Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $240.41 as of 11/21/2025 8:34:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 234.55 | 239.95 | 237.25 | 238.50 | +0.38 | +0.16% | 94.90 | 21 | 17,315 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 5.00 | 232.65 | 239.90 | 236.28 | 247.39 | 0.00 | 0.00% | 47.26 | 0 | 3,943 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 7.50 | 229.85 | 237.15 | 233.50 | 326.40 | 0.00 | 0.00% | 31.13 | 0 | 9 | 8.08 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 11/21/2025 3:59:56 PM EST |
| 10.00 | 227.10 | 234.95 | 231.03 | 295.14 | 0.00 | 0.00% | 23.10 | 0 | 164 | 7.02 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:56 PM EST |
| 12.50 | 224.90 | 232.20 | 228.55 | 166.05 | 0.00 | 0.00% | 18.28 | 0 | 4 | 6.08 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 11/21/2025 3:59:56 PM EST |
| 15.00 | 222.40 | 229.75 | 226.08 | 253.80 | 0.00 | 0.00% | 15.07 | 0 | 3 | 5.58 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 11/21/2025 3:59:56 PM EST |
| 17.50 | 220.20 | 227.25 | 223.73 | % | 12.78 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 20.00 | 217.45 | 224.75 | 221.10 | 139.97 | 0.00 | 0.00% | 11.05 | 0 | 14 | 4.84 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 11/21/2025 3:59:56 PM EST |
| 22.50 | 214.95 | 222.30 | 218.63 | 329.00 | 0.00 | 0.00% | 9.72 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 11/21/2025 3:59:56 PM EST |
| 25.00 | 212.45 | 219.80 | 216.13 | 269.49 | 0.00 | 0.00% | 8.65 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 11/21/2025 3:59:56 PM EST |
| 30.00 | 207.25 | 215.10 | 211.18 | 289.03 | 0.00 | 0.00% | 7.04 | 0 | 572 | 3.96 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:56 PM EST |
| 35.00 | 202.30 | 210.30 | 206.30 | 247.76 | 0.00 | 0.00% | 5.89 | 0 | 453 | 3.64 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:56 PM EST |
| 40.00 | 197.60 | 204.95 | 201.28 | 300.12 | 0.00 | 0.00% | 5.03 | 0 | 70 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/21/2025 3:59:56 PM EST |
| 45.00 | 192.65 | 200.00 | 196.33 | 268.10 | 0.00 | 0.00% | 4.36 | 0 | 21 | 3.12 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 11/21/2025 3:59:56 PM EST |
| 50.00 | 187.70 | 195.05 | 191.38 | 249.24 | 0.00 | 0.00% | 3.83 | 0 | 60 | 2.90 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 11/21/2025 3:59:56 PM EST |
| 55.00 | 182.75 | 190.10 | 186.43 | 243.33 | 0.00 | 0.00% | 3.39 | 0 | 35 | 2.76 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:56 PM EST |
| 60.00 | 177.80 | 185.15 | 181.48 | 291.30 | 0.00 | 0.00% | 3.02 | 0 | 52 | 2.60 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 3:59:56 PM EST |
| 65.00 | 172.85 | 180.20 | 176.53 | 243.91 | 0.00 | 0.00% | 2.72 | 0 | 58 | 2.46 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:56 PM EST |
| 70.00 | 167.90 | 175.25 | 171.58 | 191.32 | 0.00 | 0.00% | 2.45 | 0 | 86 | 2.32 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 75.00 | 162.95 | 170.30 | 166.63 | 238.40 | 0.00 | 0.00% | 2.22 | 0 | 41 | 2.20 | 1.00 | 0.00 | -0.01 | 9/25/2025 | 11/21/2025 3:59:56 PM EST |
| 80.00 | 158.00 | 165.35 | 161.68 | 210.29 | 0.00 | 0.00% | 2.02 | 0 | 241 | 2.07 | 1.00 | 0.00 | -0.02 | 11/14/2025 | 11/21/2025 3:59:56 PM EST |
| 85.00 | 153.10 | 160.40 | 156.75 | 167.54 | 0.00 | 0.00% | 1.84 | 0 | 49 | 2.00 | 1.00 | 0.00 | -0.01 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 90.00 | 148.15 | 155.45 | 151.80 | 218.90 | 0.00 | 0.00% | 1.69 | 0 | 61 | 1.87 | 1.00 | 0.00 | -0.02 | 11/7/2025 | 11/21/2025 3:59:56 PM EST |
| 95.00 | 143.20 | 150.55 | 146.88 | 160.20 | 0.00 | 0.00% | 1.55 | 0 | 32 | 1.78 | 1.00 | 0.00 | -0.02 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 100.00 | 140.00 | 145.65 | 142.83 | 135.70 | -20.85 | -13.32% | 1.43 | 2 | 350 | 1.70 | 1.00 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 105.00 | 133.40 | 140.70 | 137.05 | 161.00 | 0.00 | 0.00% | 1.31 | 0 | 131 | 1.63 | 0.99 | 0.00 | -0.03 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 110.00 | 128.50 | 135.85 | 132.18 | 131.00 | 0.00 | 0.00% | 1.20 | 0 | 113 | 1.56 | 0.99 | 0.00 | -0.04 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 115.00 | 123.60 | 130.95 | 127.28 | 141.00 | 0.00 | 0.00% | 1.11 | 0 | 17 | 1.48 | 0.99 | 0.00 | -0.04 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 120.00 | 118.60 | 126.50 | 122.55 | 121.00 | 0.00 | 0.00% | 1.02 | 0 | 216 | 1.43 | 0.98 | 0.00 | -0.05 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 125.00 | 113.80 | 121.50 | 117.65 | 119.25 | 0.00 | 0.00% | 0.94 | 0 | 83 | 1.37 | 0.98 | 0.00 | -0.06 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 130.00 | 110.55 | 116.00 | 113.28 | 139.94 | 0.00 | 0.00% | 0.87 | 0 | 200 | 1.20 | 0.98 | 0.00 | -0.06 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 135.00 | 106.25 | 111.00 | 108.63 | 129.01 | 0.00 | 0.00% | 0.80 | 0 | 116 | 1.14 | 0.97 | 0.00 | -0.07 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 140.00 | 100.50 | 104.75 | 102.63 | 97.81 | -15.57 | -13.74% | 0.73 | 1 | 102 | 0.95 | 0.97 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 145.00 | 96.40 | 101.00 | 98.70 | 120.00 | 0.00 | 0.00% | 0.68 | 0 | 158 | 1.02 | 0.96 | 0.00 | -0.09 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 150.00 | 91.00 | 97.45 | 94.23 | 87.30 | -6.85 | -7.28% | 0.63 | 1 | 510 | 1.10 | 0.95 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 155.00 | 86.50 | 92.45 | 89.48 | 87.10 | 0.00 | 0.00% | 0.58 | 0 | 378 | 1.00 | 0.94 | 0.00 | -0.10 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 160.00 | 81.80 | 87.55 | 84.68 | 85.23 | +1.61 | +1.93% | 0.53 | 3 | 932 | 0.95 | 0.93 | 0.00 | -0.11 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 165.00 | 76.40 | 82.15 | 79.28 | 79.25 | -16.85 | -17.54% | 0.48 | 1 | 295 | 0.87 | 0.92 | 0.00 | -0.12 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 170.00 | 73.80 | 78.05 | 75.93 | 75.61 | -9.56 | -11.23% | 0.45 | 1 | 2,747 | 0.77 | 0.91 | 0.00 | -0.13 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 175.00 | 69.45 | 73.25 | 71.35 | 71.19 | -4.70 | -6.20% | 0.41 | 2 | 494 | 0.76 | 0.90 | 0.00 | -0.14 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 180.00 | 65.35 | 68.90 | 67.13 | 66.64 | -0.86 | -1.28% | 0.37 | 2 | 1,565 | 0.75 | 0.88 | 0.00 | -0.14 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 185.00 | 61.25 | 65.15 | 63.20 | 62.37 | -23.63 | -27.48% | 0.34 | 2 | 536 | 0.75 | 0.87 | 0.00 | -0.15 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 190.00 | 57.60 | 59.10 | 58.35 | 57.47 | -0.19 | -0.33% | 0.31 | 11 | 1,635 | 0.71 | 0.85 | 0.00 | -0.16 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 195.00 | 53.70 | 57.10 | 55.40 | 67.00 | 0.00 | 0.00% | 0.28 | 0 | 426 | 0.74 | 0.83 | 0.00 | -0.17 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 200.00 | 48.00 | 52.70 | 50.35 | 50.80 | -0.45 | -0.88% | 0.25 | 61 | 4,511 | 0.68 | 0.80 | 0.00 | -0.18 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 210.00 | 42.50 | 44.80 | 43.65 | 44.99 | +0.52 | +1.17% | 0.21 | 11 | 635 | 0.69 | 0.75 | 0.00 | -0.20 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 220.00 | 36.45 | 38.75 | 37.60 | 36.78 | -2.92 | -7.36% | 0.17 | 84 | 1,797 | 0.70 | 0.69 | 0.01 | -0.22 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 230.00 | 30.40 | 31.95 | 31.18 | 32.75 | +1.50 | +4.80% | 0.14 | 152 | 1,208 | 0.67 | 0.63 | 0.01 | -0.23 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 240.00 | 25.20 | 27.25 | 26.23 | 25.90 | +0.17 | +0.67% | 0.11 | 160 | 834 | 0.67 | 0.57 | 0.01 | -0.23 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 250.00 | 20.55 | 22.00 | 21.28 | 21.25 | -0.06 | -0.29% | 0.09 | 401 | 1,491 | 0.65 | 0.50 | 0.01 | -0.23 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 260.00 | 17.00 | 18.50 | 17.75 | 18.25 | +0.71 | +4.05% | 0.07 | 135 | 1,055 | 0.66 | 0.44 | 0.01 | -0.23 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 270.00 | 13.50 | 14.50 | 14.00 | 14.35 | -0.15 | -1.04% | 0.05 | 219 | 1,437 | 0.64 | 0.38 | 0.01 | -0.22 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 280.00 | 10.85 | 12.10 | 11.48 | 12.00 | -0.10 | -0.83% | 0.04 | 139 | 1,367 | 0.65 | 0.32 | 0.01 | -0.20 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 290.00 | 8.80 | 10.15 | 9.48 | 9.30 | -0.95 | -9.27% | 0.03 | 78 | 3,991 | 0.65 | 0.27 | 0.01 | -0.19 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 300.00 | 7.20 | 7.50 | 7.35 | 7.30 | -0.70 | -8.75% | 0.02 | 1,070 | 5,738 | 0.64 | 0.23 | 0.01 | -0.17 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 310.00 | 5.55 | 6.35 | 5.95 | 5.88 | -0.62 | -9.54% | 0.02 | 187 | 2,937 | 0.65 | 0.19 | 0.00 | -0.15 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 320.00 | 4.50 | 5.05 | 4.78 | 4.80 | -0.70 | -12.73% | 0.01 | 427 | 3,813 | 0.65 | 0.16 | 0.00 | -0.14 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 330.00 | 3.75 | 4.05 | 3.90 | 3.90 | -0.75 | -16.13% | 0.01 | 280 | 5,064 | 0.65 | 0.13 | 0.00 | -0.12 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 340.00 | 3.00 | 3.90 | 3.45 | 3.25 | -0.83 | -20.35% | 0.01 | 193 | 1,346 | 0.67 | 0.11 | 0.00 | -0.11 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 350.00 | 2.38 | 2.80 | 2.59 | 2.80 | -0.40 | -12.50% | 0.01 | 570 | 6,730 | 0.66 | 0.09 | 0.00 | -0.10 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 360.00 | 1.92 | 2.37 | 2.15 | 2.10 | -0.67 | -24.19% | 0.01 | 78 | 2,112 | 0.67 | 0.08 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 370.00 | 1.68 | 2.20 | 1.94 | 1.94 | -0.35 | -15.29% | 0.01 | 160 | 2,136 | 0.69 | 0.07 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 380.00 | 1.42 | 2.15 | 1.79 | 1.48 | -0.62 | -29.53% | 0.00 | 203 | 1,883 | 0.71 | 0.06 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 390.00 | 1.19 | 1.78 | 1.49 | 1.44 | -0.31 | -17.72% | 0.00 | 114 | 1,268 | 0.71 | 0.05 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 400.00 | 1.04 | 1.17 | 1.11 | 1.10 | -0.39 | -26.18% | 0.00 | 1,504 | 18,314 | 0.70 | 0.05 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 410.00 | 0.87 | 1.09 | 0.98 | 1.02 | -0.37 | -26.62% | 0.00 | 2,122 | 3,798 | 0.71 | 0.04 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 420.00 | 0.80 | 0.90 | 0.85 | 0.80 | -0.41 | -33.89% | 0.00 | 413 | 2,812 | 0.72 | 0.04 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 430.00 | 0.61 | 1.21 | 0.91 | 0.72 | -0.38 | -34.55% | 0.00 | 89 | 1,741 | 0.75 | 0.03 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 440.00 | 0.61 | 0.81 | 0.71 | 0.62 | -0.29 | -31.87% | 0.00 | 174 | 995 | 0.75 | 0.03 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 450.00 | 0.58 | 0.75 | 0.67 | 0.60 | -0.24 | -28.58% | 0.00 | 382 | 4,911 | 0.76 | 0.03 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 460.00 | 0.37 | 0.89 | 0.63 | 0.53 | -0.25 | -32.06% | 0.00 | 9 | 2,108 | 0.77 | 0.02 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 470.00 | 0.31 | 0.80 | 0.56 | 0.43 | -0.29 | -40.28% | 0.00 | 31 | 745 | 0.78 | 0.02 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 480.00 | 0.28 | 0.68 | 0.48 | 0.55 | -0.07 | -11.29% | 0.00 | 53 | 845 | 0.78 | 0.02 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 490.00 | 0.14 | 0.70 | 0.42 | 0.47 | -0.11 | -18.97% | 0.00 | 2 | 602 | 0.78 | 0.02 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 500.00 | 0.30 | 0.40 | 0.35 | 0.38 | -0.01 | -2.57% | 0.00 | 194 | 14,499 | 0.79 | 0.02 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 510.00 | 0.07 | 0.37 | 0.22 | 0.37 | -0.18 | -32.73% | 0.00 | 1 | 743 | 0.75 | 0.02 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 520.00 | 0.20 | 0.43 | 0.32 | 0.37 | -0.13 | -26.00% | 0.00 | 9 | 984 | 0.82 | 0.01 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 530.00 | 0.07 | 0.34 | 0.21 | 0.25 | -0.08 | -24.25% | 0.00 | 7 | 235 | 0.78 | 0.01 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 540.00 | 0.00 | 0.49 | 0.25 | 0.35 | -0.23 | -39.66% | 0.00 | 4 | 551 | 0.90 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 550.00 | 0.01 | 0.52 | 0.27 | 0.28 | -0.08 | -22.23% | 0.00 | 25 | 1,342 | 0.78 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 560.00 | 0.00 | 0.58 | 0.29 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 890 | 0.83 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 570.00 | 0.00 | 0.60 | 0.30 | 0.28 | -0.01 | -3.45% | 0.00 | 1 | 355 | 0.98 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 580.00 | 0.00 | 0.58 | 0.29 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 590.00 | 0.05 | 0.56 | 0.31 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,516 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 600.00 | 0.06 | 0.25 | 0.16 | 0.20 | -0.08 | -28.58% | 0.00 | 9 | 6,593 | 0.86 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 610.00 | 0.00 | 0.51 | 0.26 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 386 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 620.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.17 | -89.48% | 0.00 | 10 | 388 | 0.94 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 630.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.04 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 640.00 | 0.00 | 0.49 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 340 | 1.05 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 650.00 | 0.01 | 0.36 | 0.19 | 0.16 | +0.05 | +45.46% | 0.00 | 2 | 1,514 | 0.89 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 660.00 | 0.00 | 0.47 | 0.24 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,135 | 1.08 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 670.00 | 0.00 | 0.46 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 666 | 1.09 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 680.00 | 0.02 | 0.45 | 0.24 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.96 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 690.00 | 0.01 | 0.43 | 0.22 | 0.10 | -0.04 | -28.58% | 0.00 | 25 | 2,694 | 0.95 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 700.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 886 | 1.07 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 710.00 | 0.00 | 0.43 | 0.22 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 720.00 | 0.00 | 0.36 | 0.18 | 0.16 | -0.19 | -54.29% | 0.00 | 1 | 607 | 1.12 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 730.00 | 0.00 | 0.42 | 0.21 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.15 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:56 PM EST |
| 740.00 | 0.00 | 0.42 | 0.21 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.16 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:56 PM EST |
| 750.00 | 0.00 | 0.42 | 0.21 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.17 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:56 PM EST |
| 760.00 | 0.00 | 0.41 | 0.21 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.18 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 770.00 | 0.00 | 0.41 | 0.21 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.19 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 3:59:56 PM EST |
| 780.00 | 0.00 | 0.42 | 0.21 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.21 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:56 PM EST |
| 790.00 | 0.00 | 0.47 | 0.24 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.23 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 3:59:56 PM EST |
| 800.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 241 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 810.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.72 | -87.81% | 0.00 | 4 | 59 | 1.23 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 820.00 | 0.00 | 0.40 | 0.20 | 0.11 | -1.10 | -90.91% | 0.00 | 4 | 539 | 1.24 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 830.00 | 0.00 | 0.39 | 0.20 | 0.12 | -0.18 | -60.00% | 0.00 | 8 | 50 | 1.25 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 840.00 | 0.00 | 0.39 | 0.20 | 0.08 | -0.21 | -72.42% | 0.00 | 6 | 29 | 1.26 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 850.00 | 0.00 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.11 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 3:59:56 PM EST |
| 860.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 2 | 40 | 1.10 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 870.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 199 | 196 | 1.03 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 880.00 | 0.03 | 0.10 | 0.07 | 0.09 | +0.02 | +28.58% | 0.00 | 29 | 4,803 | 1.08 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,288 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 42 | 3,945 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 0.76 | 0.38 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 1,309 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/21/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,754 | 2.76 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:56 PM EST |
| 12.50 | 0.01 | 0.77 | 0.39 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 1,036 | 3.22 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 307 | 2.74 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 17.50 | 0.01 | 0.67 | 0.34 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,443 | 2.78 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,388 | 2.47 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/21/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 909 | 2.28 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 245 | 2.26 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:56 PM EST |
| 30.00 | 0.01 | 0.67 | 0.34 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 618 | 2.18 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 35.00 | 0.01 | 0.66 | 0.34 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 183 | 2.02 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 689 | 1.94 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/21/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 438 | 1.75 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 3:59:56 PM EST |
| 50.00 | 0.04 | 0.10 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 7 | 1,069 | 1.50 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 866 | 1.83 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.21 | 0.11 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 819 | 1.52 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.47 | 0.24 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 665 | 1.51 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.48 | 0.24 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,251 | 1.44 | 0.00 | 0.00 | -0.01 | 10/16/2025 | 11/21/2025 3:59:56 PM EST |
| 80.00 | 0.10 | 0.36 | 0.23 | 0.19 | +0.06 | +46.16% | 0.00 | 1 | 1,018 | 1.21 | 0.00 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.52 | 0.26 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,450 | 1.31 | 0.00 | 0.00 | -0.01 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 90.00 | 0.10 | 0.42 | 0.26 | 0.23 | -0.20 | -46.52% | 0.00 | 26 | 830 | 1.11 | 0.00 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 95.00 | 0.12 | 0.50 | 0.31 | 0.30 | -0.12 | -28.58% | 0.00 | 26 | 924 | 1.07 | 0.00 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 100.00 | 0.25 | 0.30 | 0.28 | 0.32 | +0.03 | +10.35% | 0.00 | 13 | 2,587 | 1.02 | 0.00 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 105.00 | 0.15 | 0.69 | 0.42 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 845 | 1.01 | -0.01 | 0.00 | -0.03 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 110.00 | 0.15 | 0.79 | 0.47 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 718 | 0.97 | -0.01 | 0.00 | -0.04 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 115.00 | 0.18 | 0.87 | 0.53 | 0.58 | +0.07 | +13.73% | 0.00 | 4 | 285 | 0.93 | -0.01 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 120.00 | 0.26 | 0.77 | 0.52 | 0.61 | -0.04 | -6.16% | 0.00 | 22 | 1,167 | 0.89 | -0.02 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 125.00 | 0.42 | 1.08 | 0.75 | 0.80 | +0.31 | +63.27% | 0.01 | 1 | 417 | 0.90 | -0.02 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 130.00 | 0.59 | 1.05 | 0.82 | 1.10 | +0.09 | +8.92% | 0.01 | 1 | 265 | 0.88 | -0.02 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 135.00 | 0.67 | 1.24 | 0.96 | 1.00 | -0.14 | -12.29% | 0.01 | 13 | 720 | 0.85 | -0.03 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 140.00 | 0.89 | 1.32 | 1.11 | 1.42 | -0.02 | -1.39% | 0.01 | 401 | 765 | 0.83 | -0.03 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 145.00 | 1.22 | 1.67 | 1.45 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 926 | 0.83 | -0.04 | 0.00 | -0.09 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 150.00 | 1.48 | 1.82 | 1.65 | 1.68 | -0.39 | -18.85% | 0.01 | 169 | 4,743 | 0.81 | -0.05 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 155.00 | 1.85 | 2.35 | 2.10 | 2.10 | -0.33 | -13.58% | 0.01 | 28 | 456 | 0.80 | -0.06 | 0.00 | -0.10 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 160.00 | 2.08 | 2.69 | 2.39 | 2.99 | +0.12 | +4.19% | 0.01 | 28 | 1,384 | 0.78 | -0.07 | 0.00 | -0.11 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 165.00 | 2.48 | 3.20 | 2.84 | 2.76 | -0.62 | -18.35% | 0.02 | 19 | 542 | 0.77 | -0.08 | 0.00 | -0.12 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 170.00 | 3.10 | 3.65 | 3.38 | 3.37 | -0.48 | -12.47% | 0.02 | 25 | 1,955 | 0.76 | -0.09 | 0.00 | -0.13 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 175.00 | 3.45 | 4.45 | 3.95 | 3.98 | -0.54 | -11.95% | 0.02 | 260 | 958 | 0.75 | -0.10 | 0.00 | -0.14 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 180.00 | 4.30 | 5.15 | 4.73 | 4.65 | -0.59 | -11.26% | 0.03 | 79 | 848 | 0.74 | -0.12 | 0.00 | -0.14 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 185.00 | 4.85 | 5.95 | 5.40 | 5.50 | -0.95 | -14.73% | 0.03 | 31 | 997 | 0.73 | -0.13 | 0.00 | -0.15 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 190.00 | 5.25 | 7.00 | 6.13 | 6.25 | -0.84 | -11.85% | 0.03 | 39 | 1,852 | 0.71 | -0.15 | 0.00 | -0.16 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 195.00 | 6.25 | 7.75 | 7.00 | 7.33 | -1.03 | -12.33% | 0.04 | 58 | 1,646 | 0.69 | -0.17 | 0.00 | -0.17 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 200.00 | 8.35 | 9.05 | 8.70 | 8.70 | -1.30 | -13.00% | 0.04 | 215 | 7,398 | 0.71 | -0.20 | 0.00 | -0.18 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 210.00 | 10.90 | 11.50 | 11.20 | 11.20 | -1.40 | -11.12% | 0.05 | 432 | 2,919 | 0.69 | -0.25 | 0.00 | -0.20 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 220.00 | 13.75 | 14.85 | 14.30 | 14.60 | -1.52 | -9.43% | 0.07 | 161 | 3,571 | 0.66 | -0.31 | 0.01 | -0.22 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 230.00 | 17.80 | 19.40 | 18.60 | 18.50 | -1.85 | -9.10% | 0.08 | 393 | 3,023 | 0.66 | -0.37 | 0.01 | -0.23 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 240.00 | 22.55 | 24.15 | 23.35 | 23.13 | -1.87 | -7.48% | 0.10 | 327 | 1,898 | 0.65 | -0.43 | 0.01 | -0.23 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 250.00 | 28.00 | 29.65 | 28.83 | 28.30 | -2.43 | -7.91% | 0.12 | 310 | 5,510 | 0.65 | -0.50 | 0.01 | -0.23 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 260.00 | 34.15 | 35.80 | 34.98 | 35.15 | -0.23 | -0.65% | 0.13 | 70 | 5,061 | 0.64 | -0.56 | 0.01 | -0.23 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 270.00 | 41.00 | 43.15 | 42.08 | 41.45 | -3.07 | -6.90% | 0.16 | 61 | 4,880 | 0.65 | -0.62 | 0.01 | -0.22 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 280.00 | 47.35 | 50.05 | 48.70 | 46.95 | -3.46 | -6.87% | 0.17 | 3,246 | 3,395 | 0.63 | -0.68 | 0.01 | -0.20 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 290.00 | 56.30 | 58.05 | 57.18 | 53.91 | -5.29 | -8.94% | 0.20 | 2,639 | 2,024 | 0.64 | -0.73 | 0.01 | -0.19 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 300.00 | 64.05 | 65.85 | 64.95 | 64.10 | -2.78 | -4.16% | 0.22 | 149 | 4,294 | 0.63 | -0.77 | 0.01 | -0.17 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 310.00 | 69.45 | 74.75 | 72.10 | 73.08 | -0.92 | -1.25% | 0.23 | 20 | 2,492 | 0.55 | -0.81 | 0.00 | -0.15 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 320.00 | 78.35 | 83.85 | 81.10 | 81.05 | -3.62 | -4.28% | 0.25 | 18 | 3,537 | 0.72 | -0.84 | 0.00 | -0.14 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 330.00 | 89.50 | 93.00 | 91.25 | 88.20 | -3.03 | -3.33% | 0.28 | 40 | 2,079 | 0.60 | -0.87 | 0.00 | -0.12 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 340.00 | 99.60 | 102.40 | 101.00 | 100.12 | -4.13 | -3.97% | 0.30 | 65 | 2,328 | 0.62 | -0.89 | 0.00 | -0.11 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 350.00 | 106.60 | 112.65 | 109.63 | 109.63 | -1.34 | -1.21% | 0.31 | 94 | 1,969 | 0.81 | -0.91 | 0.00 | -0.10 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 360.00 | 117.00 | 121.50 | 119.25 | 119.88 | -0.02 | -0.02% | 0.33 | 3 | 958 | 0.79 | -0.92 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 370.00 | 127.40 | 131.40 | 129.40 | 128.96 | -2.49 | -1.90% | 0.35 | 17 | 987 | 0.82 | -0.93 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 380.00 | 135.90 | 141.10 | 138.50 | 138.00 | +7.24 | +5.54% | 0.36 | 17 | 634 | 0.84 | -0.94 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 390.00 | 145.75 | 152.15 | 148.95 | 149.00 | +8.14 | +5.78% | 0.38 | 25 | 417 | 0.94 | -0.95 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 400.00 | 155.75 | 161.05 | 158.40 | 164.85 | +4.85 | +3.04% | 0.40 | 2 | 579 | 0.91 | -0.95 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 410.00 | 165.60 | 172.90 | 169.25 | 154.47 | 0.00 | 0.00% | 0.41 | 0 | 208 | 1.04 | -0.96 | 0.00 | -0.05 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 420.00 | 175.55 | 182.90 | 179.23 | 176.33 | +19.20 | +12.22% | 0.43 | 3 | 149 | 1.08 | -0.96 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 430.00 | 185.50 | 192.85 | 189.18 | 188.68 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.04 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 440.00 | 195.50 | 202.85 | 199.18 | 196.97 | +25.32 | +14.76% | 0.45 | 4 | 104 | 1.14 | -0.97 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 450.00 | 205.50 | 212.85 | 209.18 | 208.52 | +2.82 | +1.38% | 0.46 | 4 | 100 | 1.17 | -0.97 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 460.00 | 215.50 | 222.85 | 219.18 | 218.47 | -2.93 | -1.33% | 0.48 | 4 | 0 | 1.20 | -0.98 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 470.00 | 225.50 | 232.85 | 229.18 | 231.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.04 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 480.00 | 235.50 | 242.85 | 239.18 | 152.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.25 | -0.98 | 0.00 | -0.03 | 11/3/2025 | 11/21/2025 3:59:56 PM EST |
| 490.00 | 245.50 | 252.85 | 249.18 | 251.40 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.03 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 500.00 | 255.50 | 262.85 | 259.18 | 261.70 | 0.00 | 0.00% | 0.52 | 0 | 10 | 1.31 | -0.98 | 0.00 | -0.03 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 510.00 | 265.50 | 272.85 | 269.18 | 213.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.33 | -0.98 | 0.00 | -0.03 | 11/6/2025 | 11/21/2025 3:59:56 PM EST |
| 520.00 | 275.50 | 282.85 | 279.18 | 191.57 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.03 | 10/30/2025 | 11/21/2025 3:59:56 PM EST |
| 530.00 | 285.50 | 292.85 | 289.18 | 179.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.03 | 10/28/2025 | 11/21/2025 3:59:56 PM EST |
| 540.00 | 295.50 | 302.85 | 299.18 | 230.65 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.01 | 11/7/2025 | 11/21/2025 3:59:56 PM EST |
| 550.00 | 305.50 | 312.85 | 309.18 | 207.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.01 | 10/24/2025 | 11/21/2025 3:59:56 PM EST |
| 560.00 | 315.50 | 322.85 | 319.18 | 204.95 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.01 | 10/28/2025 | 11/21/2025 3:59:56 PM EST |
| 570.00 | 325.50 | 332.85 | 329.18 | 205.60 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.01 | 10/27/2025 | 11/21/2025 3:59:56 PM EST |
| 580.00 | 335.50 | 342.85 | 339.18 | 233.65 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 3:59:56 PM EST |
| 590.00 | 345.50 | 352.85 | 349.18 | 227.20 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 3:59:56 PM EST |
| 600.00 | 355.50 | 362.85 | 359.18 | 240.60 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/21/2025 3:59:56 PM EST |
| 610.00 | 365.50 | 372.85 | 369.18 | 254.80 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/21/2025 3:59:56 PM EST |
| 620.00 | 375.50 | 382.85 | 379.18 | 262.30 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/21/2025 3:59:56 PM EST |
| 630.00 | 385.50 | 392.85 | 389.18 | 274.05 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/21/2025 3:59:56 PM EST |
| 640.00 | 395.50 | 402.85 | 399.18 | 281.60 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/21/2025 3:59:56 PM EST |
| 650.00 | 405.50 | 412.85 | 409.18 | 290.90 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/21/2025 3:59:56 PM EST |
| 660.00 | 415.50 | 422.85 | 419.18 | 342.55 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 11/21/2025 3:59:56 PM EST |
| 670.00 | 425.50 | 432.85 | 429.18 | 281.67 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 11/21/2025 3:59:56 PM EST |
| 680.00 | 435.50 | 442.85 | 439.18 | 348.52 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 11/21/2025 3:59:56 PM EST |
| 690.00 | 445.50 | 452.85 | 449.18 | 431.30 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 11/21/2025 3:59:56 PM EST |
| 700.00 | 455.50 | 462.85 | 459.18 | 353.55 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 11/21/2025 3:59:56 PM EST |
| 710.00 | 465.50 | 472.85 | 469.18 | 363.80 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 11/21/2025 3:59:56 PM EST |
| 720.00 | 475.50 | 482.85 | 479.18 | 316.30 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 11/21/2025 3:59:56 PM EST |
| 730.00 | 485.50 | 492.85 | 489.18 | % | 0.67 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 740.00 | 495.50 | 502.85 | 499.18 | 350.10 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/21/2025 3:59:56 PM EST |
| 750.00 | 505.50 | 512.85 | 509.18 | % | 0.68 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 760.00 | 515.50 | 522.85 | 519.18 | % | 0.68 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 770.00 | 525.50 | 532.85 | 529.18 | % | 0.69 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 780.00 | 535.50 | 542.85 | 539.18 | % | 0.69 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 790.00 | 545.50 | 552.85 | 549.18 | % | 0.70 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 800.00 | 555.50 | 562.85 | 559.18 | 416.28 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 11/21/2025 3:59:56 PM EST |
| 810.00 | 565.50 | 572.85 | 569.18 | % | 0.70 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 820.00 | 575.50 | 582.85 | 579.18 | % | 0.71 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 830.00 | 585.50 | 592.85 | 589.18 | % | 0.71 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 840.00 | 595.50 | 602.85 | 599.18 | % | 0.71 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 850.00 | 605.50 | 612.85 | 609.18 | % | 0.72 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 860.00 | 615.50 | 622.85 | 619.18 | % | 0.72 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 870.00 | 625.50 | 632.85 | 629.18 | 536.20 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 11/21/2025 3:59:56 PM EST |
| 880.00 | 635.50 | 642.85 | 639.18 | 565.06 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/21/2025 3:59:56 PM EST |