Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $133.21 as of 9/18/2025 9:02:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 58.50 | 64.50 | 61.50 | 62.35 | 0.00 | 0.00% | 0.88 | 0 | 6 | 8.33 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 75.00 | 54.75 | 60.00 | 57.38 | 57.36 | 0.00 | 0.00% | 0.77 | 0 | 0 | 7.72 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 80.00 | 48.30 | 55.00 | 51.65 | 39.55 | 0.00 | 0.00% | 0.65 | 0 | 2 | 7.04 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:58 PM EST |
| 85.00 | 44.85 | 50.00 | 47.43 | 43.20 | 0.00 | 0.00% | 0.56 | 0 | 70 | 6.40 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 3:59:58 PM EST |
| 90.00 | 38.95 | 43.10 | 41.03 | 52.00 | 0.00 | 0.00% | 0.46 | 0 | 49 | 2.95 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 95.00 | 34.95 | 40.00 | 37.48 | 41.13 | 0.00 | 0.00% | 0.39 | 0 | 40 | 5.17 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 97.00 | 31.25 | 38.00 | 34.63 | % | 0.36 | 0 | 0 | 4.98 | 1.00 | 0.00 | -0.01 | 9/17/2025 3:59:58 PM EST | |||
| 98.00 | 31.40 | 37.00 | 34.20 | 47.55 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.87 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 99.00 | 29.45 | 36.00 | 32.73 | 23.60 | 0.00 | 0.00% | 0.33 | 0 | 3 | 4.76 | 1.00 | 0.00 | -0.01 | 9/11/2025 | 9/17/2025 3:59:58 PM EST |
| 100.00 | 28.85 | 31.45 | 30.15 | 40.00 | 0.00 | 0.00% | 0.30 | 0 | 71 | 3.29 | 1.00 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 101.00 | 28.75 | 33.65 | 31.20 | 32.60 | 0.00 | 0.00% | 0.31 | 0 | 2 | 4.54 | 1.00 | 0.00 | -0.01 | 9/15/2025 | 9/17/2025 3:59:58 PM EST |
| 102.00 | 26.10 | 30.30 | 28.20 | 29.00 | 0.00 | 0.00% | 0.28 | 0 | 2 | 3.51 | 1.00 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 103.00 | 26.90 | 31.85 | 29.38 | % | 0.29 | 0 | 0 | 4.00 | 0.99 | 0.00 | -0.07 | 9/17/2025 3:59:58 PM EST | |||
| 104.00 | 25.30 | 30.85 | 28.08 | 22.07 | 0.00 | 0.00% | 0.27 | 0 | 3 | 3.90 | 0.98 | 0.00 | -0.08 | 9/12/2025 | 9/17/2025 3:59:58 PM EST |
| 105.00 | 24.95 | 27.90 | 26.43 | 31.63 | 0.00 | 0.00% | 0.25 | 0 | 33 | 3.27 | 0.98 | 0.00 | -0.08 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 106.00 | 23.65 | 28.85 | 26.25 | 26.00 | 0.00 | 0.00% | 0.25 | 0 | 9 | 3.69 | 0.98 | 0.00 | -0.09 | 9/11/2025 | 9/17/2025 3:59:58 PM EST |
| 107.00 | 21.85 | 27.85 | 24.85 | 28.26 | 0.00 | 0.00% | 0.23 | 0 | 7 | 3.50 | 0.98 | 0.00 | -0.10 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 108.00 | 21.55 | 26.90 | 24.23 | 27.90 | 0.00 | 0.00% | 0.22 | 0 | 6 | 3.49 | 0.98 | 0.00 | -0.10 | 9/15/2025 | 9/17/2025 3:59:58 PM EST |
| 109.00 | 20.90 | 25.90 | 23.40 | 28.50 | 0.00 | 0.00% | 0.21 | 0 | 11 | 3.41 | 0.97 | 0.01 | -0.17 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 110.00 | 18.10 | 22.50 | 20.30 | 19.68 | 0.00 | 0.00% | 0.18 | 0 | 841 | 2.68 | 0.96 | 0.01 | -0.21 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 111.00 | 18.70 | 23.95 | 21.33 | 24.23 | 0.00 | 0.00% | 0.19 | 0 | 29 | 3.22 | 0.96 | 0.01 | -0.20 | 9/11/2025 | 9/17/2025 3:59:58 PM EST |
| 112.00 | 18.05 | 21.85 | 19.95 | 22.40 | 0.00 | 0.00% | 0.18 | 0 | 153 | 2.09 | 0.95 | 0.01 | -0.22 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 113.00 | 17.25 | 19.95 | 18.60 | 15.88 | 0.00 | 0.00% | 0.16 | 0 | 65 | 1.79 | 0.94 | 0.01 | -0.28 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 114.00 | 14.85 | 18.15 | 16.50 | 31.75 | 0.00 | 0.00% | 0.14 | 0 | 73 | 2.32 | 0.93 | 0.01 | -0.37 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 115.00 | 15.25 | 17.95 | 16.60 | 16.07 | 0.00 | 0.00% | 0.14 | 0 | 1,050 | 1.64 | 0.92 | 0.01 | -0.39 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 116.00 | 14.40 | 16.25 | 15.33 | 21.63 | 0.00 | 0.00% | 0.13 | 0 | 90 | 2.16 | 0.92 | 0.01 | -0.40 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 117.00 | 13.85 | 16.90 | 15.38 | 26.00 | 0.00 | 0.00% | 0.13 | 0 | 123 | 1.62 | 0.90 | 0.01 | -0.47 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 118.00 | 11.85 | 16.00 | 13.93 | 19.70 | 0.00 | 0.00% | 0.12 | 0 | 99 | 1.29 | 0.89 | 0.02 | -0.50 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 119.00 | 11.90 | 14.95 | 13.43 | 11.13 | 0.00 | 0.00% | 0.11 | 0 | 100 | 1.56 | 0.87 | 0.02 | -0.58 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 120.00 | 10.30 | 12.00 | 11.15 | 12.45 | 0.00 | 0.00% | 0.09 | 0 | 624 | 1.27 | 0.86 | 0.02 | -0.57 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 121.00 | 9.65 | 12.55 | 11.10 | 11.20 | 0.00 | 0.00% | 0.09 | 0 | 62 | 1.18 | 0.84 | 0.02 | -0.62 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 122.00 | 8.35 | 11.00 | 9.68 | 10.46 | 0.00 | 0.00% | 0.08 | 0 | 392 | 1.02 | 0.82 | 0.02 | -0.68 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 123.00 | 8.45 | 11.85 | 10.15 | 11.42 | 0.00 | 0.00% | 0.08 | 0 | 93 | 1.48 | 0.80 | 0.03 | -0.70 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 124.00 | 7.80 | 10.95 | 9.38 | 8.30 | 0.00 | 0.00% | 0.08 | 0 | 174 | 1.47 | 0.77 | 0.03 | -0.76 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 125.00 | 7.30 | 9.45 | 8.38 | 7.95 | 0.00 | 0.00% | 0.07 | 0 | 1,316 | 1.37 | 0.73 | 0.03 | -0.81 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 126.00 | 6.40 | 9.60 | 8.00 | 6.43 | 0.00 | 0.00% | 0.06 | 0 | 172 | 1.43 | 0.70 | 0.03 | -0.87 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 127.00 | 5.90 | 7.95 | 6.93 | 6.40 | 0.00 | 0.00% | 0.05 | 0 | 176 | 1.29 | 0.66 | 0.04 | -0.92 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 128.00 | 5.55 | 7.80 | 6.68 | 5.92 | 0.00 | 0.00% | 0.05 | 0 | 378 | 1.38 | 0.62 | 0.04 | -0.96 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 129.00 | 4.75 | 6.80 | 5.78 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 162 | 1.27 | 0.58 | 0.04 | -1.01 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 130.00 | 4.30 | 4.90 | 4.60 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 1,848 | 1.10 | 0.54 | 0.04 | -1.04 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 131.00 | 4.00 | 4.35 | 4.18 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 526 | 1.11 | 0.50 | 0.04 | -1.06 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 132.00 | 3.45 | 4.45 | 3.95 | 3.75 | 0.00 | 0.00% | 0.03 | 0 | 314 | 1.08 | 0.47 | 0.04 | -1.07 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 133.00 | 2.92 | 3.55 | 3.24 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 684 | 1.11 | 0.43 | 0.04 | -1.08 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 134.00 | 2.74 | 3.20 | 2.97 | 2.89 | 0.00 | 0.00% | 0.02 | 0 | 594 | 1.14 | 0.40 | 0.04 | -1.07 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 135.00 | 2.50 | 2.88 | 2.69 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 2,318 | 1.15 | 0.37 | 0.03 | -1.06 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 136.00 | 2.16 | 2.94 | 2.55 | 2.96 | 0.00 | 0.00% | 0.02 | 0 | 365 | 1.20 | 0.33 | 0.03 | -1.04 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 137.00 | 2.00 | 2.31 | 2.16 | 2.13 | 0.00 | 0.00% | 0.02 | 0 | 410 | 1.17 | 0.30 | 0.03 | -1.01 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 138.00 | 1.73 | 2.19 | 1.96 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 496 | 1.19 | 0.28 | 0.03 | -0.98 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 139.00 | 1.53 | 1.84 | 1.69 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 532 | 1.18 | 0.25 | 0.03 | -0.93 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 140.00 | 1.43 | 1.62 | 1.53 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 3,225 | 1.20 | 0.23 | 0.03 | -0.90 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 141.00 | 1.22 | 1.91 | 1.57 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 561 | 1.29 | 0.21 | 0.03 | -0.85 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 142.00 | 1.12 | 1.32 | 1.22 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 484 | 1.23 | 0.19 | 0.02 | -0.81 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 143.00 | 0.90 | 2.28 | 1.59 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 516 | 1.35 | 0.17 | 0.02 | -0.77 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 144.00 | 0.85 | 1.49 | 1.17 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 721 | 1.34 | 0.15 | 0.02 | -0.73 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 145.00 | 0.85 | 0.89 | 0.87 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2,188 | 1.26 | 0.14 | 0.02 | -0.69 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 146.00 | 0.71 | 0.89 | 0.80 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 362 | 1.29 | 0.12 | 0.02 | -0.65 