Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $185.36 as of 7/29/2025 3:15:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 89.50 | 93.20 | 91.35 | 91.75 | +1.07 | +1.18% | 0.96 | 3 | 6 | 1.45 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 100.00 | 84.10 | 88.40 | 86.25 | 87.10 | +0.39 | +0.45% | 0.86 | 2 | 13 | 1.46 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 105.00 | 79.70 | 83.20 | 81.45 | 81.15 | 0.00 | 0.00% | 0.78 | 0 | 15 | 1.22 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 110.00 | 74.90 | 78.00 | 76.45 | 75.76 | 0.00 | 0.00% | 0.70 | 0 | 6 | 1.13 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 115.00 | 69.70 | 73.00 | 71.35 | 77.11 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:58:54 PM EST |
| 120.00 | 65.20 | 68.50 | 66.85 | 70.39 | 0.00 | 0.00% | 0.56 | 0 | 7 | 1.10 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 125.00 | 60.20 | 63.10 | 61.65 | 62.20 | -50.26 | -44.70% | 0.49 | 3 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 130.00 | 55.40 | 58.20 | 56.80 | 57.50 | +0.66 | +1.17% | 0.44 | 4 | 17 | 0.95 | 0.97 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 135.00 | 50.00 | 53.40 | 51.70 | 58.70 | 0.00 | 0.00% | 0.38 | 0 | 7 | 0.82 | 0.95 | 0.00 | -0.03 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 140.00 | 43.60 | 48.70 | 46.15 | 48.00 | -7.10 | -12.89% | 0.33 | 66 | 11 | 0.79 | 0.92 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 145.00 | 40.60 | 44.10 | 42.35 | 50.50 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.77 | 0.88 | 0.01 | -0.05 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 150.00 | 38.20 | 39.20 | 38.70 | 39.60 | +1.40 | +3.67% | 0.26 | 3 | 305 | 0.67 | 0.85 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 155.00 | 34.30 | 35.70 | 35.00 | 35.50 | -6.80 | -16.08% | 0.23 | 2 | 71 | 0.66 | 0.81 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 160.00 | 30.20 | 31.90 | 31.05 | 35.00 | +2.68 | +8.30% | 0.19 | 11 | 250 | 0.72 | 0.77 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 165.00 | 26.70 | 28.50 | 27.60 | 31.00 | +1.00 | +3.34% | 0.17 | 1 | 111 | 0.67 | 0.72 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 170.00 | 23.80 | 25.20 | 24.50 | 24.80 | -0.34 | -1.36% | 0.14 | 40 | 307 | 0.66 | 0.68 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 175.00 | 20.90 | 22.20 | 21.55 | 24.37 | +2.17 | +9.78% | 0.12 | 6 | 195 | 0.66 | 0.63 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 180.00 | 19.00 | 19.80 | 19.40 | 19.40 | -0.37 | -1.88% | 0.11 | 53 | 228 | 0.65 | 0.58 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 185.00 | 16.60 | 17.20 | 16.90 | 17.50 | -0.40 | -2.24% | 0.09 | 35 | 357 | 0.66 | 0.54 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 190.00 | 14.60 | 15.10 | 14.85 | 15.15 | +0.05 | +0.34% | 0.08 | 24 | 338 | 0.66 | 0.49 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 195.00 | 12.90 | 13.60 | 13.25 | 13.65 | -0.63 | -4.42% | 0.07 | 20 | 225 | 0.66 | 0.45 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 200.00 | 11.40 | 11.90 | 11.65 | 11.70 | -0.60 | -4.88% | 0.06 | 88 | 1,503 | 0.66 | 0.41 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 205.00 | 10.00 | 10.50 | 10.25 | 11.91 | +1.41 | +13.43% | 0.05 | 11 | 261 | 0.67 | 0.38 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 210.00 | 8.80 | 9.40 | 9.10 | 9.78 | +0.38 | +4.05% | 0.04 | 30 | 304 | 0.68 | 0.35 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 215.00 | 7.80 | 8.40 | 8.10 | 8.60 | +0.18 | +2.14% | 0.04 | 9 | 478 | 0.68 | 0.31 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 220.00 | 7.00 | 7.30 | 7.15 | 7.18 | -0.37 | -4.91% | 0.03 | 60 | 718 | 0.69 | 0.29 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 225.00 | 6.20 | 6.60 | 6.40 | 6.38 | -0.42 | -6.18% | 0.03 | 43 | 456 | 0.70 | 0.26 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 230.00 | 5.70 | 5.90 | 5.80 | 6.10 | -0.10 | -1.62% | 0.03 | 377 | 252 | 0.71 | 0.24 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 235.00 | 5.00 | 5.40 | 5.20 | 5.24 | -0.04 | -0.76% | 0.02 | 5 | 173 | 0.72 | 0.22 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 240.00 | 4.50 | 4.90 | 4.70 | 5.00 | +0.16 | +3.31% | 0.02 | 24 | 369 | 0.72 | 0.20 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 245.00 | 4.10 | 4.40 | 4.25 | 4.31 | -0.22 | -4.86% | 0.02 | 6 | 238 | 0.74 | 0.18 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 250.00 | 3.80 | 4.00 | 3.90 | 4.15 | +0.06 | +1.47% | 0.02 | 36 | 407 | 0.74 | 0.16 | 0.00 | -0.11 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 255.00 | 3.50 | 3.70 | 3.60 | 3.82 | +0.02 | +0.53% | 0.01 | 2 | 86 | 0.76 | 0.15 | 0.00 | -0.11 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 260.00 | 3.20 | 3.40 | 3.30 | 4.00 | +0.48 | +13.64% | 0.01 | 14 | 773 | 0.76 | 0.13 | 0.00 | -0.10 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 265.00 | 2.95 | 3.20 | 3.08 | 3.26 | -0.04 | -1.22% | 0.01 | 2 | 239 | 0.78 | 0.12 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 270.00 | 2.80 | 2.95 | 2.88 | 2.90 | -0.30 | -9.38% | 0.01 | 32 | 1,090 | 0.79 | 0.11 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 275.00 | 2.55 | 2.80 | 2.68 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 374 | 0.80 | 0.10 | 0.00 | -0.08 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 280.00 | 2.40 | 2.60 | 2.50 | 2.77 | +0.07 | +2.60% | 0.01 | 38 | 132 | 0.81 | 0.09 | 0.00 | -0.08 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 285.00 | 2.30 | 2.45 | 2.38 | 2.55 | -0.85 | -25.00% | 0.01 | 1 | 78 | 0.82 | 0.08 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 290.00 | 2.15 | 2.35 | 2.25 | 2.30 | -0.10 | -4.17% | 0.01 | 2 | 130 | 0.84 | 0.07 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 295.00 | 1.90 | 2.25 | 2.08 | 2.23 | -1.22 | -35.37% | 0.01 | 1 | 630 | 0.85 | 0.06 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 300.00 | 2.00 | 2.10 | 2.05 | 2.30 | +0.15 | +6.98% | 0.01 | 79 | 1,170 | 0.86 | 0.06 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 305.00 | 1.80 | 2.05 | 1.93 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 415 | 0.87 | 0.05 | 0.00 | -0.05 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 310.00 | 1.75 | 1.95 | 1.85 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 776 | 0.88 | 0.05 | 0.00 | -0.05 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 315.00 | 1.70 | 1.85 | 1.78 | 2.05 | -1.95 | -48.75% | 0.01 | 2 | 48 | 0.89 | 0.04 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 320.00 | 1.60 | 1.75 | 1.68 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.90 | 0.04 | 0.00 | -0.04 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 325.00 | 1.55 | 1.70 | 1.63 | 1.88 | -0.92 | -32.86% | 0.01 | 1 | 112 | 0.91 | 0.03 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 330.00 | 1.50 | 1.60 | 1.55 | 1.65 | +0.01 | +0.61% | 0.00 | 3 | 232 | 0.92 | 0.03 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 335.00 | 1.40 | 1.55 | 1.48 | 2.86 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.94 | 0.03 | 0.00 | -0.03 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 340.00 | 1.35 | 1.50 | 1.43 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.95 | 0.02 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 345.00 | 1.30 | 1.45 | 1.38 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.02 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 350.00 | 1.25 | 1.40 | 1.33 | 1.43 | -0.18 | -11.18% | 0.00 | 1 | 59 | 0.96 | 0.02 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 355.00 | 1.20 | 1.40 | 1.30 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.97 | 0.02 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 360.00 | 1.15 | 1.40 | 1.28 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.98 | 0.02 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 365.00 | 1.05 | 1.30 | 1.18 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.98 | 0.01 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 370.00 | 1.10 | 1.45 | 1.28 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.01 | 0.01 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 375.00 | 1.00 | 1.30 | 1.15 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.01 | 0.01 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 380.00 | 0.85 | 1.25 | 1.05 | 1.24 | +0.04 | +3.34% | 0.00 | 12 | 172 | 1.02 | 0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 385.00 | 0.75 | 1.20 | 0.98 | 1.10 | +0.05 | +4.77% | 0.00 | 1 | 90 | 1.01 | 0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 390.00 | 0.95 | 1.15 | 1.05 | 1.16 | +0.22 | +23.41% | 0.00 | 2 | 734 | 1.03 | 0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 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 | 0.40 | 0.60 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 2 | 234 | 0.92 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 100.00 | 0.50 | 0.75 | 0.63 | 0.80 | +0.18 | +29.04% | 0.01 | 5 | 475 | 0.90 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 105.00 | 0.35 | 1.00 | 0.68 | 0.60 | -0.17 | -22.08% | 0.01 | 1 | 35 | 0.83 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 110.00 | 0.60 | 0.95 | 0.78 | 0.90 | -0.40 | -30.77% | 0.01 | 1 | 407 | 0.80 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 115.00 | 0.75 | 1.40 | 1.08 | 0.97 | -0.08 | -7.62% | 0.01 | 1 | 69 | 0.79 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 120.00 | 1.00 | 1.35 | 1.18 | 1.20 | -0.10 | -7.70% | 0.01 | 20 | 437 | 0.74 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 125.00 | 1.30 | 1.40 | 1.35 | 1.30 | -0.40 | -23.53% | 0.01 | 6 | 361 | 0.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 130.00 | 1.65 | 1.90 | 1.78 | 1.75 | -0.20 | -10.26% | 0.01 | 26 | 273 | 0.69 | -0.03 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 135.00 | 2.05 | 2.35 | 2.20 | 2.11 | -0.15 | -6.64% | 0.02 | 102 | 473 | 0.67 | -0.05 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 140.00 | 2.70 | 3.00 | 2.85 | 2.60 | -0.48 | -15.59% | 0.02 | 15 | 242 | 0.66 | -0.08 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 145.00 | 3.50 | 3.90 | 3.70 | 3.66 | -0.44 | -10.74% | 0.03 | 3 | 171 | 0.65 | -0.12 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 150.00 | 4.80 | 4.90 | 4.85 | 4.80 | -0.20 | -4.00% | 0.03 | 457 | 1,605 | 0.65 | -0.15 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 155.00 | 5.90 | 6.30 | 6.10 | 5.78 | -0.67 | -10.39% | 0.04 | 10 | 873 | 0.64 | -0.19 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 160.00 | 7.30 | 7.80 | 7.55 | 