 59.10 | 66.00 | 62.55 | 75.10 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.10 | -0.80 | 0.01 | -0.38 | 7/15/2025 | 7/21/2025 4:00:01 PM EST |
| 275.00 | 60.00 | 67.30 | 63.65 | 50.10 | 0.00 | 0.00% | 0.23 | 0 | 9 | 1.01 | -0.81 | 0.01 | -0.38 | 7/17/2025 | 7/21/2025 4:00:01 PM EST |
| 280.00 | 65.00 | 72.60 | 68.80 | 55.10 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.08 | -0.83 | 0.00 | -0.36 | 7/17/2025 | 7/21/2025 4:00:01 PM EST |
| 285.00 | 69.30 | 77.10 | 73.20 | 59.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.06 | -0.85 | 0.00 | -0.34 | 7/17/2025 | 7/21/2025 4:00:01 PM EST |
| 290.00 | 74.10 | 81.30 | 77.70 | 63.20 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.30 | -0.86 | 0.00 | -0.32 | 7/18/2025 | 7/21/2025 4:00:01 PM EST |
| 295.00 | 79.00 | 87.10 | 83.05 | 96.00 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.33 | -0.87 | 0.00 | -0.30 | 7/15/2025 | 7/21/2025 4:00:01 PM EST |
| 300.00 | 83.10 | 91.00 | 87.05 | 71.00 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.46 | -0.88 | 0.00 | -0.28 | 7/18/2025 | 7/21/2025 4:00:01 PM EST |
| 305.00 | 88.40 | 95.50 | 91.95 | 92.05 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.48 | -0.90 | 0.00 | -0.26 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 310.00 | 93.50 | 101.20 | 97.35 | 79.70 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.38 | -0.91 | 0.00 | -0.24 | 7/18/2025 | 7/21/2025 4:00:01 PM EST |
| 315.00 | 98.00 | 106.10 | 102.05 | 88.50 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.46 | -0.91 | 0.00 | -0.23 | 7/17/2025 | 7/21/2025 4:00:01 PM EST |
| 320.00 | 103.60 | 110.10 | 106.85 | 95.33 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.37 | -0.92 | 0.00 | -0.22 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 325.00 | 105.90 | 116.60 | 111.25 | 135.90 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.56 | -0.93 | 0.00 | -0.20 | 7/14/2025 | 7/21/2025 4:00:01 PM EST |
| 330.00 | 109.10 | 124.00 | 116.55 | 94.30 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.72 | -0.94 | 0.00 | -0.18 | 7/17/2025 | 7/21/2025 4:00:01 PM EST |
| 335.00 | 114.60 | 126.60 | 120.60 | 104.20 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.64 | -0.94 | 0.00 | -0.17 | 7/17/2025 | 7/21/2025 4:00:01 PM EST |
| 340.00 | 119.60 | 131.50 | 125.55 | 110.70 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.66 | -0.95 | 0.00 | -0.16 | 7/17/2025 | 7/21/2025 4:00:01 PM EST |
| 345.00 | 124.30 | 138.60 | 131.45 | 116.50 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.70 | -0.95 | 0.00 | -0.15 | 7/17/2025 | 7/21/2025 4:00:01 PM EST |
| 350.00 | 129.20 | 140.30 | 134.75 | % | 0.39 | 0 | 0 | 1.70 | -0.96 | 0.00 | -0.13 | 7/21/2025 4:00:01 PM EST | |||
| 355.00 | 133.40 | 148.40 | 140.90 | % | 0.40 | 0 | 0 | 1.74 | -0.96 | 0.00 | -0.13 | 7/21/2025 4:00:01 PM EST | |||
| 360.00 | 139.00 | 153.50 | 146.25 | % | 0.41 | 0 | 0 | 1.83 | -0.97 | 0.00 | -0.12 | 7/21/2025 4:00:01 PM EST | |||
| 365.00 | 143.90 | 156.00 | 149.95 | 134.90 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.77 | -0.97 | 0.00 | -0.11 | 7/18/2025 | 7/21/2025 4:00:01 PM EST |
| 370.00 | 148.00 | 160.90 | 154.45 | % | 0.42 | 0 | 0 | 1.89 | -0.97 | 0.00 | -0.11 | 7/21/2025 4:00:01 PM EST | |||
| 375.00 | 153.00 | 167.90 | 160.45 | % | 0.43 | 0 | 0 | 1.85 | -0.97 | 0.00 | -0.10 | 7/21/2025 4:00:01 PM EST | |||
| 380.00 | 158.00 | 173.00 | 165.50 | % | 0.44 | 0 | 0 | 1.92 | -0.97 | 0.00 | -0.10 | 7/21/2025 4:00:01 PM EST | |||
| 385.00 | 163.00 | 178.00 | 170.50 | % | 0.44 | 0 | 0 | 1.82 | -0.98 | 0.00 | -0.08 | 7/21/2025 4:00:01 PM EST | |||
| 390.00 | 168.00 | 182.50 | 175.25 | % | 0.45 | 0 | 0 | 2.08 | -0.98 | 0.00 | -0.08 | 7/21/2025 4:00:01 PM EST |