Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $132.29 as of 8/22/2025 7:57:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 62.60 | 67.20 | 64.90 | % | 0.93 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 75.00 | 57.40 | 62.25 | 59.83 | % | 0.80 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 80.00 | 52.60 | 57.30 | 54.95 | % | 0.69 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 85.00 | 47.55 | 52.30 | 49.93 | 53.38 | 0.00 | 0.00% | 0.59 | 0 | 8 | 2.07 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 90.00 | 42.75 | 48.60 | 45.68 | 56.62 | 0.00 | 0.00% | 0.51 | 0 | 4 | 1.97 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 95.00 | 37.75 | 42.55 | 40.15 | 41.47 | -2.33 | -5.32% | 0.42 | 3 | 3 | 1.72 | 0.99 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 100.00 | 32.60 | 38.10 | 35.35 | 43.00 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.58 | 0.98 | 0.00 | -0.04 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 105.00 | 27.35 | 33.90 | 30.63 | 33.85 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.44 | 0.95 | 0.00 | -0.07 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 110.00 | 22.65 | 29.05 | 25.85 | 28.05 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.28 | 0.92 | 0.01 | -0.10 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 115.00 | 18.85 | 23.40 | 21.13 | 22.00 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.03 | 0.88 | 0.01 | -0.13 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 120.00 | 16.35 | 18.75 | 17.55 | 25.50 | +6.00 | +30.77% | 0.15 | 3 | 9 | 0.83 | 0.81 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 124.00 | 11.40 | 16.10 | 13.75 | % | 0.11 | 0 | 0 | 0.96 | 0.75 | 0.02 | -0.20 | 8/22/2025 4:00:01 PM EST | |||
| 125.00 | 11.85 | 13.95 | 12.90 | 13.80 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.68 | 0.73 | 0.02 | -0.21 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 126.00 | 11.60 | 15.80 | 13.70 | 15.55 | % | 0.11 | 1 | 0 | 0.89 | 0.71 | 0.02 | -0.22 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 127.00 | 10.80 | 13.15 | 11.98 | % | 0.09 | 0 | 0 | 0.73 | 0.69 | 0.02 | -0.23 | 8/22/2025 4:00:01 PM EST | |||
| 128.00 | 9.80 | 12.45 | 11.13 | % | 0.09 | 0 | 0 | 0.70 | 0.67 | 0.02 | -0.23 | 8/22/2025 4:00:01 PM EST | |||
| 129.00 | 9.40 | 11.60 | 10.50 | 15.02 | +5.28 | +54.21% | 0.08 | 1 | 1 | 0.70 | 0.65 | 0.02 | -0.24 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 130.00 | 7.40 | 12.85 | 10.13 | 9.65 | +1.64 | +20.48% | 0.08 | 73 | 61 | 0.73 | 0.63 | 0.02 | -0.24 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 131.00 | 8.25 | 10.65 | 9.45 | 10.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.72 | 0.61 | 0.02 | -0.25 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 132.00 | 8.30 | 10.50 | 9.40 | 9.40 | +1.65 | +21.29% | 0.07 | 12 | 12 | 0.77 | 0.58 | 0.02 | -0.25 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 133.00 | 6.25 | 11.65 | 8.95 | 8.29 | +0.61 | +7.95% | 0.07 | 20 | 19 | 0.77 | 0.56 | 0.02 | -0.26 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 134.00 | 5.55 | 10.45 | 8.00 | 7.95 | +1.15 | +16.92% | 0.06 | 240 | 222 | 0.73 | 0.54 | 0.02 | -0.26 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 135.00 | 6.95 | 9.45 | 8.20 | 7.40 | +1.15 | +18.40% | 0.06 | 234 | 161 | 0.79 | 0.52 | 0.02 | -0.26 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 136.00 | 5.05 | 8.55 | 6.80 | 7.20 | +1.05 | +17.08% | 0.05 | 29 | 25 | 0.70 | 0.50 | 0.02 | -0.26 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 137.00 | 4.75 | 7.50 | 6.13 | 6.59 | +0.59 | +9.84% | 0.04 | 11 | 31 | 0.68 | 0.48 | 0.02 | -0.26 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 138.00 | 5.70 | 7.10 | 6.40 | 6.20 | +1.05 | +20.39% | 0.05 | 44 | 87 | 0.74 | 0.46 | 0.02 | -0.26 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 139.00 | 3.30 | 8.20 | 5.75 | 6.00 | +0.72 | +13.64% | 0.04 | 43 | 11 | 0.62 | 0.44 | 0.02 | -0.26 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 140.00 | 5.00 | 6.35 | 5.68 | 5.50 | +0.75 | +15.79% | 0.04 | 774 | 95 | 0.75 | 0.42 | 0.02 | -0.26 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 141.00 | 4.70 | 5.40 | 5.05 | 5.00 | +0.48 | +10.62% | 0.04 | 54 | 15 | 0.73 | 0.40 | 0.02 | -0.26 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 142.00 | 4.15 | 5.05 | 4.60 | 4.80 | +0.20 | +4.35% | 0.03 | 38 | 52 | 0.71 | 0.38 | 0.02 | -0.26 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 143.00 | 3.55 | 4.75 | 4.15 | 5.00 | +0.80 | +19.05% | 0.03 | 135 | 24 | 0.70 | 0.36 | 0.02 | -0.26 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 144.00 | 2.71 | 4.70 | 3.71 | 4.25 | +0.80 | +23.19% | 0.03 | 106 | 83 | 0.69 | 0.35 | 0.02 | -0.25 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 145.00 | 3.45 | 4.50 | 3.98 | 4.05 | +0.70 | +20.90% | 0.03 | 378 | 260 | 0.74 | 0.33 | 0.02 | -0.25 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 146.00 | 2.92 | 4.95 | 3.94 | 4.10 | -1.20 | -22.65% | 0.03 | 17 | 10 | 0.77 | 0.31 | 0.02 | -0.25 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 147.00 | 2.89 | 3.70 | 3.30 | 3.90 | +0.57 | +17.12% | 0.02 | 200 | 17 | 0.73 | 0.30 | 0.02 | -0.24 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 148.00 | 2.58 | 4.15 | 3.37 | 3.35 | -1.53 | -31.36% | 0.02 | 34 | 51 | 0.76 | 0.28 | 0.02 | -0.24 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 149.00 | 2.22 | 4.10 | 3.16 | 3.02 | +0.12 | +4.14% | 0.02 | 18 | 133 | 0.76 | 0.27 | 0.02 | -0.23 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 150.00 | 2.43 | 3.10 | 2.77 | 3.00 | +0.46 | +18.11% | 0.02 | 383 | 245 | 0.74 | 0.25 | 0.02 | -0.23 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 152.50 | 2.20 | 2.96 | 2.58 | 2.50 | +0.35 | +16.28% | 0.02 | 30 | 25 | 0.78 | 0.22 | 0.02 | -0.21 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 155.00 | 1.95 | 2.36 | 2.16 | 2.15 | +0.22 | +11.40% | 0.01 | 85 | 214 | 0.78 | 0.19 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 157.50 | 0.91 | 1.99 | 1.45 | 1.55 | -1.07 | -40.84% | 0.01 | 29 | 62 | 0.72 | 0.17 | 0.01 | -0.19 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 160.00 | 1.33 | 1.71 | 1.52 | 1.58 | +0.16 | +11.27% | 0.01 | 1,301 | 265 | 0.79 | 0.15 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 162.50 | 0.27 | 1.51 | 0.89 | 1.50 | +0.38 | +33.93% | 0.01 | 40 | 99 | 0.73 | 0.13 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 165.00 | 0.86 | 1.55 | 1.21 | 1.20 | +0.10 | +9.10% | 0.01 | 38 | 206 | 0.83 | 0.11 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 167.50 | 0.74 | 1.11 | 0.93 | 1.72 | +0.52 | +43.34% | 0.01 | 8 | 66 | 0.81 | 0.10 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 170.00 | 0.81 | 1.03 | 0.92 | 0.97 | -0.03 | -3.00% | 0.01 | 306 | 534 | 0.85 | 0.08 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 172.50 | 0.65 | 0.96 | 0.81 | 0.72 | -0.12 | -14.29% | 0.00 | 10 | 95 | 0.85 | 0.07 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 175.00 | 0.63 | 1.02 | 0.83 | 0.71 | -0.05 | -6.58% | 0.00 | 44 | 123 | 0.90 | 0.06 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 177.50 | 0.49 | 0.92 | 0.71 | 0.70 | -0.37 | -34.58% | 0.00 | 6 | 28 | 0.90 | 0.05 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 180.00 | 0.50 | 0.70 | 0.60 | 0.55 | -0.02 | -3.51% | 0.00 | 74 | 284 | 0.90 | 0.05 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 182.50 | 0.00 | 1.51 | 0.76 | 0.63 | 0.00 | 0.00% | 0.00 | 1 | 37 | 1.17 | 0.03 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 185.00 | 0.01 | 0.87 | 0.44 | 0.50 | +0.01 | +2.05% | 0.00 | 9 | 162 | 0.81 | 0.03 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 187.50 | 0.30 | 2.13 | 1.22 | 0.59 | +0.19 | +47.50% | 0.01 | 21 | 48 | 1.19 | 0.02 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 190.00 | 0.30 | 0.66 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.01 | 0.02 | 0.00 | -0.04 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 192.50 | 0.02 | 1.50 | 0.76 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.99 | 0.02 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 195.00 | 0.01 | 1.00 | 0.51 | 0.31 | -0.10 | -24.39% | 0.00 | 72 | 256 | 0.93 | 0.02 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 197.50 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.21 | 0.01 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 200.00 | 0.30 | 0.44 | 0.37 | 0.36 | +0.01 | +2.86% | 0.00 | 44 | 255 | 1.05 | 0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 202.50 | 0.00 | 3.90 | 1.95 | 0.30 | -1.20 | -80.00% | 0.01 | 2 | 179 | 1.49 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 205.00 | 0.00 | 1.61 | 0.81 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.44 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 207.50 | 0.00 | 1.99 | 1.00 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.46 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 1.00 | 0.50 | 0.27 | -0.22 | -44.90% | 0.00 | 5 | 33 | 1.39 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 212.50 | 0.00 | 0.41 | 0.21 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.20 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 215.00 | 0.00 | 1.78 | 0.89 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.59 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 217.50 | 0.00 | 2.04 | 1.02 | 0.33 | -1.77 | -84.29% | 0.00 | 1 | 18 | 1.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 220.00 | 0.01 | 1.52 | 0.77 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.21 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 225.00 | 0.00 | 1.96 | 0.98 | 0.12 | +0.02 | +20.00% | 0.00 | 5 | 134 | 1.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 1.36 | 0.68 | 0.25 | 0.00 | 0.00% | 0.00 | 3 | 102 | 1.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 235.00 | 0.00 | 1.42 | 0.71 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.72 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 0.28 | 0.14 | 0.14 | -0.39 | -73.59% | 0.00 | 1 | 8 | 1.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 245.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.60 | -85.72% | 0.00 | 5 | 46 | 1.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 9 | 783 | 1.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 255.00 | 0.00 | 1.64 | 0.82 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.91 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 1.83 | 0.92 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.95 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 265.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.16 | -61.54% | 0.00 | 1 | 495 | 1.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 1.82 | 0.91 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 213 | 2.03 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 275.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 7 | 128 | 1.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 1.70 | 0.85 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 130 | 2.07 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 285.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.50 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 1.59 | 0.80 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.14 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 295.00 | 0.00 | 1.58 | 0.79 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:01 PM EST |
| 300.00 | 0.03 | 0.05 | 0.04 | 0.10 | +0.05 | +100.00% | 0.00 | 17 | 168 | 1.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.68 | 0.34 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.71 | 0.36 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 85.00 | 0.06 | 0.17 | 0.12 | 0.13 | -0.07 | -35.00% | 0.00 | 42 | 76 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.23 | 0.12 | 0.15 | -0.15 | -50.00% | 0.00 | 1 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.29 | 0.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.99 | -0.01 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 100.00 | 0.16 | 0.36 | 0.26 | 0.36 | -0.05 | -12.20% | 0.00 | 286 | 1,272 | 0.83 | -0.02 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 105.00 | 0.37 | 0.60 | 0.49 | 0.42 | -0.07 | -14.29% | 0.00 | 24 | 306 | 0.80 | -0.05 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 110.00 | 0.59 | 0.80 | 0.70 | 0.73 | -0.23 | -23.96% | 0.01 | 86 | 129 | 0.75 | -0.08 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 115.00 | 0.61 | 1.39 | 1.00 | 1.26 | -0.09 | -6.67% | 0.01 | 153 | 221 | 0.69 | -0.12 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 120.00 | 1.58 | 2.36 | 1.97 | 1.85 | -0.95 | -33.93% | 0.02 | 223 | 602 | 0.70 | -0.19 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 124.00 | 2.61 | 3.65 | 3.13 | 2.62 | -0.37 | -12.38% | 0.03 | 3 | 1 | 0.72 | -0.25 | 0.02 | -0.20 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 125.00 | 3.00 | 3.60 | 3.30 | 3.10 | -1.00 | -24.39% | 0.03 | 1,271 | 205 | 0.70 | -0.27 | 0.02 | -0.21 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 126.00 | 3.20 | 5.20 | 4.20 | 3.50 | -0.84 | -19.36% | 0.03 | 11 | 7 | 0.77 | -0.29 | 0.02 | -0.22 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 127.00 | 3.00 | 7.05 | 5.03 | 3.81 | -0.54 | -12.42% | 0.04 | 19 | 19 | 0.82 | -0.31 | 0.02 | -0.23 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 128.00 | 3.30 | 6.00 | 4.65 | 4.30 | -0.70 | -14.00% | 0.04 | 19 | 5 | 0.73 | -0.33 | 0.02 | -0.23 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 129.00 | 4.45 | 6.50 | 5.48 | 4.40 | -1.14 | -20.58% | 0.04 | 7 | 5 | 0.78 | -0.35 | 0.02 | -0.24 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 130.00 | 4.80 | 6.30 | 5.55 | 5.11 | -1.24 | -19.53% | 0.04 | 236 | 360 | 0.74 | -0.37 | 0.02 | -0.24 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 131.00 | 5.25 | 7.30 | 6.28 | 5.83 | -0.92 | -13.63% | 0.05 | 18 | 25 | 0.77 | -0.39 | 0.02 | -0.25 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 132.00 | 5.50 | 8.15 | 6.83 | 5.92 | -0.88 | -12.95% | 0.05 | 8 | 29 | 0.78 | -0.42 | 0.02 | -0.25 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 133.00 | 6.20 | 8.25 | 7.23 | 5.90 | -1.28 | -17.83% | 0.05 | 62 | 84 | 0.77 | -0.44 | 0.02 | -0.26 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 134.00 | 5.75 | 7.95 | 6.85 | 7.32 | -0.18 | -2.40% | 0.05 | 22 | 43 | 0.69 | -0.46 | 0.02 | -0.26 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 135.00 | 7.20 | 9.50 | 8.35 | 7.40 | -2.10 | -22.11% | 0.06 | 68 | 252 | 0.78 | -0.48 | 0.02 | -0.26 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 136.00 | 6.90 | 8.90 | 7.90 | 9.15 | -0.13 | -1.41% | 0.06 | 112 | 65 | 0.68 | -0.50 | 0.02 | -0.26 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 137.00 | 7.15 | 9.35 | 8.25 | 9.00 | -0.99 | -9.91% | 0.06 | 23 | 90 | 0.66 | -0.52 | 0.02 | -0.26 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 138.00 | 8.65 | 10.55 | 9.60 | 9.55 | -0.20 | -2.06% | 0.07 | 22 | 31 | 0.74 | -0.54 | 0.02 | -0.26 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 139.00 | 8.00 | 12.30 | 10.15 | 9.60 | -1.65 | -14.67% | 0.07 | 94 | 88 | 0.73 | -0.56 | 0.02 | -0.26 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 140.00 | 8.60 | 11.05 | 9.83 | 10.70 | -2.25 | -17.38% | 0.07 | 165 | 355 | 0.62 | -0.58 | 0.02 | -0.26 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 141.00 | 9.90 | 11.85 | 10.88 | 11.00 | -2.25 | -16.99% | 0.08 | 71 | 31 | 0.68 | -0.60 | 0.02 | -0.26 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 142.00 | 11.45 | 12.50 | 11.98 | 8.46 | -4.50 | -34.73% | 0.08 | 88 | 41 | 0.70 | -0.62 | 0.02 | -0.26 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 143.00 | 11.50 | 13.30 | 12.40 | 13.10 | +1.36 | +11.59% | 0.09 | 37 | 17 | 0.67 | -0.64 | 0.02 | -0.26 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 144.00 | 12.50 | 14.15 | 13.33 | 9.04 | -4.54 | -33.44% | 0.09 | 79 | 20 | 0.69 | -0.65 | 0.02 | -0.25 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 145.00 | 13.65 | 15.30 | 14.48 | 13.30 | -2.50 | -15.83% | 0.10 | 43 | 126 | 0.76 | -0.67 | 0.02 | -0.25 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 146.00 | 14.40 | 15.25 | 14.83 | 10.75 | -5.86 | -35.28% | 0.10 | 6 | 22 | 0.72 | -0.69 | 0.02 | -0.25 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 147.00 | 13.50 | 16.20 | 14.85 | 9.17 | -6.13 | -40.07% | 0.10 | 7 | 168 | 0.65 | -0.70 | 0.02 | -0.24 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 148.00 | 14.00 | 18.25 | 16.13 | 16.52 | -1.43 | -7.97% | 0.11 | 22 | 12 | 0.66 | -0.72 | 0.02 | -0.24 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 149.00 | 14.95 | 18.05 | 16.50 | 16.55 | +1.02 | +6.57% | 0.11 | 3 | 15 | 0.65 | -0.73 | 0.02 | -0.23 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 150.00 | 16.50 | 19.55 | 18.03 | 18.40 | -2.05 | -10.03% | 0.12 | 33 | 254 | 0.65 | -0.75 | 0.02 | -0.23 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 152.50 | 18.00 | 22.80 | 20.40 | 16.65 | -4.00 | -19.37% | 0.13 | 13 | 68 | 0.61 | -0.78 | 0.02 | -0.21 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 155.00 | 21.00 | 23.10 | 22.05 | 16.11 | -7.55 | -31.91% | 0.14 | 8 | 1,100 | 0.72 | -0.81 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 157.50 | 21.35 | 26.45 | 23.90 | 18.80 | -6.20 | -24.80% | 0.15 | 4 | 47 | 1.04 | -0.83 | 0.01 | -0.19 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 160.00 | 25.15 | 27.20 | 26.18 | 25.60 | -3.90 | -13.22% | 0.16 | 185 | 163 | 0.67 | -0.85 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 162.50 | 24.80 | 30.95 | 27.88 | 28.60 | +7.90 | +38.17% | 0.17 | 2 | 9 | 1.14 | -0.87 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 165.00 | 29.30 | 31.65 | 30.48 | 24.42 | -9.32 | -27.63% | 0.18 | 11 | 76 | 1.23 | -0.89 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 167.50 | 30.50 | 36.05 | 33.28 | 30.25 | -3.30 | -9.84% | 0.20 | 13 | 25 | 1.13 | -0.90 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 170.00 | 31.95 | 37.55 | 34.75 | 37.95 | 0.00 | 0.00% | 0.20 | 0 | 68 | 1.24 | -0.92 | 0.01 | -0.12 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 172.50 | 35.75 | 40.45 | 38.10 | 30.75 | -1.01 | -3.18% | 0.22 | 1 | 8 | 1.25 | -0.93 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 175.00 | 37.00 | 43.60 | 40.30 | 34.08 | -8.27 | -19.53% | 0.23 | 1 | 57 | 1.46 | -0.94 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 177.50 | 39.65 | 46.30 | 42.98 | 44.24 | 0.00 | 0.00% | 0.24 | 0 | 25 | 1.56 | -0.95 | 0.01 | -0.09 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 180.00 | 42.80 | 47.90 | 45.35 | 44.40 | -2.80 | -5.94% | 0.25 | 16 | 86 | 1.48 | -0.95 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 182.50 | 44.40 | 51.40 | 47.90 | 43.05 | -1.65 | -3.70% | 0.26 | 5 | 28 | 1.57 | -0.97 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 185.00 | 47.05 | 53.85 | 50.45 | 51.10 | -1.00 | -1.92% | 0.27 | 2 | 65 | 1.59 | -0.97 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 187.50 | 49.45 | 55.75 | 52.60 | 47.93 | -9.02 | -15.84% | 0.28 | 5 | 11 | 1.65 | -0.98 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 190.00 | 52.00 | 58.55 | 55.28 | 46.99 | -10.27 | -17.94% | 0.29 | 12 | 44 | 1.72 | -0.98 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 192.50 | 54.20 | 60.40 | 57.30 | 49.66 | -10.89 | -17.99% | 0.30 | 1 | 54 | 1.68 | -0.98 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 195.00 | 57.65 | 62.70 | 60.18 | 62.53 | +1.56 | +2.56% | 0.31 | 2 | 116 | 1.59 | -0.98 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 197.50 | 59.15 | 65.35 | 62.25 | 64.41 | 0.00 | 0.00% | 0.32 | 0 | 14 | 1.76 | -0.99 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 200.00 | 62.25 | 66.75 | 64.50 | 61.01 | -5.43 | -8.18% | 0.32 | 13 | 429 | 1.49 | -0.99 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 202.50 | 65.00 | 70.10 | 67.55 | 63.38 | 0.00 | 0.00% | 0.33 | 0 | 121 | 1.72 | -0.99 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 205.00 | 67.45 | 72.55 | 70.00 | 62.11 | -9.30 | -13.03% | 0.34 | 1 | 147 | 1.70 | -1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 207.50 | 69.20 | 75.20 | 72.20 | 68.25 | 0.00 | 0.00% | 0.35 | 0 | 12 | 1.82 | -1.00 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 210.00 | 72.50 | 77.55 | 75.03 | 66.57 | -9.68 | -12.70% | 0.36 | 1 | 134 | 1.78 | -1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 212.50 | 74.25 | 80.15 | 77.20 | 68.40 | 0.00 | 0.00% | 0.36 | 0 | 13 | 2.01 | -1.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 215.00 | 76.55 | 82.70 | 79.63 | 72.59 | -4.76 | -6.16% | 0.37 | 2 | 46 | 1.42 | -1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 217.50 | 79.35 | 85.10 | 82.23 | 82.10 | 0.00 | 0.00% | 0.38 | 0 | 22 | 2.04 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 220.00 | 82.50 | 87.50 | 85.00 | 85.51 | 0.00 | 0.00% | 0.39 | 0 | 713 | 2.06 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 225.00 | 87.40 | 92.50 | 89.95 | 83.41 | -8.14 | -8.90% | 0.40 | 2 | 93 | 2.13 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 230.00 | 92.20 | 97.45 | 94.83 | 92.64 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.14 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 235.00 | 97.45 | 102.55 | 100.00 | 90.30 | 0.00 | 0.00% | 0.43 | 0 | 4 | 2.14 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 240.00 | 102.70 | 107.45 | 105.08 | 101.87 | 0.00 | 0.00% | 0.44 | 0 | 86 | 2.11 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 245.00 | 107.45 | 113.25 | 110.35 | 110.90 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.55 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 250.00 | 113.95 | 117.00 | 115.48 | 116.85 | 0.00 | 0.00% | 0.46 | 0 | 704 | 2.12 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 255.00 | 117.95 | 121.85 | 119.90 | 115.86 | 0.00 | 0.00% | 0.47 | 0 | 274 | 2.17 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 260.00 | 122.85 | 128.60 | 125.73 | 122.28 | 0.00 | 0.00% | 0.48 | 0 | 77 | 2.65 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 265.00 | 128.55 | 131.70 | 130.13 | 127.25 | 0.00 | 0.00% | 0.49 | 0 | 485 | 2.29 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 270.00 | 131.15 | 139.55 | 135.35 | 135.00 | 0.00 | 0.00% | 0.50 | 0 | 152 | 2.74 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 275.00 | 137.70 | 144.10 | 140.90 | 137.29 | 0.00 | 0.00% | 0.51 | 0 | 46 | 2.97 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 280.00 | 139.50 | 149.35 | 144.43 | 140.74 | -1.97 | -1.38% | 0.52 | 7 | 18 | 2.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 285.00 | 145.10 | 155.30 | 150.20 | 151.12 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 290.00 | 152.65 | 158.15 | 155.40 | 152.18 | 0.00 | 0.00% | 0.54 | 0 | 8 | 2.99 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 295.00 | 155.60 | 165.55 | 160.58 | 157.51 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.30 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 300.00 | 162.55 | 168.25 | 165.40 | 155.44 | -6.34 | -3.92% | 0.55 | 2 | 3 | 3.08 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |