Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $126.70 as of 9/15/2025 5:23:18 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 | 63.70 | 65.15 | 64.43 | 57.40 | 0.00 | 0.00% | 0.92 | 0 | 4 | 4.08 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/15/2025 4:00:07 PM EST |
| 75.00 | 58.65 | 60.20 | 59.43 | % | 0.79 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 80.00 | 53.40 | 55.35 | 54.38 | 39.55 | 0.00 | 0.00% | 0.68 | 0 | 2 | 3.29 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 4:00:07 PM EST |
| 85.00 | 48.45 | 50.40 | 49.43 | 43.20 | 0.00 | 0.00% | 0.58 | 0 | 70 | 3.00 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/15/2025 4:00:07 PM EST |
| 90.00 | 43.65 | 45.50 | 44.58 | 41.17 | +9.57 | +30.29% | 0.50 | 1 | 46 | 2.75 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 95.00 | 38.40 | 40.55 | 39.48 | 30.00 | 0.00 | 0.00% | 0.42 | 0 | 41 | 2.47 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:07 PM EST |
| 97.00 | 36.35 | 38.55 | 37.45 | % | 0.39 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 98.00 | 35.65 | 37.70 | 36.68 | % | 0.37 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:07 PM EST | |||
| 99.00 | 34.45 | 36.55 | 35.50 | 23.60 | 0.00 | 0.00% | 0.36 | 0 | 3 | 2.24 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:07 PM EST |
| 100.00 | 33.95 | 35.20 | 34.58 | 34.48 | +9.48 | +37.92% | 0.35 | 6 | 83 | 2.46 | 1.00 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 101.00 | 32.05 | 34.20 | 33.13 | 32.60 | +1.60 | +5.17% | 0.33 | 2 | 2 | 2.44 | 1.00 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 102.00 | 31.85 | 33.60 | 32.73 | 24.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.09 | 1.00 | 0.00 | -0.02 | 9/11/2025 | 9/15/2025 4:00:07 PM EST |
| 103.00 | 30.65 | 32.50 | 31.58 | % | 0.31 | 0 | 0 | 1.99 | 0.99 | 0.00 | -0.02 | 9/15/2025 4:00:07 PM EST | |||
| 104.00 | 29.75 | 31.75 | 30.75 | 22.07 | 0.00 | 0.00% | 0.30 | 0 | 3 | 2.04 | 0.99 | 0.00 | -0.03 | 9/12/2025 | 9/15/2025 4:00:07 PM EST |
| 105.00 | 28.65 | 30.60 | 29.63 | 25.30 | +4.23 | +20.08% | 0.28 | 30 | 38 | 1.94 | 0.99 | 0.00 | -0.04 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 106.00 | 27.45 | 29.85 | 28.65 | 26.00 | 0.00 | 0.00% | 0.27 | 0 | 9 | 2.00 | 0.99 | 0.00 | -0.06 | 9/11/2025 | 9/15/2025 4:00:07 PM EST |
| 107.00 | 26.45 | 28.85 | 27.65 | 12.25 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.94 | 0.98 | 0.00 | -0.07 | 9/9/2025 | 9/15/2025 4:00:07 PM EST |
| 108.00 | 23.55 | 28.60 | 26.08 | 27.90 | +5.30 | +23.46% | 0.24 | 3 | 5 | 2.39 | 0.98 | 0.00 | -0.08 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 109.00 | 24.85 | 26.40 | 25.63 | 17.15 | +0.03 | +0.18% | 0.24 | 1 | 11 | 1.72 | 0.97 | 0.00 | -0.10 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 110.00 | 22.45 | 24.75 | 23.60 | 24.80 | +9.70 | +64.24% | 0.21 | 18 | 859 | 1.58 | 0.97 | 0.00 | -0.12 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 111.00 | 22.85 | 25.10 | 23.98 | 24.23 | 0.00 | 0.00% | 0.22 | 0 | 29 | 1.78 | 0.96 | 0.01 | -0.14 | 9/11/2025 | 9/15/2025 4:00:07 PM EST |
| 112.00 | 22.35 | 25.45 | 23.90 | 20.10 | +4.80 | +31.38% | 0.21 | 1 | 157 | 1.61 | 0.96 | 0.01 | -0.16 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 113.00 | 20.85 | 24.10 | 22.48 | 18.40 | +4.80 | +35.30% | 0.20 | 4 | 64 | 2.21 | 0.95 | 0.01 | -0.19 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 114.00 | 20.50 | 21.55 | 21.03 | 22.00 | +8.30 | +60.59% | 0.18 | 24 | 74 | 1.29 | 0.94 | 0.01 | -0.21 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 115.00 | 19.55 | 20.50 | 20.03 | 19.95 | +8.16 | +69.22% | 0.17 | 15 | 1,079 | 1.22 | 0.93 | 0.01 | -0.24 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 116.00 | 16.75 | 19.55 | 18.15 | 18.70 | +6.95 | +59.15% | 0.16 | 43 | 94 | 1.32 | 0.92 | 0.01 | -0.27 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 117.00 | 17.05 | 19.30 | 18.18 | 19.30 | +8.70 | +82.08% | 0.16 | 25 | 129 | 1.71 | 0.90 | 0.01 | -0.30 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 