7.37 | -0.43 | -5.52% | 0.05 | 73 | 969 | 0.64 | -0.23 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 165.00 | 9.30 | 9.60 | 9.45 | 9.20 | -0.70 | -7.08% | 0.06 | 15 | 180 | 0.64 | -0.28 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 170.00 | 11.20 | 11.80 | 11.50 | 11.30 | -0.67 | -5.60% | 0.07 | 44 | 638 | 0.65 | -0.32 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 175.00 | 13.40 | 14.20 | 13.80 | 12.60 | -1.80 | -12.50% | 0.08 | 2 | 248 | 0.63 | -0.37 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 180.00 | 15.80 | 16.90 | 16.35 | 16.10 | -0.85 | -5.02% | 0.09 | 50 | 922 | 0.66 | -0.42 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 185.00 | 18.80 | 19.80 | 19.30 | 18.90 | -1.20 | -5.97% | 0.10 | 10 | 202 | 0.66 | -0.46 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 190.00 | 22.10 | 23.00 | 22.55 | 22.17 | -0.93 | -4.03% | 0.12 | 14 | 886 | 0.67 | -0.51 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 195.00 | 23.80 | 26.40 | 25.10 | 24.18 | -2.02 | -7.71% | 0.13 | 10 | 205 | 0.66 | -0.55 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 200.00 | 28.30 | 29.80 | 29.05 | 29.25 | -0.28 | -0.95% | 0.15 | 5 | 669 | 0.67 | -0.59 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 205.00 | 32.60 | 33.50 | 33.05 | 32.37 | -1.33 | -3.95% | 0.16 | 3 | 78 | 0.66 | -0.62 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 210.00 | 36.10 | 37.40 | 36.75 | 36.73 | -0.37 | -1.00% | 0.17 | 4 | 92 | 0.67 | -0.65 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 215.00 | 39.20 | 41.50 | 40.35 | 39.81 | +2.81 | +7.60% | 0.19 | 7 | 190 | 0.70 | -0.69 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 220.00 | 44.90 | 46.40 | 45.65 | 44.98 | -0.02 | -0.05% | 0.21 | 34 | 739 | 0.71 | -0.71 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 225.00 | 46.80 | 51.30 | 49.05 | 49.50 | 0.00 | 0.00% | 0.22 | 0 | 209 | 0.68 | -0.74 | 0.01 | -0.14 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 230.00 | 53.20 | 54.00 | 53.60 | 52.70 | -0.87 | -1.63% | 0.23 | 360 | 211 | 0.77 | -0.76 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 235.00 | 56.60 | 59.40 | 58.00 | 49.10 | 0.00 | 0.00% | 0.25 | 0 | 129 | 0.75 | -0.78 | 0.01 | -0.13 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 240.00 | 60.70 | 66.70 | 63.70 | 56.90 | 0.00 | 0.00% | 0.27 | 0 | 204 | 0.77 | -0.80 | 0.01 | -0.12 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 245.00 | 62.10 | 70.00 | 66.05 | 63.00 | 0.00 | 0.00% | 0.27 | 0 | 116 | 0.71 | -0.82 | 0.01 | -0.12 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 250.00 | 67.00 | 74.70 | 70.85 | 67.62 | 0.00 | 0.00% | 0.28 | 0 | 52 | 0.67 | -0.84 | 0.00 | -0.11 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 255.00 | 71.60 | 79.90 | 75.75 | 77.90 | +1.80 | +2.37% | 0.30 | 2 | 24 | 0.77 | -0.85 | 0.00 | -0.11 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 260.00 | 77.70 | 84.80 | 81.25 | 82.00 | 0.00 | 0.00% | 0.31 | 0 | 258 | 0.74 | -0.87 | 0.00 | -0.10 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 265.00 | 81.30 | 89.40 | 85.35 | 86.10 | 0.00 | 0.00% | 0.32 | 0 | 180 | 0.75 | -0.88 | 0.00 | -0.09 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 270.00 | 86.10 | 94.70 | 90.40 | 90.06 | 0.00 | 0.00% | 0.33 | 0 | 18 | 1.02 | -0.89 | 0.00 | -0.09 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 275.00 | 91.20 | 99.00 | 95.10 | 95.50 | 0.00 | 0.00% | 0.35 | 0 | 411 | 0.71 | -0.90 | 0.00 | -0.08 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 280.00 | 95.30 | 101.50 | 98.40 | 94.70 | 0.00 | 0.00% | 0.35 | 0 | 69 | 1.06 | -0.91 | 0.00 | -0.08 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 285.00 | 100.10 | 108.00 | 104.05 | 100.70 | 0.00 | 0.00% | 0.37 | 0 | 39 | 1.06 | -0.92 | 0.00 | -0.07 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 290.00 | 104.30 | 112.40 | 108.35 | 104.23 | 0.00 | 0.00% | 0.37 | 0 | 101 | 1.10 | -0.93 | 0.00 | -0.07 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 295.00 | 109.30 | 118.50 | 113.90 | 115.60 | 0.00 | 0.00% | 0.39 | 0 | 570 | 1.12 | -0.94 | 0.00 | -0.06 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 300.00 | 113.00 | 122.00 | 117.50 | 115.80 | 0.00 | 0.00% | 0.39 | 0 | 717 | 1.15 | -0.94 | 0.00 | -0.06 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 305.00 | 117.90 | 129.40 | 123.65 | 117.80 | 0.00 | 0.00% | 0.41 | 0 | 134 | 1.19 | -0.95 | 0.00 | -0.05 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 310.00 | 123.40 | 132.40 | 127.90 | 124.60 | 0.00 | 0.00% | 0.41 | 0 | 104 | 1.21 | -0.95 | 0.00 | -0.05 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 315.00 | 131.60 | 137.00 | 134.30 | 133.30 | +5.90 | +4.64% | 0.43 | 4 | 159 | 0.91 | -0.96 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 320.00 | 133.80 | 141.70 | 137.75 | 140.00 | 0.00 | 0.00% | 0.43 | 0 | 317 | 1.24 | -0.96 | 0.00 | -0.04 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 325.00 | 138.80 | 146.60 | 142.70 | 144.30 | 0.00 | 0.00% | 0.44 | 0 | 157 | 1.25 | -0.97 | 0.00 | -0.04 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 330.00 | 141.00 | 152.30 | 146.65 | 143.00 | 0.00 | 0.00% | 0.44 | 0 | 73 | 1.21 | -0.97 | 0.00 | -0.03 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 335.00 | 146.00 | 158.50 | 152.25 | 154.00 | 0.00 | 0.00% | 0.45 | 0 | 85 | 1.27 | -0.97 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 340.00 | 151.00 | 165.10 | 158.05 | 152.90 | 0.00 | 0.00% | 0.46 | 0 | 119 | 1.28 | -0.98 | 0.00 | -0.03 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 345.00 | 156.00 | 169.60 | 162.80 | 159.20 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.32 | -0.98 | 0.00 | -0.03 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 350.00 | 161.00 | 174.50 | 167.75 | 163.70 | 0.00 | 0.00% | 0.48 | 0 | 29 | 1.35 | -0.98 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 355.00 | 166.00 | 179.50 | 172.75 | 167.70 | 0.00 | 0.00% | 0.49 | 0 | 22 | 1.39 | -0.98 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 360.00 | 171.80 | 183.70 | 177.75 | 174.50 | 0.00 | 0.00% | 0.49 | 0 | 11 | 1.40 | -0.98 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 365.00 | 176.00 | 189.90 | 182.95 | 178.90 | 0.00 | 0.00% | 0.50 | 0 | 20 | 1.38 | -0.99 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 370.00 | 181.60 | 194.30 | 187.95 | 180.20 | 0.00 | 0.00% | 0.51 | 0 | 145 | 1.41 | -0.99 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 375.00 | 185.00 | 199.40 | 192.20 | 189.80 | 0.00 | 0.00% | 0.51 | 0 | 50 | 1.44 | -0.99 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 380.00 | 192.30 | 203.30 | 197.80 | 189.00 | 0.00 | 0.00% | 0.52 | 0 | 156 | 1.43 | -0.99 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 385.00 | 196.90 | 208.30 | 202.60 | 196.20 | 0.00 | 0.00% | 0.53 | 0 | 184 | 1.43 | -0.99 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 390.00 | 200.50 | 215.50 | 208.00 | 202.06 | 0.00 | 0.00% | 0.53 | 0 | 63 | 1.50 | -0.99 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |