Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $95.56 as of 4/30/2026 2:09:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 45.95 | 46.45 | 46.20 | 46.45 | -0.05 | -0.11% | 1.03 | 7 | 28 | 8.50 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 50.00 | 40.90 | 43.10 | 42.00 | 41.47 | -0.04 | -0.10% | 0.84 | 9 | 77 | 8.43 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 55.00 | 35.75 | 39.00 | 37.38 | 37.35 | +1.10 | +3.04% | 0.68 | 4 | 86 | 8.60 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 60.00 | 30.85 | 34.25 | 32.55 | 32.44 | -0.98 | -2.94% | 0.54 | 3 | 15 | 7.51 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 65.00 | 25.80 | 28.30 | 27.05 | 28.44 | 0.00 | 0.00% | 0.42 | 0 | 14 | 5.67 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:58 PM EST |
| 70.00 | 20.75 | 23.35 | 22.05 | 23.27 | +1.35 | +6.16% | 0.32 | 25 | 59 | 4.80 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 73.00 | 17.95 | 22.55 | 20.25 | 20.78 | 0.00 | 0.00% | 0.28 | 0 | 12 | 6.08 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:58 PM EST |
| 74.00 | 16.65 | 21.55 | 19.10 | 19.78 | 0.00 | 0.00% | 0.26 | 0 | 3 | 5.86 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:58 PM EST |
| 75.00 | 16.05 | 17.90 | 16.98 | 17.29 | +0.37 | +2.19% | 0.23 | 2 | 30 | 2.96 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 76.00 | 14.80 | 17.00 | 15.90 | 16.31 | +0.31 | +1.94% | 0.21 | 2 | 4 | 3.47 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 77.00 | 13.80 | 18.55 | 16.18 | 16.47 | 0.00 | 0.00% | 0.21 | 0 | 5 | 5.26 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:58 PM EST |
| 78.00 | 12.95 | 17.55 | 15.25 | 12.98 | -3.95 | -23.34% | 0.20 | 1 | 6 | 5.01 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 79.00 | 11.75 | 16.55 | 14.15 | 12.00 | -4.04 | -25.19% | 0.18 | 1 | 13 | 4.80 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 80.00 | 11.05 | 13.25 | 12.15 | 13.52 | -0.20 | -1.46% | 0.15 | 37 | 48 | 2.96 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 81.00 | 10.00 | 14.60 | 12.30 | 12.42 | -0.30 | -2.36% | 0.15 | 37 | 37 | 4.44 | 1.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 82.00 | 8.90 | 13.60 | 11.25 | 11.43 | -0.92 | -7.45% | 0.14 | 1 | 4 | 4.22 | 0.99 | 0.01 | -0.01 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 83.00 | 7.90 | 10.45 | 9.18 | 11.12 | 0.00 | 0.00% | 0.11 | 0 | 47 | 2.58 | 0.99 | 0.01 | -0.03 | 4/28/2026 | 4/30/2026 1:58:58 PM EST |
| 84.00 | 7.10 | 11.65 | 9.38 | 10.86 | 0.00 | 0.00% | 0.11 | 0 | 42 | 3.82 | 0.97 | 0.02 | -0.05 | 4/28/2026 | 4/30/2026 1:58:58 PM EST |
| 85.00 | 5.80 | 8.00 | 6.90 | 6.45 | -2.80 | -30.27% | 0.08 | 13 | 80 | 1.61 | 0.96 | 0.02 | -0.09 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 86.00 | 5.30 | 10.00 | 7.65 | 8.72 | 0.00 | 0.00% | 0.09 | 0 | 162 | 3.55 | 0.93 | 0.04 | -0.17 | 4/29/2026 | 4/30/2026 1:58:58 PM EST |
| 87.00 | 4.15 | 5.00 | 4.58 | 4.80 | -1.28 | -21.06% | 0.05 | 4 | 125 | 1.46 | 0.89 | 0.05 | -0.28 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 88.00 | 3.65 | 4.15 | 3.90 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 168 | 0.78 | 0.83 | 0.06 | -0.45 | 4/29/2026 | 4/30/2026 1:58:58 PM EST |
| 89.00 | 2.96 | 3.35 | 3.16 | 3.50 | -2.50 | -41.67% | 0.04 | 3 | 17 | 0.80 | 0.76 | 0.07 | -0.66 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 90.00 | 2.35 | 2.49 | 2.42 | 2.70 | -4.30 | -61.43% | 0.03 | 77 | 952 | 0.90 | 0.69 | 0.08 | -0.75 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 91.00 | 1.78 | 1.94 | 1.86 | 1.90 | -4.10 | -68.34% | 0.02 | 53 | 453 | 0.89 | 0.60 | 0.09 | -0.81 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 92.00 | 1.37 | 1.49 | 1.43 | 1.47 | -3.43 | -70.00% | 0.02 | 875 | 323 | 0.88 | 0.51 | 0.09 | -0.83 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 93.00 | 1.02 | 1.11 | 1.07 | 1.15 | -3.15 | -73.26% | 0.01 | 595 | 213 | 0.89 | 0.42 | 0.09 | -0.81 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 94.00 | 0.74 | 0.85 | 0.80 | 0.80 | -3.20 | -80.00% | 0.01 | 318 | 218 | 0.88 | 0.34 | 0.08 | -0.75 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 95.00 | 0.52 | 0.63 | 0.58 | 0.58 | -3.00 | -83.80% | 0.01 | 681 | 1,388 | 0.89 | 0.27 | 0.07 | -0.66 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 96.00 | 0.36 | 0.41 | 0.39 | 0.40 | -2.70 | -87.10% | 0.00 | 493 | 415 | 0.90 | 0.20 | 0.06 | -0.47 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 97.00 | 0.25 | 0.28 | 0.27 | 0.29 | -2.26 | -88.63% | 0.00 | 694 | 336 | 0.91 | 0.15 | 0.05 | -0.32 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 98.00 | 0.17 | 0.20 | 0.19 | 0.18 | -1.93 | -91.47% | 0.00 | 198 | 504 | 0.91 | 0.11 | 0.04 | -0.22 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 99.00 | 0.11 | 0.14 | 0.13 | 0.10 | -1.75 | -94.60% | 0.00 | 269 | 484 | 0.92 | 0.08 | 0.03 | -0.14 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 100.00 | 0.07 | 0.11 | 0.09 | 0.09 | -1.36 | -93.80% | 0.00 | 2,749 | 3,967 | 0.96 | 0.05 | 0.02 | -0.09 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 101.00 | 0.05 | 0.07 | 0.06 | 0.05 | -1.18 | -95.94% | 0.00 | 96 | 283 | 0.96 | 0.04 | 0.02 | -0.06 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 102.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.85 | -94.45% | 0.00 | 717 | 974 | 1.00 | 0.02 | 0.01 | -0.03 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 103.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.63 | -95.46% | 0.00 | 1,323 | 1,821 | 1.03 | 0.01 | 0.01 | -0.02 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 104.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.72 | -97.30% | 0.00 | 132 | 373 | 1.06 | 0.01 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 105.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.52 | -94.55% | 0.00 | 8,005 | 6,010 | 1.06 | 0.01 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 106.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.51 | -96.23% | 0.00 | 20 | 380 | 1.12 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 107.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.26 | -92.86% | 0.00 | 645 | 1,517 | 1.43 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 108.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.18 | -90.00% | 0.00 | 71 | 380 | 1.33 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 109.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.16 | -94.12% | 0.00 | 13 | 365 | 1.34 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 110.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.20 | -95.24% | 0.00 | 972 | 4,918 | 1.34 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 111.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 260 | 2.05 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:58 PM EST |
| 112.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 33 | 306 | 1.45 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 113.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 17 | 197 | 1.51 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 114.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 272 | 1.50 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 32 | 9,698 | 1.56 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 116.00 | 0.00 | 0.01 | 0.01 | 0.06 | +0.02 | +50.00% | 0.00 | 45 | 654 | 1.61 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 117.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 4 | 200 | 1.79 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 118.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 122 | 1.71 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 119.00 | 0.00 | 0.16 | 0.08 | 0.02 | -0.07 | -77.78% | 0.00 | 6 | 501 | 1.76 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 2,478 | 1.81 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 121.00 | 0.00 | 2.66 | 1.33 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 53 | 5.25 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:58 PM EST |
| 122.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 116 | 2.29 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 123.00 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.98 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:58 PM EST |
| 124.00 | 0.00 | 0.01 | 0.01 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 556 | 2.26 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:58:58 PM EST |
| 125.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 27 | 829 | 2.57 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 126.00 | 0.00 | 0.64 | 0.32 | 0.05 | -0.68 | -93.16% | 0.00 | 4 | 105 | 3.96 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 127.00 | 0.00 | 0.41 | 0.21 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 43 | 6.89 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:58 PM EST |
| 128.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.36 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:58 PM EST |
| 129.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 70 | 7.08 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:58 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 807 | 2.29 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 131.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 180 | 3.04 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:58 PM EST |
| 132.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 87 | 7.34 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:58 PM EST |
| 133.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.42 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:58:58 PM EST |
| 134.00 | 0.00 | 4.30 | 2.15 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 7 | 7.51 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/30/2026 1:58:58 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.02 | +0.01 | +100.00% | 0.00 | 20 | 950 | 3.60 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 136.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 39 | 7.67 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:58 PM EST |
| 137.00 | 0.00 | 4.30 | 2.15 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 6 | 7.75 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 1:58:58 PM EST |
| 138.00 | 0.00 | 1.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 130 | 5.13 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:58 PM EST |
| 139.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:58:58 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 413 | 2.72 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 141.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:58 PM EST |
| 142.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:58 PM EST |
| 143.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:58 PM EST |
| 144.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:58 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,148 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:58 PM EST |
| 146.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:58 PM EST |
| 147.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:58 PM EST |
| 148.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:58 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.06 | +600.00% | 0.00 | 4 | 152 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:58 PM EST |
| 160.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:58 PM EST |
| 165.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:58 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 1:58:58 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:58 PM EST |
| 50.00 | 0.00 | 4.20 | 2.10 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1,427 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:58 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,464 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:58 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 981 | 3.04 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 3 | 3,055 | 2.54 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 24 | 576 | 1.95 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 73.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.10 | -83.34% | 0.00 | 18 | 239 | 1.74 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 74.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 91 | 204 | 1.73 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 75.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 18 | 820 | 1.49 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 76.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 8 | 182 | 1.40 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 77.00 | 0.01 | 0.02 | 0.02 | 0.05 | -0.07 | -58.34% | 0.00 | 20 | 257 | 1.35 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 78.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.12 | -85.72% | 0.00 | 53 | 408 | 1.32 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 79.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 59 | 204 | 1.26 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 80.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 178 | 2,005 | 1.13 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 81.00 | 0.03 | 0.04 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 18 | 41 | 1.12 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 82.00 | 0.00 | 0.21 | 0.11 | 0.06 | -0.11 | -64.71% | 0.00 | 29 | 383 | 1.09 | -0.01 | 0.01 | -0.01 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 83.00 | 0.04 | 0.07 | 0.06 | 0.03 | -0.12 | -80.00% | 0.00 | 43 | 416 | 1.02 | -0.01 | 0.01 | -0.03 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 84.00 | 0.05 | 0.14 | 0.10 | 0.15 | -0.07 | -31.82% | 0.00 | 82 | 343 | 1.08 | -0.03 | 0.02 | -0.05 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 85.00 | 0.11 | 0.15 | 0.13 | 0.13 | -0.12 | -48.00% | 0.00 | 259 | 1,229 | 0.94 | -0.04 | 0.02 | -0.09 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 86.00 | 0.20 | 0.22 | 0.21 | 0.19 | -0.11 | -36.67% | 0.00 | 218 | 742 | 0.93 | -0.07 | 0.04 | -0.17 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 87.00 | 0.31 | 0.34 | 0.33 | 0.33 | -0.08 | -19.52% | 0.00 | 235 | 475 | 0.92 | -0.11 | 0.05 | -0.28 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 88.00 | 0.47 | 0.54 | 0.51 | 0.50 | -0.10 | -16.67% | 0.01 | 220 | 766 | 0.90 | -0.17 | 0.06 | -0.45 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 89.00 | 0.74 | 0.84 | 0.79 | 0.75 | +0.10 | +15.39% | 0.01 | 262 | 663 | 0.90 | -0.24 | 0.07 | -0.66 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 90.00 | 1.06 | 1.18 | 1.12 | 1.08 | +0.23 | +27.06% | 0.01 | 838 | 1,834 | 0.88 | -0.31 | 0.08 | -0.75 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 91.00 | 1.49 | 1.68 | 1.59 | 1.50 | +0.49 | +48.52% | 0.02 | 677 | 304 | 0.89 | -0.40 | 0.09 | -0.81 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 92.00 | 2.04 | 2.19 | 2.12 | 1.87 | +0.47 | +33.58% | 0.02 | 322 | 297 | 0.88 | -0.49 | 0.09 | -0.83 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 93.00 | 2.71 | 2.84 | 2.78 | 2.62 | +0.74 | +39.37% | 0.03 | 124 | 751 | 0.89 | -0.58 | 0.09 | -0.81 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 94.00 | 3.15 | 3.60 | 3.38 | 2.64 | +0.62 | +30.70% | 0.04 | 70 | 226 | 1.00 | -0.66 | 0.08 | -0.75 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 95.00 | 4.00 | 4.40 | 4.20 | 4.00 | +1.53 | +61.95% | 0.04 | 116 | 782 | 1.00 | -0.73 | 0.07 | -0.66 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 96.00 | 4.80 | 5.25 | 5.03 | 4.92 | +1.40 | +39.78% | 0.05 | 55 | 1,326 | 0.92 | -0.80 | 0.06 | -0.47 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 97.00 | 5.10 | 6.15 | 5.63 | 5.70 | +1.90 | +50.00% | 0.06 | 25 | 324 | 1.43 | -0.85 | 0.05 | -0.32 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 98.00 | 5.50 | 7.10 | 6.30 | 6.40 | +1.47 | +29.82% | 0.06 | 10 | 384 | 1.43 | -0.89 | 0.04 | -0.22 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 99.00 | 6.95 | 8.35 | 7.65 | 7.50 | +0.60 | +8.70% | 0.08 | 46 | 1,361 | 1.49 | -0.92 | 0.03 | -0.14 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 100.00 | 7.60 | 9.10 | 8.35 | 8.24 | +2.94 | +55.48% | 0.08 | 48 | 1,160 | 1.86 | -0.95 | 0.02 | -0.09 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 101.00 | 7.95 | 10.20 | 9.08 | 8.71 | +1.61 | +22.68% | 0.09 | 2 | 126 | 1.88 | -0.96 | 0.02 | -0.06 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 102.00 | 9.45 | 10.90 | 10.18 | 10.03 | +2.04 | +25.54% | 0.10 | 1 | 402 | 1.75 | -0.98 | 0.01 | -0.03 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 103.00 | 10.25 | 12.00 | 11.13 | 11.50 | -0.12 | -1.04% | 0.11 | 1 | 122 | 1.95 | -0.99 | 0.01 | -0.02 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 104.00 | 8.95 | 13.35 | 11.15 | 9.30 | 0.00 | 0.00% | 0.11 | 0 | 92 | 2.34 | -0.99 | 0.00 | -0.01 | 4/29/2026 | 4/30/2026 1:58:58 PM EST |
| 105.00 | 12.70 | 14.20 | 13.45 | 13.70 | +0.24 | +1.79% | 0.13 | 3 | 84 | 2.53 | -0.99 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 106.00 | 13.30 | 15.10 | 14.20 | 14.47 | +2.92 | +25.29% | 0.13 | 4 | 37 | 2.35 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 107.00 | 15.10 | 16.15 | 15.63 | 15.64 | +0.71 | +4.76% | 0.15 | 41 | 219 | 2.50 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 108.00 | 15.85 | 17.10 | 16.48 | 16.31 | +2.51 | +18.19% | 0.15 | 7 | 27 | 2.55 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 109.00 | 16.35 | 18.15 | 17.25 | 17.40 | -0.11 | -0.63% | 0.16 | 1 | 78 | 2.70 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 110.00 | 17.35 | 19.05 | 18.20 | 18.47 | -0.08 | -0.44% | 0.17 | 132 | 278 | 2.80 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 111.00 | 15.75 | 20.15 | 17.95 | 17.00 | 0.00 | 0.00% | 0.16 | 0 | 59 | 2.89 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:58 PM EST |
| 112.00 | 16.75 | 21.45 | 19.10 | 14.50 | 0.00 | 0.00% | 0.17 | 0 | 58 | 3.25 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:58 PM EST |
| 113.00 | 17.75 | 22.30 | 20.03 | 19.36 | 0.00 | 0.00% | 0.18 | 0 | 34 | 3.22 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:58 PM EST |
| 114.00 | 18.75 | 23.40 | 21.08 | 21.07 | 0.00 | 0.00% | 0.18 | 0 | 18 | 3.31 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:58 PM EST |
| 115.00 | 19.75 | 24.35 | 22.05 | 20.00 | 0.00 | 0.00% | 0.19 | 0 | 50 | 3.45 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:58 PM EST |
| 116.00 | 20.75 | 25.40 | 23.08 | 21.17 | 0.00 | 0.00% | 0.20 | 0 | 13 | 3.58 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:58 PM EST |
| 117.00 | 21.75 | 26.55 | 24.15 | 30.19 | 0.00 | 0.00% | 0.21 | 0 | 4 | 3.81 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/30/2026 1:58:58 PM EST |
| 118.00 | 22.75 | 27.35 | 25.05 | 25.03 | 0.00 | 0.00% | 0.21 | 0 | 7 | 3.51 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:58 PM EST |
| 119.00 | 23.75 | 28.15 | 25.95 | 24.92 | 0.00 | 0.00% | 0.22 | 0 | 6 | 3.59 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:58 PM EST |
| 120.00 | 27.15 | 29.35 | 28.25 | 28.74 | +2.84 | +10.97% | 0.24 | 2 | 9 | 3.88 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 121.00 | 25.75 | 30.55 | 28.15 | 25.32 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 1:58:58 PM EST |
| 122.00 | 26.75 | 31.05 | 28.90 | 22.66 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/30/2026 1:58:58 PM EST |
| 123.00 | 27.75 | 32.40 | 30.08 | 30.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:58 PM EST |
| 124.00 | 28.75 | 33.55 | 31.15 | 27.83 | 0.00 | 0.00% | 0.25 | 0 | 1 | 4.40 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:58 PM EST |
| 125.00 | 29.75 | 34.40 | 32.08 | 19.31 | 0.00 | 0.00% | 0.26 | 0 | 8 | 4.34 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/30/2026 1:58:58 PM EST |
| 126.00 | 30.75 | 36.00 | 33.38 | 30.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 1:58:58 PM EST |
| 127.00 | 31.55 | 36.45 | 34.00 | 24.85 | 0.00 | 0.00% | 0.27 | 0 | 7 | 4.54 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/30/2026 1:58:58 PM EST |
| 128.00 | 32.75 | 39.05 | 35.90 | 40.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/30/2026 1:58:58 PM EST |
| 129.00 | 33.75 | 39.20 | 36.48 | 28.18 | 0.00 | 0.00% | 0.28 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/30/2026 1:58:58 PM EST |
| 130.00 | 34.75 | 39.15 | 36.95 | 22.85 | 0.00 | 0.00% | 0.28 | 0 | 1 | 4.43 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/30/2026 1:58:58 PM EST |
| 131.00 | 35.55 | 42.25 | 38.90 | 30.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/30/2026 1:58:58 PM EST |
| 132.00 | 36.70 | 43.05 | 39.88 | % | 0.30 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:58 PM EST | |||
| 133.00 | 37.75 | 42.75 | 40.25 | % | 0.30 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:58 PM EST | |||
| 134.00 | 38.75 | 43.30 | 41.03 | % | 0.31 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:58 PM EST | |||
| 135.00 | 39.75 | 45.40 | 42.58 | 42.57 | +7.87 | +22.68% | 0.32 | 1 | 2 | 6.02 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:58 PM EST |
| 136.00 | 40.75 | 46.85 | 43.80 | % | 0.32 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:58 PM EST | |||
| 137.00 | 41.65 | 48.05 | 44.85 | % | 0.33 | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:58 PM EST | |||
| 138.00 | 42.75 | 48.70 | 45.73 | % | 0.33 | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:58 PM EST | |||
| 139.00 | 43.75 | 50.05 | 46.90 | 22.85 | 0.00 | 0.00% | 0.34 | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/30/2026 1:58:58 PM EST |
| 140.00 | 44.75 | 50.20 | 47.48 | 38.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/30/2026 1:58:58 PM EST |
| 141.00 | 45.55 | 50.55 | 48.05 | % | 0.34 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:58 PM EST | |||
| 142.00 | 46.75 | 52.55 | 49.65 | % | 0.35 | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:58 PM EST | |||
| 143.00 | 47.55 | 54.35 | 50.95 | % | 0.36 | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:58 PM EST | |||
| 144.00 | 48.75 | 54.20 | 51.48 | % | 0.36 | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:58 PM EST | |||
| 145.00 | 49.75 | 55.70 | 52.73 | % | 0.36 | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:58 PM EST | |||
| 146.00 | 50.75 | 56.90 | 53.83 | % | 0.37 | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:58 PM EST | |||
| 147.00 | 51.75 | 56.65 | 54.20 | % | 0.37 | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:58 PM EST | |||
| 148.00 | 52.55 | 58.40 | 55.48 | % | 0.37 | 0 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:58 PM EST | |||
| 150.00 | 54.75 | 59.60 | 57.18 | 58.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/30/2026 1:58:58 PM EST |
| 155.00 | 59.65 | 64.40 | 62.03 | % | 0.40 | 0 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:58 PM EST | |||
| 160.00 | 64.70 | 71.10 | 67.90 | % | 0.42 | 0 | 0 | 8.28 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:58 PM EST | |||
| 165.00 | 69.70 | 74.80 | 72.25 | % | 0.44 | 0 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:58 PM EST | |||
| 170.00 | 74.70 | 80.60 | 77.65 | % | 0.46 | 0 | 0 | 8.41 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:58 PM EST | |||
| 175.00 | 79.55 | 85.85 | 82.70 | 75.88 | 0.00 | 0.00% | 0.47 | 0 | 0 | 8.91 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/30/2026 1:58:58 PM EST |