Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $190.98 as of 7/31/2025 5:05:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 105.00 | 113.70 | 109.35 | 127.40 | 0.00 | 0.00% | 1.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/31/2025 2:58:56 PM EST |
| 80.00 | 100.80 | 108.70 | 104.75 | 158.06 | 0.00 | 0.00% | 1.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/31/2025 2:58:56 PM EST |
| 85.00 | 95.80 | 103.70 | 99.75 | 153.36 | 0.00 | 0.00% | 1.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/31/2025 2:58:56 PM EST |
| 90.00 | 90.20 | 98.70 | 94.45 | 158.60 | 0.00 | 0.00% | 1.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/31/2025 2:58:56 PM EST |
| 95.00 | 85.00 | 93.70 | 89.35 | 107.20 | 0.00 | 0.00% | 0.94 | 0 | 0 | 9.39 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/31/2025 2:58:56 PM EST |
| 100.00 | 81.00 | 88.70 | 84.85 | 100.59 | 0.00 | 0.00% | 0.85 | 0 | 0 | 8.06 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/31/2025 2:58:56 PM EST |
| 105.00 | 75.10 | 83.70 | 79.40 | % | 0.76 | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 7/31/2025 2:58:56 PM EST | |||
| 110.00 | 70.10 | 77.70 | 73.90 | 112.25 | 0.00 | 0.00% | 0.67 | 0 | 0 | 7.74 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/31/2025 2:58:56 PM EST |
| 115.00 | 65.00 | 73.70 | 69.35 | % | 0.60 | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 7/31/2025 2:58:56 PM EST | |||
| 120.00 | 60.00 | 68.70 | 64.35 | 73.80 | 0.00 | 0.00% | 0.54 | 0 | 4 | 6.28 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/31/2025 2:58:56 PM EST |
| 125.00 | 55.30 | 63.50 | 59.40 | 73.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/31/2025 2:58:56 PM EST |
| 130.00 | 50.00 | 58.70 | 54.35 | 71.50 | 0.00 | 0.00% | 0.42 | 0 | 2 | 5.42 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/31/2025 2:58:56 PM EST |
| 132.00 | 48.10 | 56.70 | 52.40 | 97.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 5.31 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/31/2025 2:58:56 PM EST |
| 133.00 | 47.80 | 55.80 | 51.80 | % | 0.39 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 7/31/2025 2:58:56 PM EST | |||
| 134.00 | 46.00 | 54.70 | 50.35 | 166.10 | 0.00 | 0.00% | 0.38 | 0 | 1 | 5.53 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/31/2025 2:58:56 PM EST |
| 135.00 | 45.10 | 53.60 | 49.35 | 71.93 | 0.00 | 0.00% | 0.37 | 0 | 1 | 5.10 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/31/2025 2:58:56 PM EST |
| 136.00 | 44.00 | 52.80 | 48.40 | 55.11 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.89 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/31/2025 2:58:56 PM EST |
| 137.00 | 43.90 | 51.20 | 47.55 | 54.22 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/31/2025 2:58:56 PM EST |
| 138.00 | 42.50 | 50.20 | 46.35 | 49.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/31/2025 2:58:56 PM EST |
| 139.00 | 42.00 | 49.60 | 45.80 | 50.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/31/2025 2:58:56 PM EST |
| 140.00 | 41.10 | 48.80 | 44.95 | 48.35 | 0.00 | 0.00% | 0.32 | 0 | 37 | 4.98 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/31/2025 2:58:56 PM EST |
| 141.00 | 39.60 | 47.80 | 43.70 | 135.90 | 0.00 | 0.00% | 0.31 | 0 | 1 | 4.62 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/31/2025 2:58:56 PM EST |
| 142.00 | 38.00 | 46.80 | 42.40 | 46.40 | 0.00 | 0.00% | 0.30 | 0 | 3 | 4.31 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 7/31/2025 2:58:56 PM EST |
| 143.00 | 37.80 | 45.70 | 41.75 | 118.58 | 0.00 | 0.00% | 0.29 | 0 | 3 | 4.12 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/31/2025 2:58:56 PM EST |
| 144.00 | 36.10 | 44.70 | 40.40 | 110.45 | 0.00 | 0.00% | 0.28 | 0 | 3 | 4.20 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/31/2025 2:58:56 PM EST |
| 145.00 | 36.00 | 43.80 | 39.90 | 92.35 | 0.00 | 0.00% | 0.28 | 0 | 3 | 4.17 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/31/2025 2:58:56 PM EST |
| 146.00 | 35.90 | 42.70 | 39.30 | 133.40 | 0.00 | 0.00% | 0.27 | 0 | 10 | 4.34 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/31/2025 2:58:56 PM EST |
| 147.00 | 33.30 | 41.20 | 37.25 | % | 0.25 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 7/31/2025 2:58:56 PM EST | |||
| 148.00 | 32.00 | 40.80 | 36.40 | % | 0.25 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 7/31/2025 2:58:56 PM EST | |||
| 149.00 | 31.20 | 39.60 | 35.40 | 40.05 | -19.55 | -32.81% | 0.24 | 1 | 4 | 3.84 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 150.00 | 31.90 | 36.90 | 34.40 | 40.73 | 0.00 | 0.00% | 0.23 | 0 | 29 | 3.65 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 7/31/2025 2:58:56 PM EST |
| 152.50 | 29.70 | 36.00 | 32.85 | 39.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/31/2025 2:58:56 PM EST |
| 155.00 | 27.30 | 31.80 | 29.55 | 34.15 | 0.00 | 0.00% | 0.19 | 0 | 16 | 3.43 | 0.99 | 0.00 | -0.03 | 7/29/2025 | 7/31/2025 2:58:56 PM EST |
| 157.50 | 24.50 | 30.10 | 27.30 | 31.40 | 0.00 | 0.00% | 0.17 | 0 | 8 | 3.09 | 0.99 | 0.00 | -0.05 | 7/30/2025 | 7/31/2025 2:58:56 PM EST |
| 160.00 | 23.20 | 25.40 | 24.30 | 28.60 | -2.83 | -9.01% | 0.15 | 8 | 13 | 2.51 | 0.98 | 0.00 | -0.09 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 162.50 | 20.00 | 24.40 | 22.20 | 36.00 | 0.00 | 0.00% | 0.14 | 0 | 25 | 2.55 | 0.97 | 0.00 | -0.13 | 7/22/2025 | 7/31/2025 2:58:56 PM EST |
| 165.00 | 17.90 | 21.60 | 19.75 | 22.10 | -1.02 | -4.42% | 0.12 | 1 | 36 | 1.89 | 0.96 | 0.01 | -0.21 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 167.50 | 14.30 | 19.30 | 16.80 | 20.66 | 0.00 | 0.00% | 0.10 | 0 | 6 | 2.23 | 0.94 | 0.01 | -0.30 | 7/30/2025 | 7/31/2025 2:58:56 PM EST |
| 170.00 | 13.20 | 17.10 | 15.15 | 16.72 | -4.72 | -22.02% | 0.09 | 2 | 61 | 2.31 | 0.92 | 0.01 | -0.44 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 172.50 | 11.00 | 14.00 | 12.50 | 15.00 | -0.60 | -3.85% | 0.07 | 13 | 12 | 1.68 | 0.90 | 0.02 | -0.57 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 175.00 | 9.30 | 10.60 | 9.95 | 10.50 | -1.50 | -12.50% | 0.06 | 49 | 63 | 0.95 | 0.86 | 0.02 | -0.75 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 177.50 | 6.90 | 8.30 | 7.60 | 7.50 | -6.70 | -47.19% | 0.04 | 18 | 50 | 0.95 | 0.82 | 0.03 | -1.02 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 180.00 | 5.00 | 7.80 | 6.40 | 7.00 | -6.00 | -46.16% | 0.04 | 92 | 391 | 0.97 | 0.74 | 0.03 | -1.45 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 182.50 | 3.60 | 5.10 | 4.35 | 4.75 | -5.75 | -54.77% | 0.02 | 67 | 252 | 0.96 | 0.65 | 0.04 | -1.61 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 185.00 | 2.25 | 2.90 | 2.58 | 3.10 | -5.90 | -65.56% | 0.01 | 928 | 814 | 0.95 | 0.55 | 0.04 | -1.73 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 187.50 | 1.70 | 2.00 | 1.85 | 1.80 | -5.08 | -73.84% | 0.01 | 1,578 | 576 | 0.96 | 0.44 | 0.04 | -1.74 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 190.00 | 1.15 | 1.40 | 1.28 | 1.15 | -4.05 | -77.89% | 0.01 | 2,463 | 2,100 | 0.98 | 0.34 | 0.04 | -1.66 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 192.50 | 0.80 | 0.95 | 0.88 | 0.97 | -3.03 | -75.75% | 0.00 | 601 | 1,623 | 1.00 | 0.26 | 0.03 | -1.48 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 195.00 | 0.60 | 0.70 | 0.65 | 0.68 | -2.62 | -79.40% | 0.00 | 1,177 | 1,722 | 1.03 | 0.19 | 0.03 | -1.04 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 197.50 | 0.40 | 0.55 | 0.48 | 0.50 | -1.90 | -79.17% | 0.00 | 406 | 579 | 1.07 | 0.14 | 0.02 | -0.74 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 200.00 | 0.30 | 0.40 | 0.35 | 0.35 | -1.65 | -82.50% | 0.00 | 2,415 | 4,311 | 1.10 | 0.11 | 0.02 | -0.53 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 202.50 | 0.20 | 0.35 | 0.28 | 0.35 | -1.20 | -77.42% | 0.00 | 373 | 1,448 | 1.14 | 0.08 | 0.01 | -0.39 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 205.00 | 0.20 | 0.30 | 0.25 | 0.21 | -0.89 | -80.91% | 0.00 | 2,057 | 1,415 | 1.15 | 0.06 | 0.01 | -0.30 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 207.50 | 0.10 | 0.20 | 0.15 | 0.20 | -0.80 | -80.00% | 0.00 | 141 | 592 | 1.18 | 0.05 | 0.01 | -0.23 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 210.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.57 | -76.00% | 0.00 | 681 | 1,758 | 1.25 | 0.03 | 0.01 | -0.16 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 212.50 | 0.00 | 0.40 | 0.20 | 0.15 | -0.46 | -75.41% | 0.00 | 62 | 472 | 1.31 | 0.03 | 0.00 | -0.12 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 215.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.38 | -76.00% | 0.00 | 825 | 1,578 | 1.37 | 0.02 | 0.00 | -0.09 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 217.50 | 0.00 | 0.50 | 0.25 | 0.12 | -0.28 | -70.00% | 0.00 | 104 | 358 | 1.36 | 0.01 | 0.00 | -0.06 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 220.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.25 | -78.13% | 0.00 | 333 | 1,754 | 1.43 | 0.01 | 0.00 | -0.05 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 222.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.19 | -76.00% | 0.00 | 88 | 557 | 1.51 | 0.01 | 0.00 | -0.03 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 225.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.18 | -64.29% | 0.00 | 998 | 1,883 | 1.59 | 0.00 | 0.00 | -0.02 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 227.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 36 | 280 | 1.67 | 0.00 | 0.00 | -0.01 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.21 | -87.50% | 0.00 | 298 | 1,756 | 1.75 | 0.00 | 0.00 | -0.01 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 232.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.18 | -81.82% | 0.00 | 167 | 431 | 1.91 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 235.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.06 | -40.00% | 0.00 | 222 | 522 | 1.98 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 237.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 7 | 276 | 2.18 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 90 | 869 | 2.13 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 242.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 71 | 184 | 2.21 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 245.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.05 | -62.50% | 0.00 | 32 | 385 | 2.40 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 247.50 | 0.00 | 0.45 | 0.23 | 0.05 | -0.11 | -68.75% | 0.00 | 2 | 73 | 2.82 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.08 | -88.89% | 0.00 | 1,156 | 2,505 | 2.23 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 252.50 | 0.00 | 0.15 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 209 | 2.63 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 255.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 21 | 284 | 2.35 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 257.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 12 | 592 | 2.42 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 90 | 1,652 | 2.48 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 262.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 26 | 91 | 2.54 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 265.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 382 | 2.60 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 267.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 273 | 2.66 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/31/2025 2:58:56 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 759 | 2.72 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 272.50 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.78 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/31/2025 2:58:56 PM EST |
| 275.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 16 | 333 | 2.84 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 277.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.90 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/31/2025 2:58:56 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.12 | +0.07 | +140.00% | 0.00 | 6 | 1,415 | 2.95 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 282.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 3.01 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/31/2025 2:58:56 PM EST |
| 285.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 11 | 196 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 287.50 | 0.00 | 0.05 | 0.03 | 0.10 | +0.06 | +150.00% | 0.00 | 1 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 617 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/31/2025 2:58:56 PM EST |
| 292.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/31/2025 2:58:56 PM EST |
| 295.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/31/2025 2:58:56 PM EST |
| 297.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/31/2025 2:58:56 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 26 | 4,006 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 302.50 | 0.00 | 0.60 | 0.30 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/31/2025 2:58:56 PM EST |
