Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $252.02 as of 1/7/2026 6:58:49 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 | 239.50 | 247.80 | 243.65 | 241.93 | -3.17 | -1.30% | 97.46 | 57 | 4,350 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 5.00 | 237.20 | 245.30 | 241.25 | 238.75 | +8.18 | +3.55% | 48.25 | 119 | 4,413 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 7.50 | 234.60 | 242.65 | 238.63 | 256.85 | 0.00 | 0.00% | 31.82 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 4:00:01 PM EST |
| 10.00 | 231.80 | 239.75 | 235.78 | 232.75 | 0.00 | 0.00% | 23.58 | 0 | 164 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 4:00:01 PM EST |
| 12.50 | 229.75 | 237.65 | 233.70 | 220.08 | 0.00 | 0.00% | 18.70 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:01 PM EST |
| 15.00 | 227.25 | 235.15 | 231.20 | 214.78 | 0.00 | 0.00% | 15.41 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:01 PM EST |
| 17.50 | 224.60 | 232.65 | 228.63 | % | 13.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST | |||
| 20.00 | 222.00 | 230.30 | 226.15 | 219.65 | 0.00 | 0.00% | 11.31 | 0 | 243 | 0.00 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 4:00:01 PM EST |
| 22.50 | 219.60 | 227.70 | 223.65 | 210.15 | 0.00 | 0.00% | 9.94 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:01 PM EST |
| 25.00 | 217.20 | 225.30 | 221.25 | 230.88 | 0.00 | 0.00% | 8.85 | 0 | 808 | 0.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 30.00 | 212.25 | 220.45 | 216.35 | 212.85 | 0.00 | 0.00% | 7.21 | 0 | 573 | 9.83 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 4:00:01 PM EST |
| 35.00 | 207.00 | 215.35 | 211.18 | 194.85 | 0.00 | 0.00% | 6.03 | 0 | 471 | 8.90 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:01 PM EST |
| 40.00 | 202.30 | 210.35 | 206.33 | 300.12 | 0.00 | 0.00% | 5.16 | 0 | 70 | 8.25 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 1/7/2026 4:00:01 PM EST |
| 45.00 | 197.30 | 205.20 | 201.25 | 184.83 | 0.00 | 0.00% | 4.47 | 0 | 28 | 7.69 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:01 PM EST |
| 50.00 | 192.15 | 200.15 | 196.15 | 198.75 | 0.00 | 0.00% | 3.92 | 0 | 60 | 7.22 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 55.00 | 187.30 | 195.25 | 191.28 | 174.85 | 0.00 | 0.00% | 3.48 | 0 | 34 | 6.77 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:01 PM EST |
| 60.00 | 182.30 | 190.25 | 186.28 | 171.95 | 0.00 | 0.00% | 3.10 | 0 | 51 | 6.38 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:01 PM EST |
| 65.00 | 177.35 | 185.25 | 181.30 | 168.31 | 0.00 | 0.00% | 2.79 | 0 | 56 | 6.14 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:01 PM EST |
| 70.00 | 172.35 | 180.25 | 176.30 | 160.51 | 0.00 | 0.00% | 2.52 | 0 | 87 | 5.76 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:01 PM EST |
| 75.00 | 167.35 | 175.25 | 171.30 | 178.49 | 0.00 | 0.00% | 2.28 | 0 | 41 | 5.43 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 80.00 | 162.35 | 170.25 | 166.30 | 168.69 | 0.00 | 0.00% | 2.08 | 0 | 243 | 5.15 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 85.00 | 157.20 | 165.25 | 161.23 | 148.42 | 0.00 | 0.00% | 1.90 | 0 | 47 | 4.91 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:01 PM EST |
| 90.00 | 152.20 | 160.25 | 156.23 | 139.93 | 0.00 | 0.00% | 1.74 | 0 | 61 | 4.65 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:01 PM EST |
| 95.00 | 147.35 | 155.30 | 151.33 | 160.20 | 0.00 | 0.00% | 1.59 | 0 | 32 | 4.43 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 1/7/2026 4:00:01 PM EST |
| 100.00 | 142.35 | 150.65 | 146.50 | 133.69 | 0.00 | 0.00% | 1.47 | 0 | 365 | 4.29 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:01 PM EST |
| 105.00 | 137.70 | 145.45 | 141.58 | 142.77 | 0.00 | 0.00% | 1.35 | 0 | 124 | 4.03 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 110.00 | 132.40 | 140.30 | 136.35 | 143.19 | 0.00 | 0.00% | 1.24 | 0 | 107 | 3.83 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 115.00 | 127.25 | 135.30 | 131.28 | 115.68 | 0.00 | 0.00% | 1.14 | 0 | 18 | 3.66 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:01 PM EST |
| 120.00 | 122.35 | 130.45 | 126.40 | 130.05 | 0.00 | 0.00% | 1.05 | 0 | 213 | 3.48 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 125.00 | 117.35 | 125.45 | 121.40 | 108.35 | 0.00 | 0.00% | 0.97 | 0 | 84 | 3.31 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:01 PM EST |
| 130.00 | 112.35 | 120.60 | 116.48 | 120.15 | 0.00 | 0.00% | 0.90 | 0 | 198 | 3.18 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 135.00 | 107.40 | 115.50 | 111.45 | 92.44 | 0.00 | 0.00% | 0.83 | 0 | 101 | 3.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:01 PM EST |
| 140.00 | 103.00 | 109.50 | 106.25 | 92.72 | 0.00 | 0.00% | 0.76 | 0 | 101 | 2.64 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:01 PM EST |
| 145.00 | 98.00 | 103.30 | 100.65 | 106.00 | 0.00 | 0.00% | 0.69 | 0 | 155 | 2.22 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 150.00 | 93.00 | 98.30 | 95.65 | 83.00 | 0.00 | 0.00% | 0.64 | 0 | 507 | 2.10 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:01 PM EST |
| 155.00 | 88.00 | 93.65 | 90.83 | 96.72 | 0.00 | 0.00% | 0.59 | 0 | 379 | 2.06 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 160.00 | 83.00 | 88.35 | 85.68 | 91.85 | 0.00 | 0.00% | 0.54 | 0 | 917 | 1.88 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 165.00 | 77.45 | 85.60 | 81.53 | 78.20 | -11.80 | -13.12% | 0.49 | 40 | 293 | 2.18 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 170.00 | 73.10 | 78.70 | 75.90 | 57.26 | 0.00 | 0.00% | 0.45 | 0 | 2,721 | 1.73 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:01 PM EST |
| 175.00 | 67.75 | 74.90 | 71.33 | 71.34 | -3.46 | -4.63% | 0.41 | 2 | 504 | 1.83 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 180.00 | 63.05 | 68.50 | 65.78 | 68.35 | 0.00 | 0.00% | 0.37 | 0 | 1,555 | 1.48 | 1.00 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 185.00 | 58.10 | 63.55 | 60.83 | 45.75 | 0.00 | 0.00% | 0.33 | 0 | 535 | 1.38 | 1.00 | 0.00 | -0.02 | 1/2/2026 | 1/7/2026 4:00:01 PM EST |
| 190.00 | 54.05 | 58.55 | 56.30 | 55.54 | -4.13 | -6.93% | 0.30 | 1 | 1,638 | 1.28 | 0.99 | 0.00 | -0.06 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 195.00 | 48.25 | 53.75 | 51.00 | 55.29 | 0.00 | 0.00% | 0.26 | 0 | 438 | 1.21 | 0.99 | 0.00 | -0.07 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 200.00 | 46.30 | 48.45 | 47.38 | 47.00 | -0.80 | -1.68% | 0.24 | 9 | 4,523 | 1.07 | 0.98 | 0.00 | -0.09 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 205.00 | 38.00 | 45.75 | 41.88 | 49.55 | 0.00 | 0.00% | 0.20 | 0 | 24 | 1.28 | 0.97 | 0.00 | -0.13 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 210.00 | 32.90 | 38.80 | 35.85 | 34.25 | -3.49 | -9.25% | 0.17 | 13 | 629 | 1.04 | 0.96 | 0.00 | -0.15 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 212.50 | 30.50 | 38.45 | 34.48 | % | 0.16 | 0 | 0 | 1.13 | 0.95 | 0.00 | -0.17 | 1/7/2026 4:00:01 PM EST | |||
| 215.00 | 28.15 | 36.00 | 32.08 | 31.30 | -8.13 | -20.62% | 0.15 | 6 | 20 | 1.06 | 0.94 | 0.01 | -0.18 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 217.50 | 28.85 | 31.30 | 30.08 | 28.95 | -10.59 | -26.79% | 0.14 | 5 | 5 | 0.77 | 0.93 | 0.01 | -0.19 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 220.00 | 26.70 | 28.75 | 27.73 | 27.96 | -0.04 | -0.15% | 0.13 | 80 | 1,636 | 0.56 | 0.91 | 0.01 | -0.22 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 222.50 | 24.25 | 26.75 | 25.50 | 22.40 | -10.30 | -31.50% | 0.11 | 1 | 46 | 0.55 | 0.90 | 0.01 | -0.24 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 225.00 | 22.20 | 24.30 | 23.25 | 22.00 | -1.95 | -8.15% | 0.10 | 8 | 535 | 0.57 | 0.88 | 0.01 | -0.26 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 227.50 | 19.90 | 21.95 | 20.93 | 28.15 | 0.00 | 0.00% | 0.09 | 0 | 158 | 0.54 | 0.85 | 0.01 | -0.29 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 230.00 | 18.00 | 19.65 | 18.83 | 19.44 | -3.51 | -15.30% | 0.08 | 34 | 1,254 | 0.54 | 0.82 | 0.01 | -0.32 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 232.50 | 15.90 | 17.80 | 16.85 | 16.60 | -0.50 | -2.93% | 0.07 | 52 | 353 | 0.53 | 0.78 | 0.02 | -0.35 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 235.00 | 14.20 | 15.00 | 14.60 | 14.96 | -3.94 | -20.85% | 0.06 | 128 | 561 | 0.50 | 0.74 | 0.02 | -0.38 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 237.50 | 12.75 | 13.55 | 13.15 | 12.45 | -4.95 | -28.45% | 0.06 | 42 | 631 | 0.52 | 0.69 | 0.02 | -0.41 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 240.00 | 11.15 | 11.85 | 11.50 | 11.42 | -3.68 | -24.38% | 0.05 | 660 | 3,102 | 0.51 | 0.65 | 0.02 | -0.43 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 242.50 | 9.70 | 10.25 | 9.98 | 9.69 | -3.76 | -27.96% | 0.04 | 390 | 1,003 | 0.51 | 0.60 | 0.02 | -0.45 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 245.00 | 8.45 | 8.90 | 8.68 | 8.80 | -3.08 | -25.93% | 0.04 | 704 | 574 | 0.51 | 0.55 | 0.02 | -0.47 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 247.50 | 7.25 | 7.70 | 7.48 | 7.43 | -3.02 | -28.90% | 0.03 | 448 | 336 | 0.52 | 0.50 | 0.02 | -0.47 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 250.00 | 6.20 | 6.40 | 6.30 | 6.30 | -2.95 | -31.90% | 0.03 | 2,131 | 6,366 | 0.51 | 0.45 | 0.02 | -0.47 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 252.50 | 5.30 | 5.65 | 5.48 | 5.80 | -2.20 | -27.50% | 0.02 | 12,874 | 434 | 0.52 | 0.40 | 0.02 | -0.46 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 255.00 | 4.50 | 4.65 | 4.58 | 4.65 | -2.40 | -34.05% | 0.02 | 2,162 | 967 | 0.52 | 0.36 | 0.02 | -0.45 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 257.50 | 3.80 | 4.10 | 3.95 | 4.10 | -1.85 | -31.10% | 0.02 | 416 | 669 | 0.53 | 0.32 | 0.02 | -0.43 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 260.00 | 3.20 | 3.40 | 3.30 | 3.22 | -1.91 | -37.24% | 0.01 | 2,419 | 6,309 | 0.53 | 0.28 | 0.02 | -0.40 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 262.50 | 2.72 | 2.96 | 2.84 | 2.89 | -1.81 | -38.52% | 0.01 | 11,632 | 269 | 0.54 | 0.24 | 0.02 | -0.38 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 265.00 | 2.30 | 2.52 | 2.41 | 2.42 | -1.30 | -34.95% | 0.01 | 1,643 | 1,209 | 0.54 | 0.21 | 0.01 | -0.35 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 270.00 | 1.65 | 1.80 | 1.73 | 1.70 | -1.10 | -39.29% | 0.01 | 2,148 | 8,732 | 0.56 | 0.16 | 0.01 | -0.30 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 275.00 | 1.20 | 1.33 | 1.27 | 1.26 | -0.84 | -40.00% | 0.00 | 353 | 1,755 | 0.57 | 0.12 | 0.01 | -0.25 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 280.00 | 0.89 | 0.96 | 0.93 | 0.93 | -0.66 | -41.51% | 0.00 | 1,260 | 13,396 | 0.59 | 0.09 | 0.01 | -0.21 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 285.00 | 0.67 | 0.81 | 0.74 | 0.74 | -0.54 | -42.19% | 0.00 | 190 | 562 | 0.61 | 0.07 | 0.01 | -0.17 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 290.00 | 0.50 | 0.57 | 0.54 | 0.55 | -0.56 | -50.45% | 0.00 | 171 | 6,086 | 0.63 | 0.05 | 0.00 | -0.14 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 295.00 | 0.40 | 0.53 | 0.47 | 0.46 | -0.31 | -40.26% | 0.00 | 44 | 296 | 0.65 | 0.04 | 0.00 | -0.11 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 300.00 | 0.34 | 0.41 | 0.38 | 0.34 | -0.25 | -42.38% | 0.00 | 616 | 9,801 | 0.68 | 0.03 | 0.00 | -0.09 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 305.00 | 0.15 | 0.48 | 0.32 | 0.28 | -0.20 | -41.67% | 0.00 | 54 | 205 | 0.70 | 0.02 | 0.00 | -0.08 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 310.00 | 0.22 | 0.40 | 0.31 | 0.24 | -0.23 | -48.94% | 0.00 | 273 | 3,242 | 0.75 | 0.01 | 0.00 | -0.05 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 315.00 | 0.00 | 0.38 | 0.19 | 0.10 | -0.20 | -66.67% | 0.00 | 4 | 204 | 0.82 | 0.01 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 320.00 | 0.16 | 0.24 | 0.20 | 0.16 | +0.12 | +300.00% | 0.00 | 191 | 5,533 | 0.78 | 0.01 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 325.00 | 0.00 | 0.32 | 0.16 | 0.15 | -0.05 | -25.00% | 0.00 | 6 | 96 | 0.88 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 330.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.06 | -30.00% | 0.00 | 193 | 5,227 | 0.80 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 335.00 | 0.00 | 0.23 | 0.12 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.91 | 0.00 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 0.27 | 0.14 | 0.04 | -0.09 | -69.24% | 0.00 | 15 | 2,178 | 0.97 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 350.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.03 | -27.28% | 0.00 | 350 | 7,282 | 0.87 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 360.00 | 0.02 | 0.11 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 5 | 1,737 | 0.91 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 370.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.06 | -85.72% | 0.00 | 12 | 2,447 | 1.15 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 380.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 128 | 3,207 | 0.95 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 390.00 | 0.00 | 0.08 | 0.04 | 0.07 | -0.08 | -53.34% | 0.00 | 96 | 1,255 | 1.13 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 400.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 503 | 21,031 | 1.09 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 410.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 211 | 5,039 | 1.12 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 420.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 14 | 2,745 | 1.13 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 430.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,179 | 1.22 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 440.00 | 0.00 | 0.29 | 0.15 | 0.17 | +0.12 | +240.00% | 0.00 | 1 | 1,071 | 1.60 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 450.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 4,389 | 1.27 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 460.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,965 | 1.64 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 470.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 710 | 1.71 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 480.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 995 | 1.34 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 490.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 627 | 1.84 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 274 | 15,210 | 1.38 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 510.00 | 0.00 | 0.21 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 752 | 1.87 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:01 PM EST |
| 520.00 | 0.00 | 0.21 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 985 | 1.91 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 530.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 421 | 1.80 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 540.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,557 | 1.52 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 550.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 1,347 | 1.68 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 560.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 886 | 1.91 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 570.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 358 | 2.10 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:01 PM EST |
| 580.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 750 | 2.14 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:01 PM EST |
| 590.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 1,638 | 1.67 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 600.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 220 | 5,973 | 1.89 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 610.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 701 | 1.72 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 620.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 518 | 1.75 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 630.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 165 | 2.33 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 640.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 339 | 2.38 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:01 PM EST |
| 650.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,837 | 2.04 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 660.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,137 | 2.24 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/7/2026 4:00:01 PM EST |
| 670.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 655 | 2.48 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 4:00:01 PM EST |
| 680.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 342 | 2.35 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:01 PM EST |
| 690.00 | 0.00 | 0.23 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,352 | 2.53 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 700.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 896 | 2.17 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:01 PM EST |
| 710.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:01 PM EST |
| 720.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 600 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 730.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.29 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 4:00:01 PM EST |
| 740.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.44 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 4:00:01 PM EST |
| 750.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 270 | 2.41 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 760.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.74 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 4:00:01 PM EST |
| 770.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.76 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 4:00:01 PM EST |
| 780.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.79 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 4:00:01 PM EST |
| 790.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.82 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 4:00:01 PM EST |
| 800.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 297 | 2.84 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:01 PM EST |
| 810.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.87 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 4:00:01 PM EST |
| 820.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 563 | 2.40 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 4:00:01 PM EST |
| 830.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 93 | 2.80 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 4:00:01 PM EST |
| 840.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 280 | 2.95 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 850.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 4:00:01 PM EST |
| 860.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 362 | 2.49 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:01 PM EST |
| 870.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 888 | 2.79 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 880.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,775 | 2.34 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,287 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,026 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:01 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,309 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,758 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,039 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 308 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/7/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,457 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,588 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 912 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 762 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 802 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 688 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,059 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 866 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 921 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 671 | 2.54 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,251 | 2.40 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,018 | 2.27 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,460 | 2.16 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 886 | 2.04 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 938 | 1.94 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,669 | 1.95 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 849 | 1.85 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,397 | 1.75 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 279 | 1.84 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:01 PM EST |
| 120.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,840 | 1.53 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 125.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 15 | 480 | 1.45 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 705 | 1.33 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 135.00 | 0.01 | 0.12 | 0.07 | 0.04 | +0.02 | +100.00% | 0.00 | 10 | 1,310 | 1.43 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 140.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 6 | 1,178 | 1.24 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 928 | 1.23 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 150.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 102 | 5,812 | 1.10 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 500 | 1.22 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 23 | 1,419 | 1.14 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 165.00 | 0.01 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 783 | 0.97 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 23 | 2,721 | 1.01 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 175.00 | 0.01 | 0.12 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 12 | 1,012 | 0.85 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 180.00 | 0.01 | 0.15 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 249 | 1,288 | 0.80 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 185.00 | 0.10 | 0.30 | 0.20 | 0.20 | +0.08 | +66.67% | 0.00 | 30 | 1,529 | 0.87 | 0.00 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 190.00 | 0.05 | 0.20 | 0.13 | 0.17 | +0.03 | +21.43% | 0.00 | 30 | 2,369 | 0.74 | -0.01 | 0.00 | -0.06 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 195.00 | 0.14 | 0.20 | 0.17 | 0.18 | +0.04 | +28.58% | 0.00 | 37 | 1,910 | 0.72 | -0.01 | 0.00 | -0.07 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 200.00 | 0.20 | 0.27 | 0.24 | 0.23 | +0.02 | +9.53% | 0.00 | 303 | 8,901 | 0.69 | -0.02 | 0.00 | -0.09 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 205.00 | 0.06 | 0.43 | 0.25 | 0.32 | +0.04 | +14.29% | 0.00 | 32 | 259 | 0.60 | -0.03 | 0.00 | -0.13 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 210.00 | 0.37 | 0.50 | 0.44 | 0.41 | -0.07 | -14.59% | 0.00 | 195 | 3,902 | 0.61 | -0.04 | 0.00 | -0.15 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 212.50 | 0.22 | 0.60 | 0.41 | 0.54 | -0.02 | -3.58% | 0.00 | 33 | 28 | 0.56 | -0.05 | 0.00 | -0.17 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 215.00 | 0.54 | 0.70 | 0.62 | 0.63 | +0.05 | +8.63% | 0.00 | 175 | 2,059 | 0.58 | -0.06 | 0.01 | -0.18 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 217.50 | 0.64 | 0.76 | 0.70 | 0.70 | +0.04 | +6.07% | 0.00 | 79 | 229 | 0.56 | -0.07 | 0.01 | -0.19 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 220.00 | 0.84 | 0.99 | 0.92 | 0.86 | +0.03 | +3.62% | 0.00 | 756 | 5,021 | 0.56 | -0.09 | 0.01 | -0.22 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 222.50 | 1.00 | 1.22 | 1.11 | 1.11 | +0.21 | +23.34% | 0.00 | 322 | 473 | 0.54 | -0.10 | 0.01 | -0.24 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 225.00 | 1.32 | 1.42 | 1.37 | 1.38 | +0.15 | +12.20% | 0.01 | 440 | 1,572 | 0.53 | -0.12 | 0.01 | -0.26 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 227.50 | 1.69 | 1.85 | 1.77 | 1.75 | +0.16 | +10.07% | 0.01 | 158 | 463 | 0.53 | -0.15 | 0.01 | -0.29 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 230.00 | 2.13 | 2.22 | 2.18 | 2.13 | +0.33 | +18.34% | 0.01 | 1,639 | 7,518 | 0.52 | -0.18 | 0.01 | -0.32 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 232.50 | 2.66 | 2.83 | 2.75 | 2.65 | +0.29 | +12.29% | 0.01 | 293 | 485 | 0.52 | -0.22 | 0.02 | -0.35 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 235.00 | 3.30 | 3.45 | 3.38 | 3.29 | +0.45 | +15.85% | 0.01 | 728 | 660 | 0.52 | -0.26 | 0.02 | -0.38 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 237.50 | 4.05 | 4.25 | 4.15 | 4.11 | +0.62 | +17.77% | 0.02 | 540 | 237 | 0.52 | -0.31 | 0.02 | -0.41 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 240.00 | 5.00 | 5.30 | 5.15 | 5.00 | +0.81 | +19.34% | 0.02 | 735 | 3,567 | 0.52 | -0.35 | 0.02 | -0.43 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 242.50 | 6.00 | 6.20 | 6.10 | 6.07 | +1.07 | +21.40% | 0.03 | 209 | 799 | 0.52 | -0.40 | 0.02 | -0.45 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 245.00 | 7.15 | 7.45 | 7.30 | 7.23 | +1.22 | +20.30% | 0.03 | 223 | 331 | 0.52 | -0.45 | 0.02 | -0.47 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 247.50 | 8.45 | 9.05 | 8.75 | 8.65 | +1.65 | +23.58% | 0.04 | 131 | 514 | 0.52 | -0.50 | 0.02 | -0.47 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 250.00 | 9.90 | 10.15 | 10.03 | 9.85 | +1.58 | +19.11% | 0.04 | 205 | 6,681 | 0.52 | -0.55 | 0.02 | -0.47 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 252.50 | 11.50 | 11.80 | 11.65 | 11.13 | +1.53 | +15.94% | 0.05 | 40 | 725 | 0.53 | -0.60 | 0.02 | -0.46 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 255.00 | 13.20 | 13.55 | 13.38 | 13.56 | +1.52 | +12.63% | 0.05 | 26 | 606 | 0.54 | -0.64 | 0.02 | -0.45 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 257.50 | 14.50 | 16.00 | 15.25 | 15.40 | +0.45 | +3.01% | 0.06 | 18 | 118 | 0.55 | -0.68 | 0.02 | -0.43 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 260.00 | 15.85 | 17.80 | 16.83 | 17.00 | +2.97 | +21.17% | 0.06 | 61 | 4,989 | 0.53 | -0.72 | 0.02 | -0.40 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 262.50 | 17.60 | 20.05 | 18.83 | 22.17 | +5.39 | +32.13% | 0.07 | 3 | 24 | 0.53 | -0.76 | 0.02 | -0.38 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 265.00 | 19.85 | 21.90 | 20.88 | 22.43 | +4.86 | +27.67% | 0.08 | 6 | 83 | 0.53 | -0.79 | 0.01 | -0.35 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 270.00 | 24.45 | 26.30 | 25.38 | 25.61 | +4.04 | +18.73% | 0.09 | 69 | 4,820 | 0.55 | -0.84 | 0.01 | -0.30 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 275.00 | 28.70 | 30.60 | 29.65 | 32.80 | +5.00 | +17.99% | 0.11 | 4 | 23 | 0.47 | -0.88 | 0.01 | -0.25 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 280.00 | 33.35 | 35.55 | 34.45 | 34.40 | +3.45 | +11.15% | 0.12 | 171 | 4,089 | 0.74 | -0.91 | 0.01 | -0.21 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 285.00 | 37.05 | 40.55 | 38.80 | 30.21 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.81 | -0.93 | 0.01 | -0.17 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 290.00 | 42.35 | 45.00 | 43.68 | 44.35 | +4.25 | +10.60% | 0.15 | 8 | 2,740 | 0.80 | -0.95 | 0.00 | -0.14 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 295.00 | 46.75 | 53.00 | 49.88 | 49.89 | -16.96 | -25.37% | 0.17 | 10 | 5 | 1.20 | -0.96 | 0.00 | -0.11 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 300.00 | 51.75 | 58.00 | 54.88 | 54.86 | +2.51 | +4.80% | 0.18 | 17 | 2,037 | 1.27 | -0.97 | 0.00 | -0.09 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 305.00 | 55.05 | 62.85 | 58.95 | 78.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.32 | -0.98 | 0.00 | -0.08 | 12/31/2025 | 1/7/2026 4:00:01 PM EST |
| 310.00 | 60.05 | 67.90 | 63.98 | 83.65 | 0.00 | 0.00% | 0.21 | 0 | 401 | 1.39 | -0.99 | 0.00 | -0.05 | 12/31/2025 | 1/7/2026 4:00:01 PM EST |
| 315.00 | 65.00 | 72.80 | 68.90 | 76.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.03 | 12/24/2025 | 1/7/2026 4:00:01 PM EST |
| 320.00 | 70.90 | 77.85 | 74.38 | 66.85 | 0.00 | 0.00% | 0.23 | 0 | 1,397 | 1.50 | -0.99 | 0.00 | -0.02 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 325.00 | 75.05 | 82.25 | 78.65 | 91.02 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 12/30/2025 | 1/7/2026 4:00:01 PM EST |
| 330.00 | 79.95 | 87.80 | 83.88 | 84.37 | -9.28 | -9.91% | 0.25 | 1,050 | 395 | 1.61 | -1.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 335.00 | 85.35 | 92.20 | 88.78 | % | 0.27 | 0 | 0 | 1.60 | -1.00 | 0.00 | -0.01 | 1/7/2026 4:00:01 PM EST | |||
| 340.00 | 92.20 | 95.80 | 94.00 | 94.11 | +4.76 | +5.33% | 0.28 | 424 | 425 | 1.46 | -1.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 350.00 | 99.90 | 107.80 | 103.85 | 104.60 | +4.10 | +4.08% | 0.30 | 3,270 | 566 | 1.82 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 360.00 | 109.95 | 117.80 | 113.88 | 114.65 | +6.80 | +6.31% | 0.32 | 370 | 41 | 1.92 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 370.00 | 119.95 | 128.05 | 124.00 | 124.75 | +4.65 | +3.88% | 0.34 | 4,435 | 351 | 2.05 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 380.00 | 129.95 | 137.45 | 133.70 | 134.65 | +5.90 | +4.59% | 0.35 | 1,090 | 79 | 2.06 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 390.00 | 139.95 | 148.05 | 144.00 | 144.80 | +5.61 | +4.03% | 0.37 | 55 | 7 | 2.22 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 400.00 | 149.95 | 157.80 | 153.88 | 153.55 | +3.60 | +2.41% | 0.38 | 580 | 41 | 2.28 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 410.00 | 159.95 | 167.75 | 163.85 | 163.70 | +4.00 | +2.51% | 0.40 | 370 | 23 | 2.35 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 420.00 | 169.95 | 177.75 | 173.85 | 174.27 | +9.12 | +5.53% | 0.41 | 30 | 8 | 2.43 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 430.00 | 179.95 | 187.75 | 183.85 | 189.87 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:01 PM EST |
| 440.00 | 189.95 | 197.45 | 193.70 | 173.02 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 1/7/2026 4:00:01 PM EST |
| 450.00 | 199.95 | 207.75 | 203.85 | 193.02 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 1/7/2026 4:00:01 PM EST |
| 460.00 | 209.95 | 217.75 | 213.85 | 218.47 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 1/7/2026 4:00:01 PM EST |
| 470.00 | 219.95 | 227.75 | 223.85 | 231.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 4:00:01 PM EST |
| 480.00 | 229.95 | 237.75 | 233.85 | 152.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 1/7/2026 4:00:01 PM EST |
| 490.00 | 239.95 | 247.75 | 243.85 | 251.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 4:00:01 PM EST |
| 500.00 | 249.95 | 257.45 | 253.70 | 235.25 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 1/7/2026 4:00:01 PM EST |
| 510.00 | 259.95 | 267.75 | 263.85 | 213.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 1/7/2026 4:00:01 PM EST |
| 520.00 | 269.95 | 277.75 | 273.85 | 191.57 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 1/7/2026 4:00:01 PM EST |
| 530.00 | 279.95 | 287.75 | 283.85 | 179.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 1/7/2026 4:00:01 PM EST |
| 540.00 | 289.95 | 297.75 | 293.85 | 230.65 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 1/7/2026 4:00:01 PM EST |
| 550.00 | 299.95 | 307.75 | 303.85 | 207.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 1/7/2026 4:00:01 PM EST |
| 560.00 | 309.95 | 317.75 | 313.85 | 204.95 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 1/7/2026 4:00:01 PM EST |
| 570.00 | 319.95 | 327.75 | 323.85 | 205.60 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 1/7/2026 4:00:01 PM EST |
| 580.00 | 329.95 | 337.75 | 333.85 | 233.65 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 1/7/2026 4:00:01 PM EST |
| 590.00 | 339.95 | 347.75 | 343.85 | 227.20 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 1/7/2026 4:00:01 PM EST |
| 600.00 | 349.95 | 357.75 | 353.85 | 240.60 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 1/7/2026 4:00:01 PM EST |
| 610.00 | 359.95 | 367.75 | 363.85 | 254.80 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 1/7/2026 4:00:01 PM EST |
| 620.00 | 369.95 | 377.75 | 373.85 | 262.30 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 1/7/2026 4:00:01 PM EST |
| 630.00 | 379.95 | 387.75 | 383.85 | 274.05 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 1/7/2026 4:00:01 PM EST |
| 640.00 | 389.95 | 397.75 | 393.85 | 281.60 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 1/7/2026 4:00:01 PM EST |
| 650.00 | 399.95 | 407.75 | 403.85 | 290.90 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 1/7/2026 4:00:01 PM EST |
| 660.00 | 409.95 | 417.75 | 413.85 | 342.55 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 1/7/2026 4:00:01 PM EST |
| 670.00 | 419.95 | 427.75 | 423.85 | 281.67 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 1/7/2026 4:00:01 PM EST |
| 680.00 | 429.95 | 437.75 | 433.85 | 348.52 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 1/7/2026 4:00:01 PM EST |
| 690.00 | 439.95 | 447.75 | 443.85 | 431.30 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 1/7/2026 4:00:01 PM EST |
| 700.00 | 449.95 | 457.75 | 453.85 | 353.55 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 1/7/2026 4:00:01 PM EST |
| 710.00 | 459.95 | 467.75 | 463.85 | 363.80 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 1/7/2026 4:00:01 PM EST |
| 720.00 | 469.95 | 477.75 | 473.85 | 316.30 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 1/7/2026 4:00:01 PM EST |
| 730.00 | 479.95 | 487.75 | 483.85 | % | 0.66 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST | |||
| 740.00 | 489.95 | 497.75 | 493.85 | 350.10 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 1/7/2026 4:00:01 PM EST |
| 750.00 | 499.95 | 507.75 | 503.85 | % | 0.67 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST | |||
| 760.00 | 509.95 | 517.75 | 513.85 | % | 0.68 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST | |||
| 770.00 | 519.95 | 527.75 | 523.85 | % | 0.68 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST | |||
| 780.00 | 529.95 | 537.75 | 533.85 | % | 0.68 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST | |||
| 790.00 | 539.95 | 547.75 | 543.85 | % | 0.69 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST | |||
| 800.00 | 549.95 | 557.75 | 553.85 | 416.28 | 0.00 | 0.00% | 0.69 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 1/7/2026 4:00:01 PM EST |
| 810.00 | 559.95 | 567.75 | 563.85 | % | 0.70 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST | |||
| 820.00 | 569.95 | 577.75 | 573.85 | % | 0.70 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST | |||
| 830.00 | 579.95 | 587.75 | 583.85 | % | 0.70 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST | |||
| 840.00 | 589.95 | 597.75 | 593.85 | % | 0.71 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST | |||
| 850.00 | 599.95 | 607.75 | 603.85 | % | 0.71 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST | |||
| 860.00 | 609.95 | 617.75 | 613.85 | % | 0.71 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST | |||
| 870.00 | 619.95 | 627.75 | 623.85 | 536.20 | 0.00 | 0.00% | 0.72 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 1/7/2026 4:00:01 PM EST |
| 880.00 | 629.95 | 637.75 | 633.85 | 565.06 | 0.00 | 0.00% | 0.72 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 1/7/2026 4:00:01 PM EST |