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 147.00 | 0.59 | 0.96 | 0.78 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 241 | 1.31 | 0.11 | 0.02 | -0.59 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 148.00 | 0.49 | 1.13 | 0.81 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 486 | 1.37 | 0.10 | 0.01 | -0.54 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 149.00 | 0.49 | 0.94 | 0.72 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1,162 | 1.38 | 0.09 | 0.01 | -0.52 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 150.00 | 0.46 | 0.52 | 0.49 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 4,222 | 1.32 | 0.08 | 0.01 | -0.51 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 152.50 | 0.32 | 0.50 | 0.41 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 329 | 1.38 | 0.07 | 0.01 | -0.41 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 155.00 | 0.05 | 0.35 | 0.20 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,348 | 1.35 | 0.05 | 0.01 | -0.32 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 157.50 | 0.20 | 0.29 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 312 | 1.43 | 0.04 | 0.01 | -0.26 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 160.00 | 0.16 | 0.24 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2,154 | 1.47 | 0.04 | 0.01 | -0.24 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 162.50 | 0.12 | 0.33 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.58 | 0.03 | 0.00 | -0.16 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 165.00 | 0.01 | 0.22 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,337 | 1.51 | 0.02 | 0.00 | -0.14 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 170.00 | 0.05 | 0.16 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,406 | 1.64 | 0.02 | 0.00 | -0.10 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 175.00 | 0.05 | 0.17 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,119 | 1.86 | 0.01 | 0.00 | -0.07 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 180.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,135 | 1.68 | 0.01 | 0.00 | -0.04 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 185.00 | 0.01 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 547 | 1.90 | 0.00 | 0.00 | -0.02 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 190.00 | 0.03 | 0.20 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 458 | 2.17 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 463 | 2.15 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 200.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,118 | 2.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 205.00 | 0.01 | 0.30 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 566 | 2.52 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 210.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 912 | 2.28 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 215.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 286 | 2.42 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 220.00 | 0.01 | 0.10 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,006 | 2.48 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 355 | 2.80 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 230.00 | 0.01 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 975 | 2.80 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 235.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 207 | 2.85 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 240.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 607 | 2.67 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 245.00 | 0.00 | 0.06 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 250.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 667 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 255.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 0.61 | 0.31 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 539 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,863 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:58 PM EST |
| 275.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:58 PM EST |
| 285.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 295.00 | 0.00 | 1.95 | 0.98 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 663 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,565 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 801 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 3:59:58 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 3:59:58 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:58 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 345.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 416 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:58 PM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 3:59:58 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:58 PM EST |
| 365.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:58 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:58 PM EST |
| 375.00 | 0.00 | 0.01 | 0.01 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 582 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 748 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:58 PM EST |
| 385.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:58 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,509 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,821 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 455 | 3.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 423 | 2.46 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 584 | 2.18 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 90.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,269 | 1.95 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 95.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 800 | 1.72 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 97.00 | 0.01 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.77 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 98.00 | 0.01 | 0.59 | 0.30 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 163 | 2.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 99.00 | 0.01 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.71 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 100.00 | 0.04 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,476 | 1.62 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 101.00 | 0.05 | 0.33 | 0.19 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 185 | 2.09 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 102.00 | 0.00 | 0.24 | 0.12 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 204 | 2.14 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 103.00 | 0.01 | 0.10 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 346 | 1.38 | -0.01 | 0.00 | -0.07 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 104.00 | 0.01 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.31 | -0.02 | 0.00 | -0.08 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 105.00 | 0.06 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,247 | 1.54 | -0.02 | 0.00 | -0.08 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 106.00 | 0.06 | 0.31 | 0.19 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.51 | -0.02 | 0.00 | -0.09 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 107.00 | 0.10 | 0.20 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.46 | -0.02 | 0.00 | -0.10 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 108.00 | 0.09 | 0.45 | 0.27 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 349 | 1.51 | -0.02 | 0.00 | -0.10 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 109.00 | 0.12 | 0.16 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.31 | -0.03 | 0.01 | -0.17 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 110.00 | 0.12 | 0.17 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,236 | 1.26 | -0.04 | 0.01 | -0.21 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 111.00 | 0.10 | 0.45 | 0.28 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.33 | -0.04 | 0.01 | -0.20 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 112.00 | 0.10 | 0.55 | 0.33 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 317 | 1.31 | -0.05 | 0.01 | -0.22 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 113.00 | 0.12 | 0.45 | 0.29 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.23 | -0.06 | 0.01 | -0.28 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 114.00 | 0.15 | 0.29 | 0.22 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.12 | -0.07 | 0.01 | -0.37 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 115.00 | 0.28 | 0.33 | 0.31 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 6,137 | 1.15 | -0.08 | 0.01 | -0.39 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 116.00 | 0.17 | 0.39 | 0.28 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.08 | -0.08 | 0.01 | -0.40 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 117.00 | 0.26 | 0.47 | 0.37 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.07 | -0.10 | 0.01 | -0.47 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 118.00 | 0.37 | 0.53 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 312 | 1.06 | -0.11 | 0.02 | -0.50 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 119.00 | 0.34 | 0.66 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 379 | 1.00 | -0.13 | 0.02 | -0.58 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 120.00 | 0.65 | 0.78 | 0.72 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3,693 | 1.07 | -0.14 | 0.02 | -0.57 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 121.00 | 0.58 | 0.98 | 0.78 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 324 | 1.03 | -0.16 | 0.02 | -0.62 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 122.00 | 0.70 | 1.20 | 0.95 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 323 | 1.01 | -0.18 | 0.02 | -0.68 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 123.00 | 1.15 | 1.73 | 1.44 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 419 | 1.13 | -0.20 | 0.03 | -0.70 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 124.00 | 1.06 | 1.62 | 1.34 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 548 | 1.00 | -0.23 | 0.03 | -0.76 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 125.00 | 1.65 | 1.88 | 1.77 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 3,518 | 1.06 | -0.27 | 0.03 | -0.81 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 126.00 | 1.94 | 2.68 | 2.31 | 2.02 | 0.00 | 0.00% | 0.02 | 0 | 359 | 1.12 | -0.30 | 0.03 | -0.87 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 127.00 | 1.83 | 2.63 | 2.23 | 2.42 | 0.00 | 0.00% | 0.02 | 0 | 444 | 1.00 | -0.34 | 0.04 | -0.92 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 128.00 | 2.52 | 3.00 | 2.76 | 3.05 | 0.00 | 0.00% | 0.02 | 0 | 437 | 1.04 | -0.38 | 0.04 | -0.96 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 129.00 | 2.87 | 3.35 | 3.11 | 3.28 | 0.00 | 0.00% | 0.02 | 0 | 395 | 1.01 | -0.42 | 0.04 | -1.01 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 130.00 | 3.35 | 3.95 | 3.65 | 3.95 | 0.00 | 0.00% | 0.03 | 0 | 2,577 | 1.04 | -0.46 | 0.04 | -1.04 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 131.00 | 3.50 | 4.50 | 4.00 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 403 | 0.99 | -0.50 | 0.04 | -1.06 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 132.00 | 3.75 | 5.05 | 4.40 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 556 | 0.93 | -0.53 | 0.04 | -1.07 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 133.00 | 5.00 | 6.60 | 5.80 | 5.35 | 0.00 | 0.00% | 0.04 | 0 | 303 | 1.17 | -0.57 | 0.04 | -1.08 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 134.00 | 4.05 | 7.35 | 5.70 | 6.45 | 0.00 | 0.00% | 0.04 | 0 | 577 | 0.98 | -0.60 | 0.04 | -1.07 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 135.00 | 6.10 | 7.05 | 6.58 | 6.54 | 0.00 | 0.00% | 0.05 | 0 | 821 | 1.04 | -0.63 | 0.03 | -1.06 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 136.00 | 5.20 | 7.80 | 6.50 | 7.13 | 0.00 | 0.00% | 0.05 | 0 | 307 | 0.82 | -0.67 | 0.03 | -1.04 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 137.00 | 7.75 | 10.00 | 8.88 | 8.60 | 0.00 | 0.00% | 0.06 | 0 | 98 | 1.29 | -0.70 | 0.03 | -1.01 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 138.00 | 8.50 | 12.30 | 10.40 | 8.25 | 0.00 | 0.00% | 0.08 | 0 | 155 | 1.49 | -0.72 | 0.03 | -0.98 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 139.00 | 8.90 | 10.15 | 9.53 | 9.51 | 0.00 | 0.00% | 0.07 | 0 | 190 | 1.09 | -0.75 | 0.03 | -0.93 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 140.00 | 10.30 | 11.25 | 10.78 | 11.00 | 0.00 | 0.00% | 0.08 | 0 | 1,788 | 1.18 | -0.77 | 0.03 | -0.90 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 141.00 | 10.90 | 12.65 | 11.78 | 13.00 | 0.00 | 0.00% | 0.08 | 0 | 122 | 1.22 | -0.79 | 0.03 | -0.85 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 142.00 | 10.20 | 13.75 | 11.98 | 14.35 | 0.00 | 0.00% | 0.08 | 0 | 59 | 1.01 | -0.81 | 0.02 | -0.81 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 143.00 | 11.05 | 14.15 | 12.60 | 13.00 | 0.00 | 0.00% | 0.09 | 0 | 198 | 0.91 | -0.83 | 0.02 | -0.77 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 144.00 | 12.70 | 14.50 | 13.60 | 14.60 | 0.00 | 0.00% | 0.09 | 0 | 82 | 1.57 | -0.85 | 0.02 | -0.73 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 145.00 | 14.65 | 17.10 | 15.88 | 14.50 | 0.00 | 0.00% | 0.11 | 0 | 626 | 1.54 | -0.86 | 0.02 | -0.69 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 146.00 | 15.55 | 17.00 | 16.28 | 13.46 | 0.00 | 0.00% | 0.11 | 0 | 38 | 1.17 | -0.88 | 0.02 | -0.65 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 147.00 | 14.70 | 19.15 | 16.93 | 15.20 | 0.00 | 0.00% | 0.12 | 0 | 20 | 1.95 | -0.89 | 0.02 | -0.59 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 148.00 | 16.90 | 19.95 | 18.43 | 15.10 | 0.00 | 0.00% | 0.12 | 0 | 20 | 1.76 | -0.90 | 0.01 | -0.54 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 149.00 | 16.50 | 21.25 | 18.88 | 19.00 | 0.00 | 0.00% | 0.13 | 0 | 26 | 1.51 | -0.91 | 0.01 | -0.52 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 150.00 | 19.25 | 20.95 | 20.10 | 21.30 | 0.00 | 0.00% | 0.13 | 0 | 2,074 | 1.49 | -0.92 | 0.01 | -0.51 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 152.50 | 21.30 | 23.15 | 22.23 | 20.07 | 0.00 | 0.00% | 0.15 | 0 | 28 | 2.39 | -0.93 | 0.01 | -0.41 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 155.00 | 23.75 | 26.00 | 24.88 | 25.19 | 0.00 | 0.00% | 0.16 | 0 | 1,029 | 2.01 | -0.95 | 0.01 | -0.32 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 157.50 | 24.30 | 29.05 | 26.68 | 24.87 | 0.00 | 0.00% | 0.17 | 0 | 51 | 2.99 | -0.96 | 0.01 | -0.26 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 160.00 | 28.30 | 31.40 | 29.85 | 30.55 | 0.00 | 0.00% | 0.19 | 0 | 1,026 | 2.12 | -0.96 | 0.01 | -0.24 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 162.50 | 31.15 | 35.80 | 33.48 | 30.37 | 0.00 | 0.00% | 0.21 | 0 | 48 | 3.59 | -0.97 | 0.00 | -0.16 | 9/15/2025 | 9/17/2025 3:59:58 PM EST |
| 165.00 | 32.30 | 36.30 | 34.30 | 32.22 | 0.00 | 0.00% | 0.21 | 0 | 244 | 3.45 | -0.98 | 0.00 | -0.14 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 170.00 | 37.45 | 39.80 | 38.63 | 40.01 | 0.00 | 0.00% | 0.23 | 0 | 701 | 3.12 | -0.98 | 0.00 | -0.10 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 175.00 | 41.90 | 45.10 | 43.50 | 40.55 | 0.00 | 0.00% | 0.25 | 0 | 390 | 3.56 | -0.99 | 0.00 | -0.07 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 180.00 | 48.75 | 51.15 | 49.95 | 47.15 | 0.00 | 0.00% | 0.28 | 0 | 1,381 | 3.02 | -0.99 | 0.00 | -0.04 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 185.00 | 53.55 | 56.25 | 54.90 | 51.00 | 0.00 | 0.00% | 0.30 | 0 | 32 | 3.14 | -1.00 | 0.00 | -0.02 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 190.00 | 58.50 | 60.40 | 59.45 | 60.05 | 0.00 | 0.00% | 0.31 | 0 | 448 | 3.10 | -1.00 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 195.00 | 63.15 | 68.85 | 66.00 | 67.27 | 0.00 | 0.00% | 0.34 | 0 | 71 | 5.30 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:58 PM EST |
| 200.00 | 67.25 | 71.90 | 69.58 | 65.88 | 0.00 | 0.00% | 0.35 | 0 | 269 | 4.77 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 205.00 | 73.00 | 76.20 | 74.60 | 84.64 | 0.00 | 0.00% | 0.36 | 0 | 75 | 4.72 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:58 PM EST |
| 210.00 | 78.25 | 82.80 | 80.53 | 78.40 | 0.00 | 0.00% | 0.38 | 0 | 19 | 5.77 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 215.00 | 81.80 | 87.60 | 84.70 | 91.15 | 0.00 | 0.00% | 0.39 | 0 | 11 | 5.84 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:58 PM EST |
| 220.00 | 88.85 | 89.70 | 89.28 | 96.15 | 0.00 | 0.00% | 0.41 | 0 | 151 | 4.73 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:58 PM EST |
| 225.00 | 93.05 | 98.30 | 95.68 | 111.47 | 0.00 | 0.00% | 0.43 | 0 | 34 | 6.41 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:58 PM EST |
| 230.00 | 96.35 | 102.85 | 99.60 | 101.48 | 0.00 | 0.00% | 0.43 | 0 | 19 | 6.36 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:58 PM EST |
| 235.00 | 100.65 | 108.40 | 104.53 | 108.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:58 PM EST |
| 240.00 | 108.60 | 116.30 | 112.45 | 117.04 | 0.00 | 0.00% | 0.47 | 0 | 23 | 7.87 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:58 PM EST |
| 245.00 | 113.05 | 121.50 | 117.28 | 114.10 | 0.00 | 0.00% | 0.48 | 0 | 1 | 8.04 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:58 PM EST |
| 250.00 | 117.65 | 125.75 | 121.70 | 109.70 | 0.00 | 0.00% | 0.49 | 0 | 27 | 8.02 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 255.00 | 121.70 | 127.50 | 124.60 | 126.56 | 0.00 | 0.00% | 0.49 | 0 | 0 | 7.02 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 3:59:58 PM EST |
| 260.00 | 127.45 | 133.15 | 130.30 | 115.05 | 0.00 | 0.00% | 0.50 | 0 | 0 | 7.37 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 265.00 | 133.45 | 138.30 | 135.88 | 140.07 | 0.00 | 0.00% | 0.51 | 0 | 0 | 7.58 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 3:59:58 PM EST |
| 270.00 | 135.05 | 146.60 | 140.83 | 136.06 | 0.00 | 0.00% | 0.52 | 0 | 0 | 8.74 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 275.00 | 139.60 | 151.75 | 145.68 | 148.23 | 0.00 | 0.00% | 0.53 | 0 | 0 | 8.92 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 3:59:58 PM EST |
| 280.00 | 144.85 | 157.00 | 150.93 | 149.48 | 0.00 | 0.00% | 0.54 | 0 | 0 | 8.99 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 3:59:58 PM EST |
| 285.00 | 151.30 | 161.30 | 156.30 | 157.07 | 0.00 | 0.00% | 0.55 | 0 | 0 | 9.17 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 3:59:58 PM EST |
| 290.00 | 156.30 | 167.00 | 161.65 | 161.04 | 0.00 | 0.00% | 0.56 | 0 | 0 | 9.38 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 3:59:58 PM EST |
| 295.00 | 162.25 | 168.30 | 165.28 | 165.09 | 0.00 | 0.00% | 0.56 | 0 | 0 | 8.31 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 3:59:58 PM EST |
| 300.00 | 166.30 | 176.35 | 171.33 | 169.55 | 0.00 | 0.00% | 0.57 | 0 | 0 | 9.62 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:58 PM EST |
| 305.00 | 173.60 | 178.05 | 175.83 | 167.80 | 0.00 | 0.00% | 0.58 | 0 | 0 | 8.46 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:58 PM EST |
| 310.00 | 175.85 | 183.25 | 179.55 | 168.90 | 0.00 | 0.00% | 0.58 | 0 | 0 | 8.63 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 315.00 | 183.60 | 185.05 | 184.33 | 182.75 | 0.00 | 0.00% | 0.59 | 0 | 38 | 5.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 3:59:58 PM EST |
| 320.00 | 185.90 | 195.80 | 190.85 | 205.37 | 0.00 | 0.00% | 0.60 | 0 | 0 | 9.94 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:58 PM EST |
| 325.00 | 190.80 | 200.65 | 195.73 | 210.39 | 0.00 | 0.00% | 0.60 | 0 | 0 | 9.95 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:58 PM EST |
| 330.00 | 196.30 | 206.60 | 201.45 | 215.67 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:58 PM EST |
| 335.00 | 201.20 | 211.75 | 206.48 | 220.69 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:58 PM EST |
| 340.00 | 205.75 | 217.10 | 211.43 | 202.31 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:58 PM EST |
| 345.00 | 211.70 | 222.10 | 216.90 | 209.95 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 3:59:58 PM EST |
| 350.00 | 214.80 | 226.60 | 220.70 | 212.25 | 0.00 | 0.00% | 0.63 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:58 PM EST |
| 355.00 | 220.85 | 232.10 | 226.48 | 224.55 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:58 PM EST |
| 360.00 | 224.80 | 237.10 | 230.95 | 230.99 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 3:59:58 PM EST |
| 365.00 | 232.15 | 242.10 | 237.13 | 220.45 | 0.00 | 0.00% | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 3:59:58 PM EST |
| 370.00 | 234.95 | 247.10 | 241.03 | 225.35 | 0.00 | 0.00% | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 3:59:58 PM EST |
| 375.00 | 242.65 | 251.75 | 247.20 | 235.85 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 3:59:58 PM EST |
| 380.00 | 245.50 | 256.60 | 251.05 | 248.43 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:58 PM EST |
| 385.00 | 253.80 | 258.35 | 256.08 | 253.27 | 0.00 | 0.00% | 0.67 | 0 | 0 | 9.98 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:58 PM EST |
| 390.00 | 256.30 | 266.55 | 261.43 | 257.53 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 3:59:58 PM EST |