Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $239.28 as of 1/16/2026 1:00:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 87.70 | 94.35 | 91.03 | 90.77 | -9.18 | -9.19% | 0.61 | 2 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 160.00 | 80.05 | 85.50 | 82.78 | 81.24 | -10.82 | -11.76% | 0.52 | 1 | 4 | 1.73 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 165.00 | 74.75 | 79.35 | 77.05 | 75.50 | -12.50 | -14.21% | 0.47 | 3 | 23 | 2.13 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 170.00 | 69.00 | 74.35 | 71.68 | 71.61 | +3.81 | +5.62% | 0.42 | 2 | 2 | 1.99 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 175.00 | 62.75 | 70.50 | 66.63 | 71.07 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 180.00 | 57.75 | 65.55 | 61.65 | % | 0.34 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 185.00 | 52.80 | 60.55 | 56.68 | 56.08 | +10.88 | +24.08% | 0.31 | 1 | 19 | 1.63 | 1.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 190.00 | 47.80 | 55.55 | 51.68 | 70.00 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.51 | 1.00 | 0.00 | -0.02 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 195.00 | 42.85 | 49.50 | 46.18 | 62.10 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.39 | 0.99 | 0.00 | -0.06 | 1/5/2026 | 1/16/2026 4:00:00 PM EST |
| 197.50 | 40.35 | 47.50 | 43.93 | % | 0.22 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.08 | 1/16/2026 4:00:00 PM EST | |||
| 200.00 | 40.25 | 43.40 | 41.83 | 41.43 | -1.62 | -3.77% | 0.21 | 5 | 21 | 1.03 | 0.99 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 202.50 | 36.65 | 41.55 | 39.10 | 37.27 | % | 0.19 | 1 | 0 | 1.14 | 0.98 | 0.00 | -0.11 | 1/16/2026 | 1/16/2026 4:00:00 PM EST | |
| 205.00 | 34.25 | 37.70 | 35.98 | 34.75 | 0.00 | 0.00% | 0.18 | 0 | 60 | 0.97 | 0.97 | 0.00 | -0.12 | 1/9/2026 | 1/16/2026 4:00:00 PM EST |
| 207.50 | 31.75 | 36.75 | 34.25 | % | 0.17 | 0 | 0 | 1.06 | 0.96 | 0.00 | -0.15 | 1/16/2026 4:00:00 PM EST | |||
| 210.00 | 28.05 | 33.00 | 30.53 | 31.14 | +2.64 | +9.27% | 0.15 | 23 | 7 | 1.06 | 0.95 | 0.00 | -0.17 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 212.50 | 26.60 | 32.95 | 29.78 | 38.70 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.95 | 0.94 | 0.01 | -0.20 | 1/13/2026 | 1/16/2026 4:00:00 PM EST |
| 215.00 | 23.20 | 28.35 | 25.78 | 23.18 | -1.45 | -5.89% | 0.12 | 1 | 24 | 0.74 | 0.93 | 0.01 | -0.23 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 217.50 | 23.00 | 25.90 | 24.45 | 20.90 | -2.80 | -11.82% | 0.11 | 1 | 30 | 0.67 | 0.91 | 0.01 | -0.25 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 220.00 | 20.95 | 23.35 | 22.15 | 22.50 | +0.96 | +4.46% | 0.10 | 41 | 43 | 0.48 | 0.89 | 0.01 | -0.28 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 222.50 | 19.25 | 21.05 | 20.15 | 18.40 | -1.10 | -5.65% | 0.09 | 2 | 35 | 0.62 | 0.87 | 0.01 | -0.30 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 225.00 | 16.45 | 18.90 | 17.68 | 18.20 | +0.20 | +1.12% | 0.08 | 5 | 125 | 0.63 | 0.84 | 0.01 | -0.34 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 227.50 | 14.05 | 17.05 | 15.55 | 15.34 | -1.00 | -6.12% | 0.07 | 18 | 4 | 0.62 | 0.81 | 0.02 | -0.37 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 230.00 | 12.35 | 14.75 | 13.55 | 13.42 | -0.03 | -0.23% | 0.06 | 92 | 740 | 0.58 | 0.77 | 0.02 | -0.40 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 232.50 | 10.25 | 13.05 | 11.65 | 11.25 | -0.75 | -6.25% | 0.05 | 44 | 6 | 0.45 | 0.72 | 0.02 | -0.42 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 235.00 | 8.75 | 10.05 | 9.40 | 10.00 | -0.25 | -2.44% | 0.04 | 659 | 284 | 0.42 | 0.67 | 0.02 | -0.44 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 237.50 | 7.50 | 8.65 | 8.08 | 8.55 | 0.00 | 0.00% | 0.03 | 242 | 93 | 0.44 | 0.61 | 0.02 | -0.46 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 240.00 | 6.40 | 7.00 | 6.70 | 6.72 | -0.39 | -5.49% | 0.03 | 1,831 | 470 | 0.45 | 0.55 | 0.03 | -0.47 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 242.50 | 5.55 | 5.85 | 5.70 | 5.86 | -0.24 | -3.94% | 0.02 | 1,242 | 5,493 | 0.46 | 0.49 | 0.03 | -0.47 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 245.00 | 4.40 | 4.80 | 4.60 | 4.56 | -0.79 | -14.77% | 0.02 | 5,157 | 1,010 | 0.46 | 0.43 | 0.02 | -0.46 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 247.50 | 3.30 | 3.90 | 3.60 | 3.95 | -0.55 | -12.23% | 0.01 | 6,565 | 1,892 | 0.45 | 0.37 | 0.02 | -0.45 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 250.00 | 2.88 | 3.15 | 3.02 | 3.15 | -0.40 | -11.27% | 0.01 | 3,672 | 6,969 | 0.47 | 0.32 | 0.02 | -0.43 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 252.50 | 1.98 | 2.57 | 2.28 | 2.47 | -0.50 | -16.84% | 0.01 | 427 | 403 | 0.47 | 0.27 | 0.02 | -0.40 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 255.00 | 1.91 | 2.01 | 1.96 | 1.95 | -0.45 | -18.75% | 0.01 | 4,613 | 811 | 0.48 | 0.23 | 0.02 | -0.37 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 257.50 | 1.37 | 2.00 | 1.69 | 1.57 | -0.45 | -22.28% | 0.01 | 6,571 | 663 | 0.50 | 0.19 | 0.02 | -0.34 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 260.00 | 1.22 | 1.35 | 1.29 | 1.25 | -0.44 | -26.04% | 0.00 | 2,315 | 4,542 | 0.49 | 0.16 | 0.01 | -0.31 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 262.50 | 0.96 | 1.04 | 1.00 | 1.10 | -0.45 | -29.04% | 0.00 | 1,467 | 1,419 | 0.50 | 0.13 | 0.01 | -0.27 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 265.00 | 0.83 | 0.91 | 0.87 | 0.85 | -0.38 | -30.90% | 0.00 | 970 | 3,511 | 0.52 | 0.11 | 0.01 | -0.24 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 267.50 | 0.55 | 0.79 | 0.67 | 0.70 | -0.35 | -33.34% | 0.00 | 129 | 2,218 | 0.52 | 0.09 | 0.01 | -0.21 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 270.00 | 0.35 | 0.57 | 0.46 | 0.35 | -0.51 | -59.31% | 0.00 | 923 | 4,483 | 0.51 | 0.07 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 272.50 | 0.41 | 0.55 | 0.48 | 0.47 | -0.20 | -29.86% | 0.00 | 112 | 2,115 | 0.55 | 0.06 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 275.00 | 0.33 | 0.43 | 0.38 | 0.38 | -0.25 | -39.69% | 0.00 | 413 | 803 | 0.56 | 0.05 | 0.01 | -0.13 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 277.50 | 0.18 | 0.40 | 0.29 | 0.28 | -0.34 | -54.84% | 0.00 | 153 | 1,141 | 0.56 | 0.04 | 0.00 | -0.12 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 280.00 | 0.26 | 0.33 | 0.30 | 0.30 | -0.21 | -41.18% | 0.00 | 425 | 3,030 | 0.59 | 0.03 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 282.50 | 0.11 | 0.35 | 0.23 | 0.18 | -0.27 | -60.00% | 0.00 | 48 | 3,622 | 0.58 | 0.02 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 285.00 | 0.09 | 0.20 | 0.15 | 0.19 | -0.21 | -52.50% | 0.00 | 439 | 2,687 | 0.57 | 0.02 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 287.50 | 0.06 | 0.34 | 0.20 | 0.20 | -0.14 | -41.18% | 0.00 | 18 | 50 | 0.62 | 0.02 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 290.00 | 0.03 | 0.19 | 0.11 | 0.10 | -0.24 | -70.59% | 0.00 | 554 | 589 | 0.59 | 0.01 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 292.50 | 0.00 | 0.19 | 0.10 | 0.11 | -0.26 | -70.27% | 0.00 | 123 | 36 | 0.58 | 0.01 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 295.00 | 0.06 | 0.15 | 0.11 | 0.14 | -0.10 | -41.67% | 0.00 | 85 | 418 | 0.64 | 0.01 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 297.50 | 0.01 | 0.16 | 0.09 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.63 | 0.01 | 0.00 | -0.02 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 300.00 | 0.06 | 0.11 | 0.09 | 0.07 | -0.15 | -68.19% | 0.00 | 748 | 1,935 | 0.68 | 0.00 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 302.50 | 0.00 | 0.18 | 0.09 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.73 | 0.00 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 305.