| 305.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/31/2025 2:58:56 PM EST |
| 307.50 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/31/2025 2:58:56 PM EST |
| 310.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/31/2025 2:58:56 PM EST |
| 312.50 | 0.00 | 0.85 | 0.43 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/31/2025 2:58:56 PM EST |
| 315.00 | 0.00 | 0.85 | 0.43 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/31/2025 2:58:56 PM EST |
| 317.50 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/31/2025 2:58:56 PM EST |
| 320.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/31/2025 2:58:56 PM EST |
| 322.50 | 0.00 | 2.55 | 1.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/31/2025 2:58:56 PM EST |
| 325.00 | 0.00 | 0.10 | 0.05 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/31/2025 2:58:56 PM EST |
| 327.50 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/31/2025 2:58:56 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 541 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 332.50 | 0.00 | 2.55 | 1.28 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/31/2025 2:58:56 PM EST |
| 335.00 | 0.00 | 0.60 | 0.30 | 0.01 | -0.20 | -95.24% | 0.00 | 1 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 337.50 | 0.00 | 0.55 | 0.28 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/31/2025 2:58:56 PM EST |
| 340.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/31/2025 2:58:56 PM EST |
| 342.50 | 0.00 | 2.40 | 1.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/31/2025 2:58:56 PM EST |
| 345.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/31/2025 2:58:56 PM EST |
| 350.00 | 0.00 | 0.30 | 0.15 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 636 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 355.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/31/2025 2:58:56 PM EST |
| 360.00 | 0.00 | 2.55 | 1.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/31/2025 2:58:56 PM EST |
| 365.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/31/2025 2:58:56 PM EST |
| 370.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/31/2025 2:58:56 PM EST |
| 375.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/31/2025 2:58:56 PM EST |
| 380.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/31/2025 2:58:56 PM EST |
| 385.00 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/31/2025 2:58:56 PM EST |
| 390.00 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/31/2025 2:58:56 PM EST |
| 395.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/31/2025 2:58:56 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 7 | 772 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 405.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 4 | 286 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/31/2025 2:58:56 PM EST |
| 415.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.11 | -91.67% | 0.00 | 1 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/31/2025 2:58:56 PM EST |
| 425.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/31/2025 2:58:56 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/31/2025 2:58:56 PM EST |
| 435.00 | 0.00 | 0.05 | 0.03 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/31/2025 2:58:56 PM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 482 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/31/2025 2:58:56 PM EST |
| 445.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 351 | 18,549 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 828 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/31/2025 2:58:56 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/31/2025 2:58:56 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/31/2025 2:58:56 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/31/2025 2:58:56 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 576 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/31/2025 2:58:56 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.08 | +400.00% | 0.00 | 5 | 545 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/31/2025 2:58:56 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/31/2025 2:58:56 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 386 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 228 | 2.99 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 17 | 438 | 2.72 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 132.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 11 | 311 | 2.61 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 133.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 3.46 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/31/2025 2:58:56 PM EST |
| 134.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 160 | 2.74 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/31/2025 2:58:56 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 9 | 1,283 | 2.46 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 136.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 145 | 3.33 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/31/2025 2:58:56 PM EST |
| 137.00 | 0.00 | 0.40 | 0.20 | 0.13 | +0.09 | +225.00% | 0.00 | 1 | 17 | 3.94 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 138.00 | 0.00 | 0.35 | 0.18 | 0.43 | +0.24 | +126.32% | 0.00 | 1 | 23 | 3.90 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 139.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.26 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/31/2025 2:58:56 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 59 | 818 | 2.21 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 141.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.87 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/31/2025 2:58:56 PM EST |
| 142.00 | 0.00 | 0.35 | 0.18 | 0.13 | -0.12 | -48.00% | 0.00 | 1 | 29 | 2.87 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 143.00 | 0.00 | 0.35 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.74 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/31/2025 2:58:56 PM EST |
| 144.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 154 | 2.01 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/31/2025 2:58:56 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 13 | 385 | 2.14 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 146.00 | 0.00 | 0.45 | 0.23 | 0.11 | -0.19 | -63.34% | 0.00 | 1 | 15 | 2.56 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 147.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 4 | 260 | 2.04 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 148.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 21 | 136 | 1.99 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 149.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 0.00 | 2 | 133 | 1.93 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 150.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 285 | 2,562 | 1.88 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 152.50 | 0.00 | 0.30 | 0.15 | 0.05 | -0.20 | -80.00% | 0.00 | 4 | 161 | 2.22 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 155.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 98 | 650 | 1.61 | -0.01 | 0.00 | -0.03 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 157.50 | 0.05 | 0.15 | 0.10 | 0.12 | +0.02 | +20.00% | 0.00 | 52 | 326 | 1.62 | -0.01 | 0.00 | -0.05 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 160.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.05 | -31.25% | 0.00 | 831 | 3,126 | 1.43 | -0.02 | 0.00 | -0.09 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 162.50 | 0.10 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 128 | 493 | 1.38 | -0.03 | 0.00 | -0.13 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 165.00 | 0.15 | 0.20 | 0.18 | 0.19 | -0.16 | -45.72% | 0.00 | 319 | 1,453 | 1.28 | -0.04 | 0.01 | -0.21 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 167.50 | 0.20 | 0.30 | 0.25 | 0.25 | -0.10 | -28.58% | 0.00 | 96 | 2,161 | 1.20 | -0.06 | 0.01 | -0.30 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 170.00 | 0.30 | 0.35 | 0.33 | 0.30 | -0.20 | -40.00% | 0.00 | 1,251 | 3,005 | 1.10 | -0.08 | 0.01 | -0.44 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 172.50 | 0.35 | 0.50 | 0.43 | 0.43 | -0.22 | -33.85% | 0.00 | 193 | 1,053 | 1.07 | -0.10 | 0.02 | -0.57 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 175.00 | 0.50 | 0.75 | 0.63 | 0.50 | -0.25 | -33.34% | 0.00 | 1,351 | 2,793 | 1.04 | -0.14 | 0.02 | -0.75 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 177.50 | 0.85 | 1.00 | 0.93 | 0.80 | -0.20 | -20.00% | 0.01 | 470 | 598 | 0.99 | -0.18 | 0.03 | -1.02 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 180.00 | 1.45 | 1.70 | 1.58 | 1.60 | +0.10 | +6.67% | 0.01 | 3,515 | 4,030 | 0.95 | -0.26 | 0.03 | -1.45 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 182.50 | 2.20 | 2.60 | 2.40 | 2.40 | +0.80 | +50.00% | 0.01 | 601 | 716 | 0.95 | -0.35 | 0.04 | -1.61 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 185.00 | 3.20 | 4.20 | 3.70 | 3.80 | +1.20 | +46.16% | 0.02 | 2,099 | 1,792 | 0.95 | -0.45 | 0.04 | -1.73 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 187.50 | 5.10 | 5.50 | 5.30 | 5.10 | +1.70 | +50.00% | 0.03 | 1,354 | 753 | 0.95 | -0.56 | 0.04 | -1.74 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 190.00 | 6.40 | 7.90 | 7.15 | 7.20 | +2.71 | +60.36% | 0.04 | 627 | 1,561 | 0.97 | -0.66 | 0.04 | -1.66 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 192.50 | 8.80 | 10.10 | 9.45 | 8.72 | +3.52 | +67.70% | 0.05 | 83 | 494 | 0.93 | -0.74 | 0.03 | -1.48 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 195.00 | 11.30 | 12.40 | 11.85 | 11.30 | +4.50 | +66.18% | 0.06 | 117 | 668 | 1.00 | -0.81 | 0.03 | -1.04 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 197.50 | 12.50 | 15.70 | 14.10 | 12.50 | +2.30 | +22.55% | 0.07 | 83 | 160 | 1.04 | -0.86 | 0.02 | -0.74 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 200.00 | 15.90 | 17.30 | 16.60 | 15.46 | +4.91 | +46.54% | 0.08 | 323 | 1,571 | 1.03 | -0.89 | 0.02 | -0.53 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 202.50 | 16.90 | 19.50 | 18.20 | 17.10 | +3.30 | +23.92% | 0.09 | 10 | 436 | 1.75 | -0.92 | 0.01 | -0.39 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 205.00 | 18.80 | 22.30 | 20.55 | 18.20 | +1.85 | +11.32% | 0.10 | 48 | 340 | 1.66 | -0.94 | 0.01 | -0.30 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 207.50 | 21.70 | 24.70 | 23.20 | 22.35 | +1.95 | +9.56% | 0.11 | 79 | 226 | 1.93 | -0.95 | 0.01 | -0.23 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 210.00 | 23.90 | 28.60 | 26.25 | 24.98 | +1.88 | +8.14% | 0.12 | 63 | 409 | 1.77 | -0.97 | 0.01 | -0.16 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 212.50 | 26.40 | 29.60 | 28.00 | 26.82 | +1.97 | +7.93% | 0.13 | 5 | 100 | 1.89 | -0.97 | 0.00 | -0.12 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 215.00 | 29.40 | 32.70 | 31.05 | 29.70 | +2.38 | +8.72% | 0.14 | 47 | 188 | 2.33 | -0.98 | 0.00 | -0.09 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 217.50 | 30.40 | 36.00 | 33.20 | 33.32 | +4.72 | +16.51% | 0.15 | 45 | 85 | 3.00 | -0.99 | 0.00 | -0.06 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 220.00 | 33.40 | 37.00 | 35.20 | 35.00 | +6.00 | +20.69% | 0.16 | 83 | 265 | 2.57 | -0.99 | 0.00 | -0.05 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 222.50 | 35.00 | 41.30 | 38.15 | 38.05 | +2.58 | +7.28% | 0.17 | 6 | 73 | 3.18 | -0.99 | 0.00 | -0.03 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 225.00 | 38.90 | 42.80 | 40.85 | 41.10 | +3.36 | +8.91% | 0.18 | 31 | 269 | 3.01 | -1.00 | 0.00 | -0.02 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 227.50 | 39.30 | 47.20 | 43.25 | 43.22 | +1.82 | +4.40% | 0.19 | 2 | 47 | 3.39 | -1.00 | 0.00 | -0.01 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 230.00 | 42.90 | 48.10 | 45.50 | 42.65 | +3.65 | +9.36% | 0.20 | 2 | 172 | 3.03 | -1.00 | 0.00 | -0.01 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 232.50 | 44.00 | 52.20 | 48.10 | 45.92 | 0.00 | 0.00% | 0.21 | 0 | 56 | 3.54 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 7/31/2025 2:58:56 PM EST |
| 235.00 | 46.90 | 53.70 | 50.30 | 46.87 | +0.90 | +1.96% | 0.21 | 6 | 34 | 3.70 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 237.50 | 49.50 | 56.00 | 52.75 | 47.47 | 0.00 | 0.00% | 0.22 | 0 | 52 | 3.95 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 7/31/2025 2:58:56 PM EST |
| 240.00 | 52.50 | 59.20 | 55.85 | 54.88 | +2.98 | +5.75% | 0.23 | 14 | 76 | 3.97 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 242.50 | 54.00 | 62.00 | 58.00 | 54.87 | +6.37 | +13.14% | 0.24 | 1 | 29 | 4.60 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 245.00 | 57.00 | 65.00 | 61.00 | 60.48 | +1.99 | +3.41% | 0.25 | 3 | 23 | 4.54 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 247.50 | 59.00 | 67.00 | 63.00 | 63.57 | 0.00 | 0.00% | 0.25 | 0 | 16 | 4.98 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 7/31/2025 2:58:56 PM EST |
| 250.00 | 62.00 | 68.50 | 65.25 | 65.53 | +2.43 | +3.86% | 0.26 | 4 | 54 | 4.24 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 252.50 | 64.10 | 72.00 | 68.05 | 33.03 | 0.00 | 0.00% | 0.27 | 0 | 9 | 5.20 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/31/2025 2:58:56 PM EST |
| 255.00 | 67.50 | 73.60 | 70.55 | 67.87 | +2.17 | +3.31% | 0.28 | 2 | 24 | 4.69 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 7/31/2025 2:58:56 PM EST |
| 257.50 | 69.10 | 77.10 | 73.10 | 66.00 | 0.00 | 0.00% | 0.28 | 0 | 5 | 5.41 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/31/2025 2:58:56 PM EST |
| 260.00 | 71.30 | 78.80 | 75.05 | 73.02 | 0.00 | 0.00% | 0.29 | 0 | 55 | 5.64 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 7/31/2025 2:58:56 PM EST |
| 262.50 | 74.30 | 80.90 | 77.60 | 67.90 | 0.00 | 0.00% | 0.30 | 0 | 9 | 5.57 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/31/2025 2:58:56 PM EST |
| 265.00 | 76.20 | 84.00 | 80.10 | 42.10 | 0.00 | 0.00% | 0.30 | 0 | 6 | 5.92 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/31/2025 2:58:56 PM EST |
| 267.50 | 79.10 | 87.00 | 83.05 | 73.10 | 0.00 | 0.00% | 0.31 | 0 | 1 | 5.77 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/31/2025 2:58:56 PM EST |
| 270.00 | 81.50 | 89.00 | 85.25 | 77.97 | 0.00 | 0.00% | 0.32 | 0 | 4 | 6.07 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/31/2025 2:58:56 PM EST |
| 272.50 | 84.00 | 91.20 | 87.60 | 74.20 | 0.00 | 0.00% | 0.32 | 0 | 58 | 6.09 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 7/31/2025 2:58:56 PM EST |
| 275.00 | 86.40 | 94.90 | 90.65 | 85.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 6.27 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/31/2025 2:58:56 PM EST |
| 277.50 | 89.00 | 97.00 | 93.00 | 87.85 | 0.00 | 0.00% | 0.34 | 0 | 30 | 6.28 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 7/31/2025 2:58:56 PM EST |
| 280.00 | 91.20 | 99.90 | 95.55 | 92.20 | 0.00 | 0.00% | 0.34 | 0 | 25 | 6.46 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 7/31/2025 2:58:56 PM EST |
| 282.50 | 94.00 | 102.00 | 98.00 | 74.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 6.46 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/31/2025 2:58:56 PM EST |
| 285.00 | 96.20 | 103.70 | 99.95 | 65.75 | 0.00 | 0.00% | 0.35 | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/31/2025 2:58:56 PM EST |
| 287.50 | 99.10 | 107.00 | 103.05 | % | 0.36 | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 7/31/2025 2:58:56 PM EST | |||
| 290.00 | 101.20 | 109.90 | 105.55 | 90.58 | 0.00 | 0.00% | 0.36 | 0 | 10 | 6.81 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 7/31/2025 2:58:56 PM EST |
| 292.50 | 103.90 | 111.90 | 107.90 | 91.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 6.90 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/31/2025 2:58:56 PM EST |
| 295.00 | 106.20 | 114.80 | 110.50 | 61.70 | 0.00 | 0.00% | 0.37 | 0 | 8 | 7.40 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/31/2025 2:58:56 PM EST |
| 297.50 | 108.90 | 117.60 | 113.25 | % | 0.38 | 0 | 0 | 7.57 | -1.00 | 0.00 | 0.00 | 7/31/2025 2:58:56 PM EST | |||
| 300.00 | 111.20 | 120.10 | 115.65 | 111.55 | 0.00 | 0.00% | 0.39 | 0 | 4 | 7.15 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/31/2025 2:58:56 PM EST |
| 302.50 | 113.80 | 122.60 | 118.20 | 114.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 7.63 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/31/2025 2:58:56 PM EST |
| 305.00 | 116.20 | 124.90 | 120.55 | 105.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/31/2025 2:58:56 PM EST |
| 307.50 | 118.80 | 127.60 | 123.20 | 111.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/31/2025 2:58:56 PM EST |
| 310.00 | 121.30 | 130.10 | 125.70 | 113.35 | 0.00 | 0.00% | 0.41 | 0 | 0 | 7.48 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/31/2025 2:58:56 PM EST |
| 312.50 | 123.90 | 132.60 | 128.25 | 115.84 | 0.00 | 0.00% | 0.41 | 0 | 0 | 7.56 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/31/2025 2:58:56 PM EST |
| 315.00 | 126.20 | 135.00 | 130.60 | 127.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 7.64 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/31/2025 2:58:56 PM EST |
| 317.50 | 128.70 | 138.50 | 133.60 | 147.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 7.71 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/31/2025 2:58:56 PM EST |
| 320.00 | 131.30 | 140.10 | 135.70 | 121.09 | 0.00 | 0.00% | 0.42 | 0 | 0 | 7.79 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 7/31/2025 2:58:56 PM EST |
| 322.50 | 133.70 | 142.60 | 138.15 | 130.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 7.86 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/31/2025 2:58:56 PM EST |
| 325.00 | 136.40 | 145.10 | 140.75 | % | 0.43 | 0 | 0 | 7.93 | -1.00 | 0.00 | 0.00 | 7/31/2025 2:58:56 PM EST | |||
| 327.50 | 138.70 | 147.60 | 143.15 | 125.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 8.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/31/2025 2:58:56 PM EST |
| 330.00 | 141.20 | 150.10 | 145.65 | 132.67 | 0.00 | 0.00% | 0.44 | 0 | 0 | 8.07 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/31/2025 2:58:56 PM EST |
| 332.50 | 143.70 | 152.60 | 148.15 | % | 0.45 | 0 | 0 | 8.15 | -1.00 | 0.00 | 0.00 | 7/31/2025 2:58:56 PM EST | |||
| 335.00 | 146.30 | 155.10 | 150.70 | 155.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 8.59 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/31/2025 2:58:56 PM EST |
| 337.50 | 148.70 | 157.70 | 153.20 | 119.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 8.29 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/31/2025 2:58:56 PM EST |
| 340.00 | 151.20 | 160.10 | 155.65 | 139.82 | 0.00 | 0.00% | 0.46 | 0 | 0 | 9.59 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 7/31/2025 2:58:56 PM EST |
| 342.50 | 153.70 | 162.60 | 158.15 | % | 0.46 | 0 | 0 | 9.43 | -1.00 | 0.00 | 0.00 | 7/31/2025 2:58:56 PM EST | |||
| 345.00 | 156.30 | 165.10 | 160.70 | 172.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 8.49 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/31/2025 2:58:56 PM EST |
| 350.00 | 161.20 | 169.90 | 165.55 | 118.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 8.63 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/31/2025 2:58:56 PM EST |
| 355.00 | 166.30 | 175.10 | 170.70 | 147.80 | 0.00 | 0.00% | 0.48 | 0 | 0 | 8.76 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/31/2025 2:58:56 PM EST |
| 360.00 | 171.20 | 180.00 | 175.60 | % | 0.49 | 0 | 0 | 8.89 | -1.00 | 0.00 | 0.00 | 7/31/2025 2:58:56 PM EST | |||
| 365.00 | 176.30 | 185.10 | 180.70 | 191.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 9.02 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/31/2025 2:58:56 PM EST |
| 370.00 | 181.40 | 190.00 | 185.70 | 145.45 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/31/2025 2:58:56 PM EST |
| 375.00 | 186.40 | 195.10 | 190.75 | % | 0.51 | 0 | 0 | 9.26 | -1.00 | 0.00 | 0.00 | 7/31/2025 2:58:56 PM EST | |||
| 380.00 | 191.30 | 200.10 | 195.70 | 186.90 | 0.00 | 0.00% | 0.52 | 0 | 0 | 9.94 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/31/2025 2:58:56 PM EST |
| 385.00 | 196.30 | 205.10 | 200.70 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/31/2025 2:58:56 PM EST | |||
| 390.00 | 201.30 | 210.10 | 205.70 | 190.67 | 0.00 | 0.00% | 0.53 | 0 | 0 | 9.61 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 7/31/2025 2:58:56 PM EST |
| 395.00 | 206.30 | 214.70 | 210.50 | % | 0.53 | 0 | 0 | 9.72 | -1.00 | 0.00 | 0.00 | 7/31/2025 2:58:56 PM EST | |||
| 400.00 | 211.30 | 220.00 | 215.65 | 211.17 | 0.00 | 0.00% | 0.54 | 0 | 0 | 9.83 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/31/2025 2:58:56 PM EST |
| 405.00 | 216.30 | 224.90 | 220.60 | % | 0.54 | 0 | 0 | 9.94 | -1.00 | 0.00 | 0.00 | 7/31/2025 2:58:56 PM EST | |||
| 410.00 | 221.30 | 230.10 | 225.70 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/31/2025 2:58:56 PM EST | |||
| 415.00 | 226.30 | 235.10 | 230.70 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/31/2025 2:58:56 PM EST | |||
| 420.00 | 231.30 | 239.60 | 235.45 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/31/2025 2:58:56 PM EST | |||
| 425.00 | 236.30 | 245.30 | 240.80 | 223.30 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/31/2025 2:58:56 PM EST |
| 430.00 | 241.30 | 250.10 | 245.70 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/31/2025 2:58:56 PM EST | |||
| 435.00 | 246.30 | 255.10 | 250.70 | 203.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/31/2025 2:58:56 PM EST |
| 440.00 | 248.10 | 260.10 | 254.10 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/31/2025 2:58:56 PM EST | |||
| 445.00 | 256.50 | 265.10 | 260.80 | 240.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/31/2025 2:58:56 PM EST |