118.00 | 15.60 | 17.55 | 16.58 | 14.50 | +4.00 | +38.10% | 0.14 | 13 | 110 | 1.21 | 0.89 | 0.01 | -0.33 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 119.00 | 14.70 | 16.95 | 15.83 | 17.39 | +8.39 | +93.23% | 0.13 | 10 | 112 | 1.29 | 0.87 | 0.01 | -0.37 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 120.00 | 15.00 | 15.95 | 15.48 | 15.75 | +7.03 | +80.62% | 0.13 | 403 | 791 | 1.14 | 0.86 | 0.02 | -0.40 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 121.00 | 12.85 | 16.80 | 14.83 | 14.35 | +5.65 | +64.95% | 0.12 | 30 | 83 | 1.13 | 0.84 | 0.02 | -0.43 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 122.00 | 13.15 | 15.00 | 14.08 | 15.00 | +7.00 | +87.50% | 0.12 | 18 | 414 | 1.12 | 0.82 | 0.02 | -0.47 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 123.00 | 11.00 | 13.10 | 12.05 | 13.65 | +6.20 | +83.23% | 0.10 | 17 | 82 | 0.81 | 0.80 | 0.02 | -0.50 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 124.00 | 11.70 | 12.75 | 12.23 | 13.65 | +7.35 | +116.67% | 0.10 | 89 | 196 | 1.00 | 0.78 | 0.02 | -0.53 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 125.00 | 10.90 | 11.90 | 11.40 | 11.40 | +5.77 | +102.49% | 0.09 | 1,039 | 1,764 | 1.04 | 0.76 | 0.02 | -0.56 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 126.00 | 9.90 | 11.15 | 10.53 | 10.94 | +5.59 | +104.49% | 0.08 | 464 | 162 | 0.97 | 0.74 | 0.02 | -0.59 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 127.00 | 9.60 | 10.30 | 9.95 | 9.80 | +4.55 | +86.67% | 0.08 | 292 | 179 | 1.02 | 0.71 | 0.02 | -0.62 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 128.00 | 8.05 | 9.55 | 8.80 | 9.22 | +4.52 | +96.17% | 0.07 | 364 | 200 | 0.93 | 0.69 | 0.02 | -0.64 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 129.00 | 7.90 | 9.10 | 8.50 | 7.75 | +3.50 | +82.36% | 0.07 | 525 | 138 | 1.00 | 0.66 | 0.02 | -0.67 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 130.00 | 7.50 | 8.35 | 7.93 | 8.15 | +4.02 | +97.34% | 0.06 | 3,366 | 1,975 | 1.01 | 0.63 | 0.03 | -0.69 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 131.00 | 7.20 | 7.85 | 7.53 | 8.05 | +4.25 | +111.85% | 0.06 | 1,085 | 1,452 | 1.04 | 0.61 | 0.03 | -0.71 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 132.00 | 6.90 | 7.35 | 7.13 | 7.00 | +3.50 | +100.00% | 0.05 | 839 | 210 | 1.07 | 0.58 | 0.03 | -0.73 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 133.00 | 6.35 | 6.80 | 6.58 | 6.81 | +3.61 | +112.82% | 0.05 | 347 | 715 | 1.07 | 0.55 | 0.03 | -0.74 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 134.00 | 6.00 | 6.35 | 6.18 | 6.10 | +3.11 | +104.02% | 0.05 | 499 | 417 | 1.08 | 0.53 | 0.03 | -0.75 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 135.00 | 5.40 | 5.90 | 5.65 | 5.67 | +2.67 | +89.00% | 0.04 | 2,895 | 1,354 | 1.07 | 0.50 | 0.03 | -0.76 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 136.00 | 5.20 | 6.05 | 5.63 | 5.25 | +2.45 | +87.50% | 0.04 | 329 | 240 | 1.15 | 0.48 | 0.03 | -0.76 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 137.00 | 4.65 | 5.05 | 4.85 | 4.90 | +2.57 | +110.30% | 0.04 | 191 | 181 | 1.09 | 0.45 | 0.03 | -0.77 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 138.00 | 4.50 | 4.75 | 4.63 | 4.80 | +2.50 | +108.70% | 0.03 | 332 | 183 | 1.12 | 0.43 | 0.03 | -0.76 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 139.00 | 3.75 | 4.40 | 4.08 | 4.60 | +2.60 | +130.00% | 0.03 | 177 | 473 | 1.08 | 0.40 | 0.02 | -0.76 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 140.00 | 3.85 | 4.10 | 3.98 | 3.99 | +2.03 | +103.58% | 0.03 | 3,155 | 1,936 | 1.13 | 0.38 | 0.02 | -0.76 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 141.00 | 3.40 | 5.30 | 4.35 | 3.87 | +2.16 | +126.32% | 0.03 | 67 | 218 | 1.27 | 0.36 | 0.02 | -0.75 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 142.00 | 2.86 | 4.00 | 3.43 | 3.21 | +1.60 | +99.38% | 0.02 | 308 | 223 | 1.14 | 0.34 | 0.02 | -0.74 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 143.00 | 2.68 | 3.45 | 3.07 | 3.47 | +1.77 | +104.12% | 0.02 | 146 | 320 | 1.13 | 0.32 | 0.02 | -0.72 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 144.00 | 2.81 | 3.10 | 2.96 | 3.10 | +1.51 | +94.97% | 0.02 | 131 | 491 | 1.16 | 0.30 | 0.02 | -0.72 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 145.00 | 2.70 | 2.80 | 2.75 | 2.80 | +1.44 | +105.89% | 0.02 | 2,227 | 2,294 | 1.17 | 0.28 | 0.02 | -0.70 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 146.00 | 2.48 | 4.20 | 3.34 | 2.58 | +1.46 | +130.36% | 0.02 | 339 | 356 | 1.34 | 0.27 | 0.02 | -0.70 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 147.00 | 1.90 | 2.68 | 2.29 | 2.48 | +1.10 | +79.71% | 0.02 | 136 | 84 | 1.17 | 0.25 | 0.02 | -0.67 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 148.00 | 1.29 | 2.64 | 1.97 | 2.31 | +1.16 | +100.87% | 0.01 | 69 | 491 | 1.15 | 0.24 | 0.02 | -0.65 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 149.00 | 2.02 | 2.33 | 2.18 | 2.11 | +1.11 | +111.00% | 0.01 | 333 | 849 | 1.24 | 0.22 | 0.02 | -0.64 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 150.00 | 1.90 | 2.04 | 1.97 | 1.96 | +1.05 | +115.39% | 0.01 | 2,977 | 3,800 | 1.23 | 0.21 | 0.02 | -0.62 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 152.50 | 0.60 | 1.85 | 1.23 | 0.59 | -0.17 | -22.37% | 0.01 | 102 | 238 | 1.09 | 0.19 | 0.02 | -0.60 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 155.00 | 1.27 | 1.44 | 1.36 | 1.35 | +0.63 | +87.50% | 0.01 | 678 | 994 | 1.27 | 0.15 | 0.01 | -0.52 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 157.50 | 0.69 | 1.39 | 1.04 | 1.25 | +0.57 | +83.83% | 0.01 | 96 | 190 | 1.26 | 0.13 | 0.01 | -0.47 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 160.00 | 0.89 | 1.05 | 0.97 | 1.00 | +0.47 | +88.68% | 0.01 | 1,116 | 2,160 | 1.32 | 0.11 | 0.01 | -0.42 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 162.50 | 0.19 | 1.57 | 0.88 | 0.93 | +0.50 | +116.28% | 0.01 | 174 | 118 | 1.28 | 0.09 | 0.01 | -0.38 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 165.00 | 0.64 | 0.80 | 0.72 | 0.69 | +0.20 | +40.82% | 0.00 | 539 | 1,235 | 1.37 | 0.07 | 0.01 | -0.33 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 170.00 | 0.45 | 0.55 | 0.50 | 0.53 | +0.21 | +65.63% | 0.00 | 679 | 1,764 | 1.40 | 0.05 | 0.01 | -0.24 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 175.00 | 0.38 | 0.45 | 0.42 | 0.41 | +0.11 | +36.67% | 0.00 | 163 | 1,170 | 1.48 | 0.03 | 0.00 | -0.18 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 180.00 | 0.28 | 0.33 | 0.31 | 0.33 | +0.03 | +10.00% | 0.00 | 235 | 2,061 | 1.51 | 0.02 | 0.00 | -0.12 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 185.00 | 0.25 | 0.36 | 0.31 | 0.22 | +0.02 | +10.00% | 0.00 | 80 | 479 | 1.65 | 0.01 | 0.00 | -0.08 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 190.00 | 0.12 | 0.26 | 0.19 | 0.26 | +0.11 | +73.34% | 0.00 | 376 | 869 | 1.60 | 0.01 | 0.00 | -0.05 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 195.00 | 0.06 | 0.20 | 0.13 | 0.15 | -0.08 | -34.79% | 0.00 | 18 | 470 | 1.59 | 0.01 | 0.00 | -0.03 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 200.00 | 0.13 | 0.14 | 0.14 | 0.14 | +0.04 | +40.00% | 0.00 | 953 | 2,568 | 1.72 | 0.00 | 0.00 | -0.02 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 205.00 | 0.02 | 0.24 | 0.13 | 0.11 | +0.02 | +22.23% | 0.00 | 19 | 555 | 1.71 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 210.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 36 | 866 | 1.73 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 215.00 | 0.01 | 0.10 | 0.06 | 0.20 | +0.19 | +1,900.00% | 0.00 | 6 | 279 | 1.70 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 220.00 | 0.05 | 0.06 | 0.06 | 0.04 | -0.08 | -66.67% | 0.00 | 20 | 1,005 | 1.80 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 225.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 7 | 358 | 2.06 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 230.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.13 | -81.25% | 0.00 | 1 | 960 | 1.84 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 235.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.90 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 4:00:07 PM EST |
| 240.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 607 | 2.22 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 4:00:07 PM EST |
| 245.00 | 0.00 | 0.12 | 0.06 | 0.13 | +0.08 | +160.00% | 0.00 | 1 | 252 | 2.95 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 250.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 16 | 617 | 2.08 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 255.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 169 | 2.30 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:07 PM EST |
| 260.00 | 0.00 | 0.03 | 0.02 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 558 | 2.14 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 4:00:07 PM EST |
| 265.00 | 0.01 | 0.03 | 0.02 | 0.06 | +0.01 | +20.00% | 0.00 | 7 | 389 | 2.20 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 270.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 1,863 | 2.36 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 275.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 401 | 2.41 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 4:00:07 PM EST |
| 280.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 154 | 2.46 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 4:00:07 PM EST |
| 285.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 90 | 2.51 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/15/2025 4:00:07 PM EST |
| 290.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 180 | 2.57 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/15/2025 4:00:07 PM EST |
| 295.00 | 0.00 | 0.03 | 0.02 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 663 | 2.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/15/2025 4:00:07 PM EST |
| 300.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 136 | 1,581 | 2.55 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 305.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 8 | 447 | 2.71 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 310.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 801 | 2.76 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/15/2025 4:00:07 PM EST |
| 315.00 | 0.00 | 0.03 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/15/2025 4:00:07 PM EST |
| 320.00 | 0.00 | 0.03 | 0.02 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/15/2025 4:00:07 PM EST |
| 325.00 | 0.00 | 0.03 | 0.02 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/15/2025 4:00:07 PM EST |
| 330.00 | 0.00 | 0.03 | 0.02 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/15/2025 4:00:07 PM EST |
| 335.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/15/2025 4:00:07 PM EST |
| 340.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/15/2025 4:00:07 PM EST |
| 345.00 | 0.00 | 0.03 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/15/2025 4:00:07 PM EST |
| 350.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 415 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 355.00 | 0.00 | 0.03 | 0.02 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/15/2025 4:00:07 PM EST |
| 360.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:07 PM EST |
| 365.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/15/2025 4:00:07 PM EST |
| 370.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 0.00 | 1 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 375.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 581 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 380.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 748 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 4:00:07 PM EST |
| 385.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/15/2025 4:00:07 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 8,509 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 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 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 1,839 | 2.27 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 31 | 430 | 1.92 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 80.00 | 0.01 | 0.03 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 29 | 412 | 1.82 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 85.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 118 | 444 | 1.70 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 90.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 205 | 2,420 | 1.62 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 95.00 | 0.03 | 0.12 | 0.08 | 0.09 | -0.06 | -40.00% | 0.00 | 149 | 679 | 1.45 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 97.00 | 0.01 | 0.20 | 0.11 | 0.05 | -0.14 | -73.69% | 0.00 | 13 | 22 | 1.38 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 98.00 | 0.01 | 0.13 | 0.07 | 0.11 | -0.16 | -59.26% | 0.00 | 126 | 71 | 1.28 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 99.00 | 0.01 | 0.22 | 0.12 | 0.17 | -0.12 | -41.38% | 0.00 | 57 | 104 | 1.30 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 100.00 | 0.12 | 0.14 | 0.13 | 0.10 | -0.18 | -64.29% | 0.00 | 918 | 5,602 | 1.37 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 101.00 | 0.11 | 0.23 | 0.17 | 0.19 | -0.14 | -42.43% | 0.00 | 39 | 111 | 1.40 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 102.00 | 0.01 | 0.77 | 0.39 | 0.14 | -0.26 | -65.00% | 0.00 | 70 | 208 | 1.40 | 0.00 | 0.00 | -0.02 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 103.00 | 0.01 | 0.29 | 0.15 | 0.20 | -0.20 | -50.00% | 0.00 | 89 | 363 | 1.19 | -0.01 | 0.00 | -0.02 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 104.00 | 0.12 | 0.34 | 0.23 | 0.12 | -0.32 | -72.73% | 0.00 | 12 | 177 | 1.34 | -0.01 | 0.00 | -0.03 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 105.00 | 0.11 | 0.24 | 0.18 | 0.21 | -0.31 | -59.62% | 0.00 | 297 | 2,911 | 1.23 | -0.01 | 0.00 | -0.04 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 106.00 | 0.10 | 0.36 | 0.23 | 0.25 | -0.35 | -58.34% | 0.00 | 30 | 107 | 1.24 | -0.01 | 0.00 | -0.06 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 107.00 | 0.23 | 0.37 | 0.30 | 0.28 | -0.32 | -53.34% | 0.00 | 109 | 159 | 1.29 | -0.02 | 0.00 | -0.07 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 108.00 | 0.25 | 0.34 | 0.30 | 0.29 | -0.41 | -58.58% | 0.00 | 60 | 243 | 1.23 | -0.02 | 0.00 | -0.08 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 109.00 | 0.10 | 0.76 | 0.43 | 0.35 | -0.44 | -55.70% | 0.00 | 49 | 186 | 1.23 | -0.03 | 0.00 | -0.10 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 110.00 | 0.33 | 0.36 | 0.35 | 0.34 | -0.58 | -63.05% | 0.00 | 1,065 | 2,018 | 1.19 | -0.03 | 0.00 | -0.12 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 111.00 | 0.36 | 0.46 | 0.41 | 0.40 | -0.70 | -63.64% | 0.00 | 108 | 222 | 1.16 | -0.04 | 0.01 | -0.14 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 112.00 | 0.40 | 0.64 | 0.52 | 0.49 | -0.76 | -60.80% | 0.00 | 134 | 274 | 1.18 | -0.04 | 0.01 | -0.16 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 113.00 | 0.45 | 0.61 | 0.53 | 0.46 | -1.05 | -69.54% | 0.00 | 209 | 192 | 1.17 | -0.05 | 0.01 | -0.19 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 114.00 | 0.50 | 0.74 | 0.62 | 0.55 | -1.11 | -66.87% | 0.01 | 103 | 209 | 1.15 | -0.06 | 0.01 | -0.21 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 115.00 | 0.54 | 0.64 | 0.59 | 0.58 | -1.30 | -69.15% | 0.01 | 803 | 5,210 | 1.09 | -0.07 | 0.01 | -0.24 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 116.00 | 0.57 | 0.76 | 0.67 | 0.67 | -1.36 | -67.00% | 0.01 | 90 | 226 | 1.08 | -0.08 | 0.01 | -0.27 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 117.00 | 0.68 | 1.00 | 0.84 | 0.70 | -1.70 | -70.84% | 0.01 | 246 | 213 | 1.10 | -0.10 | 0.01 | -0.30 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 118.00 | 0.65 | 1.12 | 0.89 | 0.99 | -1.74 | -63.74% | 0.01 | 293 | 197 | 1.06 | -0.11 | 0.01 | -0.33 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 119.00 | 0.93 | 1.53 | 1.23 | 1.01 | -2.15 | -68.04% | 0.01 | 169 | 278 | 1.14 | -0.13 | 0.01 | -0.37 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 120.00 | 1.10 | 1.21 | 1.16 | 1.15 | -2.30 | -66.67% | 0.01 | 1,863 | 2,963 | 1.06 | -0.14 | 0.02 | -0.40 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 121.00 | 1.22 | 1.86 | 1.54 | 1.25 | -2.55 | -67.11% | 0.01 | 118 | 192 | 1.12 | -0.16 | 0.02 | -0.43 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 122.00 | 1.36 | 1.76 | 1.56 | 1.50 | -3.12 | -67.54% | 0.01 | 242 | 257 | 1.06 | -0.18 | 0.02 | -0.47 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 123.00 | 1.65 | 1.81 | 1.73 | 1.68 | -3.14 | -65.15% | 0.01 | 195 | 168 | 1.05 | -0.20 | 0.02 | -0.50 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 124.00 | 0.97 | 2.14 | 1.56 | 2.13 | -3.18 | -59.89% | 0.01 | 350 | 288 | 0.95 | -0.22 | 0.02 | -0.53 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 125.00 | 2.15 | 2.27 | 2.21 | 2.15 | -3.57 | -62.42% | 0.02 | 1,792 | 1,970 | 1.05 | -0.24 | 0.02 | -0.56 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 126.00 | 2.31 | 2.97 | 2.64 | 2.50 | -3.75 | -60.00% | 0.02 | 591 | 309 | 1.07 | -0.26 | 0.02 | -0.59 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 127.00 | 1.95 | 2.95 | 2.45 | 2.57 | -4.58 | -64.06% | 0.02 | 478 | 271 | 0.97 | -0.29 | 0.02 | -0.62 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 128.00 | 2.03 | 3.35 | 2.69 | 3.00 | -4.38 | -59.35% | 0.02 | 413 | 288 | 0.95 | -0.31 | 0.02 | -0.64 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 129.00 | 2.78 | 3.65 | 3.22 | 3.00 | -5.46 | -64.54% | 0.02 | 188 | 198 | 0.99 | -0.34 | 0.02 | -0.67 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 130.00 | 3.70 | 4.05 | 3.88 | 3.75 | -5.47 | -59.33% | 0.03 | 1,210 | 1,354 | 1.04 | -0.37 | 0.03 | -0.69 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 131.00 | 4.30 | 5.40 | 4.85 | 4.70 | -4.60 | -49.47% | 0.04 | 233 | 327 | 1.14 | -0.39 | 0.03 | -0.71 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 132.00 | 4.75 | 5.00 | 4.88 | 4.85 | -5.30 | -52.22% | 0.04 | 193 | 133 | 1.06 | -0.42 | 0.03 | -0.73 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 133.00 | 5.30 | 6.05 | 5.68 | 4.80 | -6.25 | -56.57% | 0.04 | 105 | 254 | 1.12 | -0.45 | 0.03 | -0.74 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 134.00 | 5.45 | 6.10 | 5.78 | 5.70 | -6.83 | -54.51% | 0.04 | 149 | 94 | 1.05 | -0.47 | 0.03 | -0.75 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 135.00 | 6.40 | 6.90 | 6.65 | 6.50 | -6.00 | -48.00% | 0.05 | 292 | 752 | 1.11 | -0.50 | 0.03 | -0.76 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 136.00 | 6.75 | 7.40 | 7.08 | 6.85 | -6.65 | -49.26% | 0.05 | 62 | 72 | 1.09 | -0.52 | 0.03 | -0.76 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 137.00 | 7.60 | 7.90 | 7.75 | 8.10 | -5.80 | -41.73% | 0.06 | 8 | 58 | 1.10 | -0.55 | 0.03 | -0.77 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 138.00 | 8.25 | 10.25 | 9.25 | 10.42 | -4.45 | -29.93% | 0.07 | 8 | 76 | 1.26 | -0.57 | 0.03 | -0.76 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 139.00 | 8.10 | 9.25 | 8.68 | 10.97 | -4.20 | -27.69% | 0.06 | 13 | 146 | 1.04 | -0.60 | 0.02 | -0.76 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 140.00 | 8.95 | 10.30 | 9.63 | 9.40 | -7.60 | -44.71% | 0.07 | 170 | 1,796 | 1.10 | -0.62 | 0.02 | -0.76 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 141.00 | 10.25 | 11.00 | 10.63 | 11.24 | -4.13 | -26.88% | 0.08 | 1 | 108 | 1.16 | -0.64 | 0.02 | -0.75 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 142.00 | 10.85 | 12.00 | 11.43 | 18.95 | 0.00 | 0.00% | 0.08 | 0 | 32 | 1.18 | -0.66 | 0.02 | -0.74 | 9/12/2025 | 9/15/2025 4:00:07 PM EST |
| 143.00 | 11.25 | 14.45 | 12.85 | 18.95 | 0.00 | 0.00% | 0.09 | 0 | 49 | 1.33 | -0.68 | 0.02 | -0.72 | 9/12/2025 | 9/15/2025 4:00:07 PM EST |
| 144.00 | 10.40 | 14.00 | 12.20 | 15.11 | -4.89 | -24.45% | 0.08 | 50 | 93 | 1.05 | -0.70 | 0.02 | -0.72 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 145.00 | 12.35 | 13.80 | 13.08 | 13.54 | -6.46 | -32.30% | 0.09 | 73 | 596 | 1.07 | -0.72 | 0.02 | -0.70 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 146.00 | 13.65 | 16.85 | 15.25 | 16.87 | -2.11 | -11.12% | 0.10 | 1 | 35 | 1.35 | -0.73 | 0.02 | -0.70 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 147.00 | 14.85 | 16.00 | 15.43 | 21.57 | 0.00 | 0.00% | 0.10 | 0 | 11 | 1.23 | -0.75 | 0.02 | -0.67 | 9/11/2025 | 9/15/2025 4:00:07 PM EST |
| 148.00 | 15.50 | 17.00 | 16.25 | 29.05 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.22 | -0.76 | 0.02 | -0.65 | 9/3/2025 | 9/15/2025 4:00:07 PM EST |
| 149.00 | 16.35 | 17.25 | 16.80 | 19.00 | 0.00 | 0.00% | 0.11 | 0 | 24 | 1.17 | -0.78 | 0.02 | -0.64 | 9/12/2025 | 9/15/2025 4:00:07 PM EST |
| 150.00 | 17.15 | 18.15 | 17.65 | 17.44 | -7.63 | -30.44% | 0.12 | 122 | 2,218 | 1.18 | -0.79 | 0.02 | -0.62 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 152.50 | 16.95 | 21.60 | 19.28 | 19.32 | -4.68 | -19.50% | 0.13 | 3 | 30 | 0.89 | -0.81 | 0.02 | -0.60 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 155.00 | 21.95 | 22.60 | 22.28 | 22.20 | -8.03 | -26.57% | 0.14 | 10 | 1,038 | 1.30 | -0.85 | 0.01 | -0.52 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 157.50 | 21.35 | 24.65 | 23.00 | 24.64 | -8.91 | -26.56% | 0.15 | 3 | 59 | 0.76 | -0.87 | 0.01 | -0.47 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 160.00 | 26.40 | 27.80 | 27.10 | 27.38 | -6.97 | -20.30% | 0.17 | 21 | 1,087 | 1.42 | -0.89 | 0.01 | -0.42 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 162.50 | 26.15 | 31.65 | 28.90 | 30.37 | -15.24 | -33.42% | 0.18 | 6 | 52 | 1.15 | -0.91 | 0.01 | -0.38 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 165.00 | 30.35 | 33.00 | 31.68 | 33.75 | -6.35 | -15.84% | 0.19 | 21 | 268 | 1.33 | -0.93 | 0.01 | -0.33 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 170.00 | 35.85 | 37.50 | 36.68 | 36.30 | -7.30 | -16.75% | 0.22 | 34 | 750 | 1.68 | -0.95 | 0.01 | -0.24 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 175.00 | 40.70 | 42.35 | 41.53 | 40.75 | -5.62 | -12.12% | 0.24 | 19 | 404 | 1.63 | -0.97 | 0.00 | -0.18 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 180.00 | 45.45 | 47.10 | 46.28 | 45.00 | -9.85 | -17.96% | 0.26 | 42 | 1,423 | 1.75 | -0.98 | 0.00 | -0.12 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 185.00 | 50.70 | 52.55 | 51.63 | 55.80 | -3.67 | -6.18% | 0.28 | 12 | 260 | 1.78 | -0.99 | 0.00 | -0.08 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 190.00 | 55.50 | 57.35 | 56.43 | 58.90 | -3.15 | -5.08% | 0.30 | 5 | 469 | 2.31 | -0.99 | 0.00 | -0.05 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 195.00 | 59.35 | 63.20 | 61.28 | 67.27 | -10.31 | -13.29% | 0.31 | 2 | 96 | 2.04 | -0.99 | 0.00 | -0.03 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 200.00 | 64.00 | 66.95 | 65.48 | 69.20 | -5.39 | -7.23% | 0.33 | 4 | 377 | 2.93 | -1.00 | 0.00 | -0.02 | 9/15/2025 | 9/15/2025 4:00:07 PM EST |
| 205.00 | 70.15 | 73.30 | 71.73 | 84.64 | 0.00 | 0.00% | 0.35 | 0 | 75 | 2.18 | -1.00 | 0.00 | -0.01 | 9/10/2025 | 9/15/2025 4:00:07 PM EST |
| 210.00 | 74.25 | 77.95 | 76.10 | 84.37 | 0.00 | 0.00% | 0.36 | 0 | 19 | 2.24 | -1.00 | 0.00 | -0.01 | 9/12/2025 | 9/15/2025 4:00:07 PM EST |
| 215.00 | 80.20 | 82.80 | 81.50 | 91.15 | 0.00 | 0.00% | 0.38 | 0 | 11 | 2.33 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 4:00:07 PM EST |
| 220.00 | 85.25 | 87.30 | 86.28 | 96.15 | 0.00 | 0.00% | 0.39 | 0 | 151 | 3.47 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 4:00:07 PM EST |
| 225.00 | 90.20 | 93.30 | 91.75 | 111.47 | 0.00 | 0.00% | 0.41 | 0 | 34 | 2.51 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/15/2025 4:00:07 PM EST |
| 230.00 | 95.10 | 98.20 | 96.65 | 101.48 | 0.00 | 0.00% | 0.42 | 0 | 19 | 2.60 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:07 PM EST |
| 235.00 | 99.45 | 103.20 | 101.33 | 108.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/15/2025 4:00:07 PM EST |
| 240.00 | 104.60 | 108.00 | 106.30 | 117.04 | 0.00 | 0.00% | 0.44 | 0 | 28 | 2.77 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/15/2025 4:00:07 PM EST |
| 245.00 | 110.15 | 112.95 | 111.55 | 114.10 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.67 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/15/2025 4:00:07 PM EST |
| 250.00 | 115.05 | 118.05 | 116.55 | 124.61 | 0.00 | 0.00% | 0.47 | 0 | 27 | 2.93 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/15/2025 4:00:07 PM EST |
| 255.00 | 120.20 | 123.10 | 121.65 | 126.56 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/15/2025 4:00:07 PM EST |
| 260.00 | 125.20 | 128.20 | 126.70 | 132.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/15/2025 4:00:07 PM EST |
| 265.00 | 127.75 | 132.50 | 130.13 | 140.07 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/15/2025 4:00:07 PM EST |
| 270.00 | 131.75 | 138.25 | 135.00 | 144.09 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/15/2025 4:00:07 PM EST |
| 275.00 | 140.30 | 143.15 | 141.73 | 148.23 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/15/2025 4:00:07 PM EST |
| 280.00 | 144.55 | 147.70 | 146.13 | 149.48 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/15/2025 4:00:07 PM EST |
| 285.00 | 146.95 | 153.30 | 150.13 | 157.07 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/15/2025 4:00:07 PM EST |
| 290.00 | 155.10 | 156.75 | 155.93 | 161.04 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/15/2025 4:00:07 PM EST |
| 295.00 | 160.20 | 162.80 | 161.50 | 165.09 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/15/2025 4:00:07 PM EST |
| 300.00 | 165.30 | 168.25 | 166.78 | 169.55 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:07 PM EST |
| 305.00 | 169.70 | 173.05 | 171.38 | 167.80 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 9/15/2025 4:00:07 PM EST |
| 310.00 | 175.10 | 178.10 | 176.60 | 171.20 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 9/15/2025 4:00:07 PM EST |
| 315.00 | 180.15 | 181.50 | 180.83 | 182.75 | 0.00 | 0.00% | 0.57 | 0 | 38 | 3.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 9/15/2025 4:00:07 PM EST |
| 320.00 | 185.15 | 188.25 | 186.70 | 205.37 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/15/2025 4:00:07 PM EST |
| 325.00 | 190.15 | 193.35 | 191.75 | 210.39 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/15/2025 4:00:07 PM EST |
| 330.00 | 195.15 | 197.15 | 196.15 | 215.67 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/15/2025 4:00:07 PM EST |
| 335.00 | 197.95 | 201.45 | 199.70 | 220.69 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/15/2025 4:00:07 PM EST |
| 340.00 | 201.80 | 210.75 | 206.28 | 202.31 | 0.00 | 0.00% | 0.61 | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 9/15/2025 4:00:07 PM EST |
| 345.00 | 210.20 | 213.05 | 211.63 | 209.95 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 9/15/2025 4:00:07 PM EST |
| 350.00 | 214.45 | 218.25 | 216.35 | 212.25 | 0.00 | 0.00% | 0.62 | 0 | 1 | 4.24 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 9/15/2025 4:00:07 PM EST |
| 355.00 | 220.10 | 222.65 | 221.38 | 224.55 | 0.00 | 0.00% | 0.62 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/15/2025 4:00:07 PM EST |
| 360.00 | 225.00 | 228.20 | 226.60 | 230.99 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/15/2025 4:00:07 PM EST |
| 365.00 | 228.55 | 232.70 | 230.63 | 220.45 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/15/2025 4:00:07 PM EST |
| 370.00 | 234.70 | 237.50 | 236.10 | 225.35 | 0.00 | 0.00% | 0.64 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/15/2025 4:00:07 PM EST |
| 375.00 | 239.00 | 243.15 | 241.08 | 235.85 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 9/15/2025 4:00:07 PM EST |
| 380.00 | 245.20 | 248.10 | 246.65 | 248.43 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/15/2025 4:00:07 PM EST |
| 385.00 | 250.20 | 253.20 | 251.70 | 253.27 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/15/2025 4:00:07 PM EST |
| 390.00 | 255.20 | 257.65 | 256.43 | 257.53 | 0.00 | 0.00% | 0.66 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 9/15/2025 4:00:07 PM EST |