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.24 | -80.00% | 0.00 | 137 | 681 | 0.70 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 307.50 | 0.00 | 0.16 | 0.08 | 0.09 | -0.12 | -57.15% | 0.00 | 9 | 23 | 0.75 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 310.00 | 0.02 | 0.13 | 0.08 | 0.03 | -0.11 | -78.58% | 0.00 | 306 | 1,134 | 0.71 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 315.00 | 0.02 | 0.10 | 0.06 | 0.10 | -0.04 | -28.58% | 0.00 | 3 | 272 | 0.75 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 320.00 | 0.02 | 0.10 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 22 | 289 | 0.77 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 325.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.10 | -71.43% | 0.00 | 1 | 263 | 0.82 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.94 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 335.00 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.05 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:00 PM EST |
| 340.00 | 0.01 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 6 | 100 | 0.89 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 345.00 | 0.01 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 5 | 191 | 0.95 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 350.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 18 | 330 | 0.92 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 355.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.02 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:00 PM EST |
| 360.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.49 | -98.00% | 0.00 | 1 | 36 | 1.13 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 365.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.25 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:00 PM EST |
| 370.00 | 0.00 | 0.31 | 0.16 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.41 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 375.00 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.44 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:00 PM EST |
| 380.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.33 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 385.00 | 0.00 | 0.32 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:00 PM EST |
| 390.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 395.00 | 0.00 | 0.18 | 0.09 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/16/2026 4:00:00 PM EST |
| 400.00 | 0.00 | 0.03 | 0.02 | 0.08 | +0.07 | +700.00% | 0.00 | 6 | 451 | 1.27 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 405.00 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.53 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:00 PM EST |
| 410.00 | 0.00 | 0.34 | 0.17 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.71 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:00 PM EST |
| 415.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 420.00 | 0.00 | 0.34 | 0.17 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/16/2026 4:00:00 PM EST |
| 425.00 | 0.00 | 0.33 | 0.17 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 430.00 | 0.00 | 0.33 | 0.17 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 435.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 440.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 445.00 | 0.00 | 0.33 | 0.17 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 4:00:00 PM EST |
| 450.00 | 0.00 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:00 PM EST |
| 455.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 460.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 465.00 | 0.00 | 0.33 | 0.17 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:00 PM EST |
| 470.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 475.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 480.00 | 0.00 | 0.33 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:00 PM EST |
| 490.00 | 0.00 | 0.33 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.17 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 500.00 | 0.00 | 0.33 | 0.17 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 223 | 2.22 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:00 PM EST |
| 510.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.84 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1,158 | 1,135 | 1.22 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.11 | 0.06 | 0.04 | +0.03 | +300.00% | 0.00 | 72 | 1,187 | 1.27 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 165.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 93 | 26 | 1.04 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 308 | 1.03 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 175.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 41 | 29 | 0.93 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.19 | 0.10 | 0.06 | -0.05 | -45.46% | 0.00 | 66 | 90 | 1.02 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 185.00 | 0.06 | 0.21 | 0.14 | 0.06 | -0.05 | -45.46% | 0.00 | 304 | 162 | 0.88 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 190.00 | 0.04 | 0.11 | 0.08 | 0.11 | -0.04 | -26.67% | 0.00 | 80 | 374 | 0.74 | 0.00 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 195.00 | 0.10 | 0.15 | 0.13 | 0.09 | -0.16 | -64.00% | 0.00 | 137 | 164 | 0.70 | -0.01 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 197.50 | 0.02 | 0.16 | 0.09 | 0.14 | -0.11 | -44.00% | 0.00 | 62 | 7 | 0.63 | -0.01 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 200.00 | 0.07 | 0.21 | 0.14 | 0.15 | -0.17 | -53.13% | 0.00 | 252 | 879 | 0.65 | -0.01 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 202.50 | 0.07 | 0.33 | 0.20 | 0.25 | -0.06 | -19.36% | 0.00 | 1 | 62 | 0.64 | -0.02 | 0.00 | -0.11 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 205.00 | 0.11 | 0.34 | 0.23 | 0.22 | -0.23 | -51.12% | 0.00 | 346 | 260 | 0.63 | -0.03 | 0.00 | -0.12 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 207.50 | 0.14 | 0.35 | 0.25 | 0.27 | -0.22 | -44.90% | 0.00 | 46 | 26 | 0.59 | -0.04 | 0.00 | -0.15 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 210.00 | 0.25 | 0.36 | 0.31 | 0.34 | -0.28 | -45.17% | 0.00 | 380 | 546 | 0.58 | -0.05 | 0.00 | -0.17 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 212.50 | 0.31 | 0.49 | 0.40 | 0.40 | -0.40 | -50.00% | 0.00 | 484 | 89 | 0.57 | -0.06 | 0.01 | -0.20 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 215.00 | 0.47 | 0.54 | 0.51 | 0.51 | -0.50 | -49.51% | 0.00 | 526 | 588 | 0.56 | -0.07 | 0.01 | -0.23 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 217.50 | 0.55 | 0.71 | 0.63 | 0.65 | -0.70 | -51.86% | 0.00 | 571 | 235 | 0.54 | -0.09 | 0.01 | -0.25 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 220.00 | 0.74 | 0.88 | 0.81 | 0.81 | -0.73 | -47.41% | 0.00 | 865 | 689 | 0.53 | -0.11 | 0.01 | -0.28 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 222.50 | 0.95 | 1.57 | 1.26 | 1.13 | -0.85 | -42.93% | 0.01 | 429 | 482 | 0.55 | -0.13 | 0.01 | -0.30 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 225.00 | 1.28 | 1.44 | 1.36 | 1.28 | -1.11 | -46.45% | 0.01 | 2,942 | 4,264 | 0.51 | -0.16 | 0.01 | -0.34 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 227.50 | 1.63 | 2.05 | 1.84 | 1.78 | -1.22 | -40.67% | 0.01 | 653 | 1,161 | 0.51 | -0.19 | 0.02 | -0.37 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 230.00 | 2.16 | 2.30 | 2.23 | 2.11 | -1.59 | -42.98% | 0.01 | 1,292 | 1,804 | 0.49 | -0.23 | 0.02 | -0.40 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 232.50 | 2.73 | 2.97 | 2.85 | 2.85 | -1.55 | -35.23% | 0.01 | 517 | 730 | 0.49 | -0.28 | 0.02 | -0.42 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 235.00 | 3.50 | 3.70 | 3.60 | 3.65 | -1.67 | -31.40% | 0.02 | 1,665 | 1,171 | 0.48 | -0.33 | 0.02 | -0.44 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 237.50 | 4.25 | 4.90 | 4.58 | 4.54 | -1.96 | -30.16% | 0.02 | 1,162 | 607 | 0.48 | -0.39 | 0.02 | -0.46 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 240.00 | 5.40 | 5.85 | 5.63 | 5.69 | -2.06 | -26.59% | 0.02 | 2,020 | 1,405 | 0.48 | -0.45 | 0.03 | -0.47 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 242.50 | 6.80 | 7.35 | 7.08 | 6.80 | -1.95 | -22.29% | 0.03 | 455 | 230 | 0.49 | -0.51 | 0.03 | -0.47 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 245.00 | 8.20 | 8.60 | 8.40 | 8.50 | -2.25 | -20.93% | 0.03 | 360 | 655 | 0.49 | -0.57 | 0.02 | -0.46 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 247.50 | 9.30 | 10.20 | 9.75 | 10.70 | -1.63 | -13.22% | 0.04 | 73 | 394 | 0.48 | -0.63 | 0.02 | -0.45 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 250.00 | 11.35 | 11.90 | 11.63 | 11.90 | -2.02 | -14.52% | 0.05 | 250 | 748 | 0.50 | -0.68 | 0.02 | -0.43 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 252.50 | 11.90 | 14.85 | 13.38 | 13.96 | -0.99 | -6.63% | 0.05 | 18 | 212 | 0.45 | -0.73 | 0.02 | -0.40 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 255.00 | 14.15 | 16.65 | 15.40 | 15.89 | -0.41 | -2.52% | 0.06 | 71 | 184 | 0.45 | -0.77 | 0.02 | -0.37 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 257.50 | 15.95 | 19.00 | 17.48 | 18.20 | +2.85 | +18.57% | 0.07 | 2 | 117 | 0.72 | -0.81 | 0.02 | -0.34 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 260.00 | 18.85 | 20.85 | 19.85 | 19.83 | +1.64 | +9.02% | 0.08 | 58 | 404 | 0.46 | -0.84 | 0.01 | -0.31 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 262.50 | 20.75 | 23.45 | 22.10 | 21.52 | -2.73 | -11.26% | 0.08 | 4 | 69 | 0.74 | -0.87 | 0.01 | -0.27 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 265.00 | 22.95 | 25.35 | 24.15 | 25.15 | +4.04 | +19.14% | 0.09 | 41 | 148 | 0.80 | -0.89 | 0.01 | -0.24 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 267.50 | 25.45 | 28.10 | 26.78 | 15.64 | 0.00 | 0.00% | 0.10 | 0 | 160 | 0.75 | -0.91 | 0.01 | -0.21 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 270.00 | 27.60 | 31.65 | 29.63 | 29.90 | -0.87 | -2.83% | 0.11 | 53 | 312 | 0.86 | -0.93 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 272.50 | 29.05 | 33.60 | 31.33 | 34.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.90 | -0.94 | 0.01 | -0.16 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 275.00 | 31.35 | 36.00 | 33.68 | 37.15 | +1.64 | +4.62% | 0.12 | 18 | 72 | 0.93 | -0.95 | 0.01 | -0.13 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 277.50 | 32.75 | 38.45 | 35.60 | 36.29 | % | 0.13 | 3 | 0 | 0.96 | -0.96 | 0.00 | -0.12 | 1/16/2026 | 1/16/2026 4:00:00 PM EST | |
| 280.00 | 37.05 | 42.40 | 39.73 | 40.70 | 0.00 | 0.00% | 0.14 | 0 | 61 | 1.00 | -0.97 | 0.00 | -0.09 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 282.50 | 38.25 | 43.40 | 40.83 | % | 0.14 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.08 | 1/16/2026 4:00:00 PM EST | |||
| 285.00 | 40.55 | 45.85 | 43.20 | 39.70 | 0.00 | 0.00% | 0.15 | 0 | 14 | 1.07 | -0.98 | 0.00 | -0.07 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 287.50 | 43.25 | 48.35 | 45.80 | % | 0.16 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.05 | 1/16/2026 4:00:00 PM EST | |||
| 290.00 | 45.70 | 50.80 | 48.25 | 51.80 | +20.31 | +64.50% | 0.17 | 16 | 108 | 1.14 | -0.99 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 292.50 | 48.00 | 53.30 | 50.65 | % | 0.17 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.04 | 1/16/2026 4:00:00 PM EST | |||
| 295.00 | 49.70 | 57.25 | 53.48 | 52.91 | 0.00 | 0.00% | 0.18 | 0 | 47 | 1.20 | -0.99 | 0.00 | -0.03 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 297.50 | 52.95 | 58.25 | 55.60 | % | 0.19 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.02 | 1/16/2026 4:00:00 PM EST | |||
| 300.00 | 56.05 | 60.70 | 58.38 | 60.90 | +0.25 | +0.42% | 0.19 | 20 | 15 | 1.26 | -1.00 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 302.50 | 57.55 | 63.25 | 60.40 | % | 0.20 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 305.00 | 60.45 | 65.75 | 63.10 | 73.96 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.01 | 12/31/2025 | 1/16/2026 4:00:00 PM EST |
| 307.50 | 62.15 | 68.25 | 65.20 | % | 0.21 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 310.00 | 66.30 | 70.70 | 68.50 | 80.46 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 4:00:00 PM EST |
| 315.00 | 70.05 | 75.70 | 72.88 | 80.73 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 4:00:00 PM EST |
| 320.00 | 74.65 | 82.40 | 78.53 | 77.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:00 PM EST |
| 325.00 | 79.65 | 87.20 | 83.43 | 98.15 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.83 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 4:00:00 PM EST |
| 330.00 | 84.65 | 92.20 | 88.43 | 95.58 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 4:00:00 PM EST |
| 335.00 | 89.65 | 95.70 | 92.68 | 96.01 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 1/16/2026 4:00:00 PM EST |
| 340.00 | 94.65 | 102.40 | 98.53 | 98.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 4:00:00 PM EST |
| 345.00 | 101.45 | 105.70 | 103.58 | 74.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/16/2026 4:00:00 PM EST |
| 350.00 | 106.35 | 110.70 | 108.53 | 102.79 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 355.00 | 109.65 | 117.40 | 113.53 | 103.88 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 4:00:00 PM EST |
| 360.00 | 114.65 | 120.70 | 117.68 | 105.28 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 1/16/2026 4:00:00 PM EST |
| 365.00 | 119.65 | 127.20 | 123.43 | 95.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/16/2026 4:00:00 PM EST |
| 370.00 | 124.65 | 132.60 | 128.63 | % | 0.35 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 375.00 | 129.65 | 137.95 | 133.80 | 107.76 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 1/16/2026 4:00:00 PM EST |
| 380.00 | 134.65 | 142.95 | 138.80 | 126.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 1/16/2026 4:00:00 PM EST |
| 385.00 | 139.65 | 147.60 | 143.63 | % | 0.37 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 390.00 | 144.65 | 152.95 | 148.80 | % | 0.38 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 395.00 | 149.65 | 157.20 | 153.43 | % | 0.39 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 400.00 | 154.65 | 162.40 | 158.53 | 158.23 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/16/2026 4:00:00 PM EST |
| 405.00 | 159.65 | 167.40 | 163.53 | 124.85 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 1/16/2026 4:00:00 PM EST |
| 410.00 | 164.65 | 172.95 | 168.80 | % | 0.41 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 415.00 | 169.65 | 177.95 | 173.80 | % | 0.42 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 420.00 | 174.65 | 182.95 | 178.80 | % | 0.43 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 425.00 | 179.65 | 186.30 | 182.98 | % | 0.43 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 430.00 | 184.65 | 192.95 | 188.80 | % | 0.44 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 435.00 | 189.65 | 197.60 | 193.63 | % | 0.45 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 440.00 | 194.65 | 202.60 | 198.63 | % | 0.45 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 445.00 | 199.65 | 207.95 | 203.80 | % | 0.46 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 450.00 | 204.65 | 212.95 | 208.80 | % | 0.46 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 455.00 | 209.65 | 217.40 | 213.53 | % | 0.47 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 460.00 | 214.65 | 222.95 | 218.80 | % | 0.48 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 465.00 | 219.65 | 227.95 | 223.80 | % | 0.48 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 470.00 | 224.65 | 232.95 | 228.80 | % | 0.49 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 475.00 | 229.65 | 236.75 | 233.20 | % | 0.49 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 480.00 | 234.65 | 242.60 | 238.63 | % | 0.50 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 490.00 | 244.65 | 252.60 | 248.63 | % | 0.51 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 500.00 | 254.65 | 262.95 | 258.80 | % | 0.52 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 510.00 | 264.65 | 272.95 | 268.80 | % | 0.53 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST |