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 | 62.50 | 67.20 | 64.85 | % | 0.93 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 75.00 | 57.60 | 64.95 | 61.28 | % | 0.82 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 80.00 | 52.65 | 58.40 | 55.53 | 69.52 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 85.00 | 47.75 | 53.50 | 50.63 | 51.75 | 0.00 | 0.00% | 0.60 | 0 | 71 | 1.51 | 0.99 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 90.00 | 43.20 | 49.55 | 46.38 | 45.00 | +0.76 | +1.72% | 0.52 | 1 | 36 | 1.42 | 0.98 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 95.00 | 37.95 | 45.00 | 41.48 | 52.16 | 0.00 | 0.00% | 0.44 | 0 | 41 | 1.30 | 0.96 | 0.00 | -0.03 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 100.00 | 34.85 | 39.60 | 37.23 | 35.67 | -3.33 | -8.54% | 0.37 | 9 | 49 | 1.15 | 0.94 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 105.00 | 27.55 | 33.25 | 30.40 | 55.80 | 0.00 | 0.00% | 0.29 | 0 | 47 | 0.97 | 0.91 | 0.01 | -0.07 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 110.00 | 26.00 | 29.10 | 27.55 | 32.70 | +7.50 | +29.77% | 0.25 | 24 | 179 | 0.86 | 0.86 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 115.00 | 19.45 | 24.85 | 22.15 | 29.10 | +7.62 | +35.48% | 0.19 | 1 | 34 | 0.83 | 0.81 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 120.00 | 18.75 | 20.90 | 19.83 | 23.22 | +5.41 | +30.38% | 0.17 | 23 | 298 | 0.80 | 0.75 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 125.00 | 14.65 | 17.80 | 16.23 | 16.20 | +1.55 | +10.58% | 0.13 | 15 | 63 | 0.76 | 0.68 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 130.00 | 12.45 | 15.10 | 13.78 | 12.90 | +2.20 | +20.57% | 0.11 | 202 | 306 | 0.79 | 0.60 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 131.00 | 11.00 | 13.55 | 12.28 | 14.00 | +1.25 | +9.81% | 0.09 | 15 | 18 | 0.72 | 0.59 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 132.00 | 11.40 | 13.05 | 12.23 | 15.20 | +5.05 | +49.76% | 0.09 | 12 | 6 | 0.76 | 0.57 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 133.00 | 11.20 | 11.95 | 11.58 | 11.30 | +0.81 | +7.73% | 0.09 | 8 | 8 | 0.74 | 0.56 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 134.00 | 10.10 | 11.85 | 10.98 | 10.53 | +0.83 | +8.56% | 0.08 | 19 | 28 | 0.73 | 0.54 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 135.00 | 10.35 | 11.05 | 10.70 | 10.79 | +1.79 | +19.89% | 0.08 | 130 | 239 | 0.74 | 0.53 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 136.00 | 9.60 | 10.60 | 10.10 | 10.35 | +1.85 | +21.77% | 0.07 | 19 | 33 | 0.75 | 0.51 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 137.00 | 8.25 | 10.20 | 9.23 | 11.39 | +1.99 | +21.17% | 0.07 | 6 | 5 | 0.70 | 0.50 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 138.00 | 8.85 | 9.95 | 9.40 | 9.35 | +1.29 | +16.01% | 0.07 | 14 | 57 | 0.75 | 0.49 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 139.00 | 6.85 | 9.30 | 8.08 | 8.70 | +0.60 | +7.41% | 0.06 | 12 | 31 | 0.68 | 0.47 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 140.00 | 8.60 | 9.25 | 8.93 | 8.49 | +1.19 | +16.31% | 0.06 | 318 | 2,519 | 0.76 | 0.46 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 141.00 | 7.15 | 8.55 | 7.85 | 9.00 | +1.25 | +16.13% | 0.06 | 106 | 11 | 0.72 | 0.44 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 142.00 | 6.70 | 8.30 | 7.50 | 10.00 | +1.09 | +12.24% | 0.05 | 8 | 8 | 0.72 | 0.43 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 143.00 | 7.25 | 9.45 | 8.35 | 10.65 | +3.85 | +56.62% | 0.06 | 7 | 45 | 0.80 | 0.41 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 144.00 | 6.30 | 7.55 | 6.93 | 9.96 | +3.31 | +49.78% | 0.05 | 9 | 16 | 0.72 | 0.40 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 145.00 | 6.55 | 8.20 | 7.38 | 6.90 | +1.00 | +16.95% | 0.05 | 118 | 1,402 | 0.75 | 0.39 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 146.00 | 4.85 | 7.30 | 6.08 | 6.27 | +0.18 | +2.96% | 0.04 | 8 | 34 | 0.71 | 0.37 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 147.00 | 6.05 | 6.65 | 6.35 | 6.95 | +1.15 | +19.83% | 0.04 | 29 | 140 | 0.75 | 0.36 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 148.00 | 5.80 | 7.45 | 6.63 | 8.90 | +3.50 | +64.82% | 0.04 | 6 | 270 | 0.79 | 0.35 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 149.00 | 4.20 | 6.05 | 5.13 | 5.70 | +0.53 | +10.26% | 0.03 | 14 | 135 | 0.70 | 0.34 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 150.00 | 5.30 | 5.80 | 5.55 | 5.45 | +0.70 | +14.74% | 0.04 | 401 | 3,573 | 0.75 | 0.32 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 152.50 | 2.23 | 5.25 | 3.74 | 5.05 | -0.19 | -3.63% | 0.02 | 16 | 24 | 0.74 | 0.30 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 155.00 | 4.25 | 4.75 | 4.50 | 4.52 | +0.52 | +13.00% | 0.03 | 86 | 776 | 0.76 | 0.27 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 157.50 | 3.80 | 4.25 | 4.03 | 5.20 | +1.75 | +50.73% | 0.03 | 4 | 9 | 0.76 | 0.24 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 160.00 | 3.40 | 3.80 | 3.60 | 3.69 | +0.61 | +19.81% | 0.02 | 393 | 3,271 | 0.77 | 0.22 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 162.50 | 2.59 | 4.90 | 3.75 | 4.10 | +1.20 | +41.38% | 0.02 | 13 | 62 | 0.82 | 0.20 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 165.00 | 2.75 | 3.10 | 2.93 | 3.05 | +0.41 | +15.53% | 0.02 | 76 | 659 | 0.78 | 0.18 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 170.00 | 2.30 | 2.59 | 2.45 | 2.45 | +0.26 | +11.88% | 0.01 | 433 | 1,143 | 0.80 | 0.15 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 175.00 | 1.75 | 2.53 | 2.14 | 1.98 | +0.25 | +14.46% | 0.01 | 25 | 871 | 0.83 | 0.12 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 180.00 | 1.50 | 1.76 | 1.63 | 1.60 | +0.10 | +6.67% | 0.01 | 332 | 2,233 | 0.82 | 0.10 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 185.00 | 1.27 | 1.46 | 1.37 | 1.55 | +0.30 | +24.00% | 0.01 | 32 | 532 | 0.83 | 0.09 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 190.00 | 1.03 | 1.41 | 1.22 | 1.23 | +0.13 | +11.82% | 0.01 | 88 | 608 | 0.86 | 0.07 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 195.00 | 0.87 | 1.23 | 1.05 | 0.95 | +0.10 | +11.77% | 0.01 | 137 | 546 | 0.88 | 0.06 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 200.00 | 0.79 | 1.00 | 0.90 | 0.85 | +0.01 | +1.19% | 0.00 | 584 | 2,167 | 0.89 | 0.05 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 205.00 | 0.62 | 0.80 | 0.71 | 0.75 | +0.02 | +2.74% | 0.00 | 27 | 318 | 0.89 | 0.04 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 210.00 | 0.55 | 0.84 | 0.70 | 0.69 | +0.05 | +7.82% | 0.00 | 110 | 613 | 0.92 | 0.04 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 215.00 | 0.10 | 1.35 | 0.73 | 0.51 | -0.07 | -12.07% | 0.00 | 14 | 335 | 0.93 | 0.03 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 220.00 | 0.48 | 0.79 | 0.64 | 0.52 | +0.02 | +4.00% | 0.00 | 132 | 1,042 | 0.98 | 0.02 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 225.00 | 0.01 | 0.74 | 0.38 | 0.50 | +0.03 | +6.39% | 0.00 | 53 | 443 | 0.86 | 0.02 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 230.00 | 0.25 | 0.48 | 0.37 | 0.48 | +0.04 | +9.10% | 0.00 | 39 | 950 | 0.96 | 0.02 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 235.00 | 0.01 | 1.78 | 0.90 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.08 | 0.02 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 240.00 | 0.25 | 0.70 | 0.48 | 0.35 | -0.37 | -51.39% | 0.00 | 36 | 495 | 1.05 | 0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 245.00 | 0.12 | 0.55 | 0.34 | 0.41 | -0.03 | -6.82% | 0.00 | 3 | 240 | 1.01 | 0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 250.00 | 0.30 | 0.68 | 0.49 | 0.36 | +0.02 | +5.89% | 0.00 | 8 | 476 | 1.11 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 255.00 | 0.00 | 2.16 | 1.08 | 0.36 | -0.12 | -25.00% | 0.00 | 4 | 113 | 1.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 260.00 | 0.10 | 1.60 | 0.85 | 0.39 | +0.04 | +11.43% | 0.00 | 1 | 633 | 1.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 265.00 | 0.01 | 1.63 | 0.82 | 0.30 | +0.06 | +25.00% | 0.00 | 50 | 350 | 1.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 270.00 | 0.20 | 0.75 | 0.48 | 0.20 | -0.15 | -42.86% | 0.00 | 4 | 1,853 | 1.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 275.00 | 0.00 | 0.55 | 0.28 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 400 | 1.28 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 0.50 | 0.25 | 0.29 | +0.09 | +45.00% | 0.00 | 1 | 194 | 1.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 285.00 | 0.00 | 1.76 | 0.88 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.50 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 290.00 | 0.01 | 0.29 | 0.15 | 0.17 | -0.05 | -22.73% | 0.00 | 1 | 180 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 295.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 664 | 1.32 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 300.00 | 0.04 | 0.26 | 0.15 | 0.27 | -0.03 | -10.00% | 0.00 | 104 | 1,303 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 305.00 | 0.00 | 1.41 | 0.71 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 437 | 1.57 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 0.59 | 0.30 | 0.17 | +0.01 | +6.25% | 0.00 | 6 | 801 | 1.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 315.00 | 0.00 | 0.88 | 0.44 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.46 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.60 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 325.00 | 0.00 | 1.45 | 0.73 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.62 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 330.00 | 0.00 | 1.59 | 0.80 | 0.25 | -0.40 | -61.54% | 0.00 | 2 | 260 | 1.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 335.00 | 0.00 | 1.33 | 0.67 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.66 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 340.00 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 268 | 1.68 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 345.00 | 0.00 | 1.32 | 0.66 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.70 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 350.00 | 0.00 | 1.32 | 0.66 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.72 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 355.00 | 0.00 | 1.20 | 0.60 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.73 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 360.00 | 0.00 | 1.20 | 0.60 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.75 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 365.00 | 0.00 | 1.29 | 0.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.76 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 370.00 | 0.00 | 0.85 | 0.43 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.78 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 375.00 | 0.00 | 1.12 | 0.56 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.78 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 380.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 198 | 1.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 385.00 | 0.00 | 1.22 | 0.61 | 0.11 | +0.03 | +37.50% | 0.00 | 100 | 135 | 1.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 390.00 | 0.05 | 0.14 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 131 | 2,199 | 1.42 | 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 | 0.01 | 0.49 | 0.25 | 0.13 | -0.02 | -13.34% | 0.00 | 2 | 11 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 0.03 | 0.96 | 0.50 | 0.17 | -0.03 | -15.00% | 0.01 | 15 | 19 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 80.00 | 0.18 | 0.30 | 0.24 | 0.24 | -0.14 | -36.85% | 0.00 | 5 | 205 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 85.00 | 0.01 | 0.61 | 0.31 | 0.30 | -0.42 | -58.34% | 0.00 | 25 | 96 | 0.80 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 90.00 | 0.35 | 0.55 | 0.45 | 0.42 | -0.13 | -23.64% | 0.01 | 1,143 | 213 | 0.84 | -0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 95.00 | 0.52 | 0.74 | 0.63 | 0.56 | -0.25 | -30.87% | 0.01 | 70 | 288 | 0.80 | -0.04 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 100.00 | 0.79 | 1.00 | 0.90 | 0.90 | -0.31 | -25.62% | 0.01 | 1,002 | 2,288 | 0.76 | -0.06 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 105.00 | 1.14 | 1.45 | 1.30 | 1.45 | -0.33 | -18.54% | 0.01 | 57 | 265 | 0.73 | -0.09 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 110.00 | 1.43 | 2.67 | 2.05 | 2.05 | -0.50 | -19.61% | 0.02 | 89 | 905 | 0.72 | -0.14 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 115.00 | 2.36 | 3.65 | 3.01 | 2.73 | -0.87 | -24.17% | 0.03 | 53 | 2,486 | 0.71 | -0.19 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 120.00 | 4.20 | 5.00 | 4.60 | 4.20 | -0.80 | -16.00% | 0.04 | 674 | 3,382 | 0.73 | -0.25 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 125.00 | 5.95 | 6.75 | 6.35 | 6.03 | -1.12 | -15.67% | 0.05 | 371 | 1,312 | 0.73 | -0.32 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 130.00 | 8.15 | 8.85 | 8.50 | 8.30 | -1.28 | -13.37% | 0.07 | 468 | 1,645 | 0.72 | -0.40 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 131.00 | 8.10 | 9.35 | 8.73 | 8.20 | -1.71 | -17.26% | 0.07 | 5 | 32 | 0.70 | -0.41 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 132.00 | 8.20 | 12.30 | 10.25 | 9.80 | 0.00 | 0.00% | 0.08 | 56 | 28 | 0.69 | -0.43 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 133.00 | 8.30 | 10.70 | 9.50 | 9.40 | -0.95 | -9.18% | 0.07 | 3 | 8 | 0.69 | -0.44 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 134.00 | 7.90 | 11.00 | 9.45 | 10.75 | -0.16 | -1.47% | 0.07 | 28 | 79 | 0.65 | -0.46 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 135.00 | 10.55 | 13.05 | 11.80 | 11.20 | -1.02 | -8.35% | 0.09 | 91 | 1,034 | 0.72 | -0.47 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 136.00 | 11.00 | 13.00 | 12.00 | 11.05 | -3.30 | -23.00% | 0.09 | 46 | 20 | 0.75 | -0.49 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 137.00 | 11.75 | 13.90 | 12.83 | 12.00 | -0.65 | -5.14% | 0.09 | 8 | 19 | 0.77 | -0.50 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 138.00 | 12.45 | 13.60 | 13.03 | 11.90 | -1.40 | -10.53% | 0.09 | 40 | 29 | 0.74 | -0.51 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 139.00 | 10.80 | 14.15 | 12.48 | 10.50 | -3.05 | -22.51% | 0.09 | 54 | 89 | 0.66 | -0.53 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 140.00 | 12.35 | 14.90 | 13.63 | 13.80 | -0.70 | -4.83% | 0.10 | 141 | 1,956 | 0.71 | -0.54 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 141.00 | 13.15 | 15.20 | 14.18 | 15.00 | +1.70 | +12.79% | 0.10 | 73 | 104 | 0.68 | -0.56 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 142.00 | 12.35 | 15.80 | 14.08 | 15.20 | -4.15 | -21.45% | 0.10 | 10 | 5 | 0.64 | -0.57 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 143.00 | 14.25 | 18.20 | 16.23 | 12.02 | -4.86 | -28.80% | 0.11 | 47 | 6 | 0.79 | -0.59 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 144.00 | 13.80 | 17.60 | 15.70 | 12.80 | -4.87 | -27.57% | 0.11 | 23 | 3 | 0.64 | -0.60 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 145.00 | 15.35 | 18.35 | 16.85 | 17.00 | -0.47 | -2.69% | 0.12 | 49 | 796 | 0.67 | -0.61 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 146.00 | 16.10 | 20.60 | 18.35 | 14.35 | -1.81 | -11.20% | 0.13 | 12 | 21 | 0.75 | -0.63 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 147.00 | 17.10 | 20.55 | 18.83 | 19.68 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.73 | -0.64 | 0.01 | -0.18 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 148.00 | 17.10 | 21.05 | 19.08 | 18.20 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.70 | -0.65 | 0.01 | -0.17 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 149.00 | 18.60 | 20.90 | 19.75 | 15.50 | -5.45 | -26.02% | 0.13 | 2 | 18 | 0.70 | -0.66 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 150.00 | 19.35 | 21.65 | 20.50 | 20.00 | -3.12 | -13.50% | 0.14 | 126 | 2,563 | 0.70 | -0.68 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 152.50 | 19.50 | 23.90 | 21.70 | 23.62 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.64 | -0.70 | 0.01 | -0.16 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 155.00 | 23.60 | 25.00 | 24.30 | 24.78 | -2.22 | -8.23% | 0.16 | 38 | 1,068 | 0.69 | -0.73 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 157.50 | 24.65 | 30.00 | 27.33 | 24.50 | -4.39 | -15.20% | 0.17 | 5 | 9 | 0.65 | -0.76 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 160.00 | 26.55 | 30.90 | 28.73 | 29.50 | -0.39 | -1.31% | 0.18 | 106 | 1,330 | 0.72 | -0.78 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 162.50 | 26.60 | 33.20 | 29.90 | 30.45 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.58 | -0.80 | 0.01 | -0.13 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 165.00 | 31.35 | 35.60 | 33.48 | 32.10 | +0.47 | +1.49% | 0.20 | 52 | 353 | 0.76 | -0.82 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 170.00 | 37.05 | 38.60 | 37.83 | 33.28 | -6.36 | -16.05% | 0.22 | 108 | 794 | 0.75 | -0.85 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 175.00 | 40.40 | 42.80 | 41.60 | 42.00 | -1.40 | -3.23% | 0.24 | 4 | 408 | 0.98 | -0.88 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 180.00 | 44.55 | 47.40 | 45.98 | 46.06 | -2.99 | -6.10% | 0.26 | 10 | 1,471 | 0.55 | -0.90 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 185.00 | 49.35 | 53.80 | 51.58 | 52.30 | -0.34 | -0.65% | 0.28 | 5 | 334 | 1.05 | -0.91 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 190.00 | 55.75 | 56.85 | 56.30 | 51.88 | -6.21 | -10.69% | 0.30 | 16 | 914 | 0.73 | -0.93 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 195.00 | 58.05 | 64.15 | 61.10 | 57.00 | -5.31 | -8.53% | 0.31 | 2 | 359 | 1.38 | -0.94 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 200.00 | 62.80 | 67.80 | 65.30 | 65.01 | -3.03 | -4.46% | 0.33 | 8 | 786 | 1.22 | -0.95 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 205.00 | 67.00 | 75.25 | 71.13 | 63.76 | -11.29 | -15.05% | 0.35 | 1 | 88 | 1.48 | -0.96 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 210.00 | 72.45 | 78.05 | 75.25 | 76.74 | 0.00 | 0.00% | 0.36 | 0 | 153 | 1.29 | -0.96 | 0.00 | -0.05 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 215.00 | 76.80 | 83.30 | 80.05 | 79.75 | -1.55 | -1.91% | 0.37 | 35 | 134 | 1.42 | -0.97 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 220.00 | 83.00 | 90.75 | 86.88 | 85.15 | 0.00 | 0.00% | 0.39 | 0 | 827 | 1.59 | -0.98 | 0.00 | -0.03 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 225.00 | 86.10 | 95.00 | 90.55 | 91.60 | +3.80 | +4.33% | 0.40 | 16 | 152 | 1.63 | -0.98 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 230.00 | 93.30 | 99.65 | 96.48 | 89.82 | -5.78 | -6.05% | 0.42 | 4 | 422 | 1.66 | -0.98 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 235.00 | 97.65 | 104.85 | 101.25 | 93.39 | -8.76 | -8.58% | 0.43 | 2 | 133 | 1.70 | -0.98 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 240.00 | 102.65 | 109.35 | 106.00 | 100.16 | -9.16 | -8.38% | 0.44 | 1 | 377 | 1.74 | -0.99 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 245.00 | 106.60 | 114.65 | 110.63 | 102.14 | -7.51 | -6.85% | 0.45 | 3 | 175 | 1.93 | -0.99 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 250.00 | 112.05 | 122.55 | 117.30 | 110.46 | -10.38 | -8.59% | 0.47 | 3 | 183 | 2.12 | -0.99 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 255.00 | 116.40 | 126.65 | 121.53 | 119.00 | -4.80 | -3.88% | 0.48 | 87 | 737 | 2.13 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 260.00 | 120.30 | 131.15 | 125.73 | 120.40 | -2.27 | -1.85% | 0.48 | 29 | 611 | 1.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 265.00 | 127.50 | 136.50 | 132.00 | 130.24 | 0.00 | 0.00% | 0.50 | 0 | 283 | 2.17 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 270.00 | 132.55 | 141.50 | 137.03 | 136.11 | +3.09 | +2.33% | 0.51 | 2 | 567 | 2.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 275.00 | 137.35 | 146.50 | 141.93 | 138.81 | 0.00 | 0.00% | 0.52 | 0 | 422 | 2.28 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 280.00 | 138.45 | 151.00 | 144.73 | 144.18 | -1.84 | -1.26% | 0.52 | 6 | 52 | 2.19 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 285.00 | 143.80 | 154.60 | 149.20 | 146.35 | 0.00 | 0.00% | 0.52 | 0 | 173 | 2.18 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 290.00 | 150.20 | 161.30 | 155.75 | 151.05 | 0.00 | 0.00% | 0.54 | 0 | 77 | 2.14 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 295.00 | 155.55 | 165.95 | 160.75 | 157.01 | 0.00 | 0.00% | 0.54 | 0 | 554 | 2.40 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 300.00 | 162.25 | 169.10 | 165.68 | 166.48 | 0.00 | 0.00% | 0.55 | 0 | 252 | 2.03 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 305.00 | 165.35 | 175.40 | 170.38 | 167.80 | 0.00 | 0.00% | 0.56 | 0 | 28 | 2.20 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 310.00 | 171.00 | 182.15 | 176.58 | 171.20 | 0.00 | 0.00% | 0.57 | 0 | 23 | 2.35 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 315.00 | 179.05 | 181.75 | 180.40 | 182.75 | +4.92 | +2.77% | 0.57 | 4 | 38 | 1.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 320.00 | 178.00 | 193.00 | 185.50 | 189.25 | 0.00 | 0.00% | 0.58 | 0 | 7 | 2.29 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 325.00 | 183.00 | 198.00 | 190.50 | 181.63 | -12.02 | -6.21% | 0.59 | 4 | 7 | 2.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 330.00 | 187.85 | 202.85 | 195.35 | 192.31 | 0.00 | 0.00% | 0.59 | 0 | 10 | 2.63 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 335.00 | 192.75 | 207.70 | 200.23 | 199.87 | 0.00 | 0.00% | 0.60 | 0 | 9 | 2.66 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 340.00 | 197.50 | 212.50 | 205.00 | 202.31 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 345.00 | 202.55 | 217.55 | 210.05 | 209.95 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 350.00 | 210.05 | 220.30 | 215.18 | 212.25 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.80 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 355.00 | 213.30 | 228.30 | 220.80 | 210.40 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 360.00 | 218.20 | 233.20 | 225.70 | 222.29 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 365.00 | 222.45 | 237.45 | 229.95 | 220.45 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 370.00 | 227.40 | 242.40 | 234.90 | 225.35 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 375.00 | 232.35 | 247.35 | 239.85 | 235.85 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 380.00 | 238.10 | 253.10 | 245.60 | 248.43 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 385.00 | 242.65 | 257.65 | 250.15 | 253.27 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 390.00 | 248.20 | 263.20 | 255.70 | 257.53 | -0.72 | -0.28% | 0.66 | 3 | 4 | 3.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |