Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $236.90 as of 12/29/2025 1:27:35 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 | 80.35 | 87.95 | 84.15 | 87.10 | 0.00 | 0.00% | 0.56 | 0 | 2 | 2.16 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:51 PM EST |
| 160.00 | 70.50 | 78.00 | 74.25 | % | 0.46 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 165.00 | 65.50 | 73.00 | 69.25 | % | 0.42 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 170.00 | 60.60 | 68.00 | 64.30 | 98.60 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 3:59:51 PM EST |
| 175.00 | 55.55 | 63.05 | 59.30 | 93.70 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.57 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 12/29/2025 3:59:51 PM EST |
| 180.00 | 50.55 | 58.10 | 54.33 | % | 0.30 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 12/29/2025 3:59:51 PM EST | |||
| 185.00 | 45.65 | 53.10 | 49.38 | % | 0.27 | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.03 | 12/29/2025 3:59:51 PM EST | |||
| 190.00 | 40.70 | 48.15 | 44.43 | 78.06 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.25 | 0.98 | 0.00 | -0.06 | 12/15/2025 | 12/29/2025 3:59:51 PM EST |
| 195.00 | 35.80 | 43.25 | 39.53 | 42.78 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.16 | 0.98 | 0.00 | -0.07 | 12/26/2025 | 12/29/2025 3:59:51 PM EST |
| 200.00 | 33.75 | 38.50 | 36.13 | 34.55 | 0.00 | 0.00% | 0.18 | 0 | 91 | 1.07 | 0.96 | 0.00 | -0.10 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 205.00 | 28.45 | 31.05 | 29.75 | 30.25 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.72 | 0.94 | 0.01 | -0.14 | 12/26/2025 | 12/29/2025 3:59:51 PM EST |
| 210.00 | 23.80 | 26.35 | 25.08 | 24.98 | 0.00 | 0.00% | 0.12 | 0 | 78 | 0.66 | 0.90 | 0.01 | -0.18 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 215.00 | 19.40 | 21.90 | 20.65 | 20.43 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.48 | 0.86 | 0.01 | -0.22 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 217.50 | 17.05 | 20.05 | 18.55 | 21.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.47 | 0.83 | 0.01 | -0.24 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 220.00 | 15.30 | 17.75 | 16.53 | 21.18 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.48 | 0.79 | 0.02 | -0.26 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 222.50 | 14.00 | 16.05 | 15.03 | 14.60 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.51 | 0.75 | 0.02 | -0.28 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 225.00 | 12.20 | 12.95 | 12.58 | 12.50 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.45 | 0.70 | 0.02 | -0.30 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 227.50 | 10.45 | 11.40 | 10.93 | 11.50 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.45 | 0.65 | 0.02 | -0.32 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 230.00 | 9.20 | 9.85 | 9.53 | 10.17 | 0.00 | 0.00% | 0.04 | 0 | 90 | 0.46 | 0.60 | 0.02 | -0.33 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 232.50 | 7.90 | 8.35 | 8.13 | 8.20 | 0.00 | 0.00% | 0.03 | 0 | 156 | 0.46 | 0.55 | 0.02 | -0.34 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 235.00 | 6.70 | 7.05 | 6.88 | 6.90 | 0.00 | 0.00% | 0.03 | 0 | 410 | 0.45 | 0.49 | 0.02 | -0.34 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 237.50 | 5.55 | 6.20 | 5.88 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 194 | 0.46 | 0.44 | 0.02 | -0.34 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 240.00 | 4.60 | 4.95 | 4.78 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 594 | 0.45 | 0.39 | 0.02 | -0.33 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 242.50 | 3.90 | 4.25 | 4.08 | 3.95 | 0.00 | 0.00% | 0.02 | 0 | 303 | 0.46 | 0.34 | 0.02 | -0.32 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 245.00 | 3.25 | 3.50 | 3.38 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 627 | 0.46 | 0.30 | 0.02 | -0.30 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 247.50 | 2.69 | 2.91 | 2.80 | 3.08 | 0.00 | 0.00% | 0.01 | 0 | 333 | 0.47 | 0.26 | 0.02 | -0.29 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 250.00 | 2.20 | 2.43 | 2.32 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 866 | 0.47 | 0.22 | 0.02 | -0.27 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 252.50 | 1.85 | 2.03 | 1.94 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.48 | 0.19 | 0.01 | -0.25 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 255.00 | 1.54 | 1.68 | 1.61 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 421 | 0.48 | 0.16 | 0.01 | -0.23 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 257.50 | 1.28 | 1.53 | 1.41 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 398 | 0.50 | 0.14 | 0.01 | -0.21 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 260.00 | 1.15 | 1.22 | 1.19 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 704 | 0.50 | 0.12 | 0.01 | -0.19 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 262.50 | 0.92 | 1.15 | 1.04 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.51 | 0.11 | 0.01 | -0.18 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 265.00 | 0.83 | 0.98 | 0.91 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 497 | 0.53 | 0.09 | 0.01 | -0.16 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 270.00 | 0.61 | 0.77 | 0.69 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 990 | 0.55 | 0.07 | 0.01 | -0.13 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 275.00 | 0.43 | 0.59 | 0.51 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.56 | 0.05 | 0.00 | -0.11 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 280.00 | 0.00 | 0.43 | 0.22 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,237 | 0.59 | 0.03 | 0.00 | -0.07 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 285.00 | 0.00 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.62 | 0.02 | 0.00 | -0.06 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 290.00 | 0.09 | 0.30 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 567 | 0.59 | 0.02 | 0.00 | -0.05 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 295.00 | 0.00 | 0.53 | 0.27 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 506 | 0.75 | 0.01 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 300.00 | 0.10 | 0.14 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 847 | 0.63 | 0.01 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 305.00 | 0.10 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 493 | 0.66 | 0.01 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 310.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 828 | 0.74 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 315.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.84 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/29/2025 3:59:51 PM EST |
| 320.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.73 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 325.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.73 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 330.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.80 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 335.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.79 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 340.00 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.10 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 345.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.83 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 350.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 441 | 0.84 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 355.00 | 0.00 | 0.51 | 0.26 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.20 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:51 PM EST |
| 360.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 385 | 1.08 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:51 PM EST |
| 365.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.95 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 370.00 | 0.00 | 0.51 | 0.26 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.30 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:51 PM EST |
| 375.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.33 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:51 PM EST |
| 380.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.36 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:51 PM EST |
| 385.00 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:51 PM EST |
| 390.00 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.42 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:51 PM EST |
| 395.00 | 0.00 | 0.50 | 0.25 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 3:59:51 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.98 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 405.00 | 0.00 | 0.49 | 0.25 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.50 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 3:59:51 PM EST |
| 410.00 | 0.00 | 0.49 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:51 PM EST |
| 415.00 | 0.00 | 0.49 | 0.25 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 3:59:51 PM EST |
| 420.00 | 0.00 | 0.49 | 0.25 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 3:59:51 PM EST |
| 425.00 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:51 PM EST |
| 430.00 | 0.00 | 0.49 | 0.25 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 3:59:51 PM EST |
| 435.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 440.00 | 0.00 | 0.50 | 0.25 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.68 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 3:59:51 PM EST |
| 445.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 450.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.73 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:51 PM EST |
| 455.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 460.00 | 0.00 | 0.50 | 0.25 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.78 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 3:59:51 PM EST |
| 465.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 3:59:51 PM EST |
| 470.00 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 3:59:51 PM EST |
| 475.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 480.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.87 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:51 PM EST |
| 485.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.89 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 3:59:51 PM EST |
| 490.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 495.00 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.93 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/29/2025 3:59:51 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.34 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:51 PM EST |
| 505.00 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.97 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 510.00 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 515.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.58 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 3:59:51 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 | 0.00 | 0.00% | 0.00 | 0 | 1,001 | 0.92 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.92 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.87 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 0.13 | 0.07 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.83 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:51 PM EST |
| 175.00 | 0.02 | 0.15 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.70 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 0.61 | 0.31 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.90 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.65 | -0.01 | 0.00 | -0.03 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 190.00 | 0.01 | 0.22 | 0.12 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.52 | -0.02 | 0.00 | -0.06 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 195.00 | 0.17 | 0.54 | 0.36 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.59 | -0.02 | 0.00 | -0.07 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 200.00 | 0.30 | 0.46 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 538 | 0.54 | -0.04 | 0.00 | -0.10 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 205.00 | 0.50 | 0.58 | 0.54 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.50 | -0.06 | 0.01 | -0.14 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 210.00 | 0.80 | 0.93 | 0.87 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.48 | -0.10 | 0.01 | -0.18 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 215.00 | 1.26 | 1.51 | 1.39 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 430 | 0.47 | -0.14 | 0.01 | -0.22 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 217.50 | 1.72 | 1.92 | 1.82 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.47 | -0.17 | 0.01 | -0.24 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 220.00 | 2.16 | 2.37 | 2.27 | 2.32 | 0.00 | 0.00% | 0.01 | 0 | 708 | 0.46 | -0.21 | 0.02 | -0.26 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 222.50 | 2.74 | 3.05 | 2.90 | 2.87 | 0.00 | 0.00% | 0.01 | 0 | 216 | 0.46 | -0.25 | 0.02 | -0.28 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 225.00 | 3.40 | 3.75 | 3.58 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 440 | 0.45 | -0.30 | 0.02 | -0.30 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 227.50 | 4.15 | 4.75 | 4.45 | 4.32 | 0.00 | 0.00% | 0.02 | 0 | 118 | 0.45 | -0.35 | 0.02 | -0.32 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 230.00 | 5.25 | 5.65 | 5.45 | 5.48 | 0.00 | 0.00% | 0.02 | 0 | 1,344 | 0.45 | -0.40 | 0.02 | -0.33 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 232.50 | 6.40 | 6.85 | 6.63 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 381 | 0.45 | -0.45 | 0.02 | -0.34 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 235.00 | 7.65 | 8.25 | 7.95 | 7.40 | 0.00 | 0.00% | 0.03 | 0 | 450 | 0.46 | -0.51 | 0.02 | -0.34 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 237.50 | 9.10 | 9.55 | 9.33 | 8.96 | 0.00 | 0.00% | 0.04 | 0 | 97 | 0.45 | -0.56 | 0.02 | -0.34 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 240.00 | 10.65 | 11.20 | 10.93 | 11.10 | 0.00 | 0.00% | 0.05 | 0 | 362 | 0.46 | -0.61 | 0.02 | -0.33 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 242.50 | 12.05 | 13.05 | 12.55 | 12.73 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.45 | -0.66 | 0.02 | -0.32 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 245.00 | 13.35 | 15.70 | 14.53 | 13.76 | 0.00 | 0.00% | 0.06 | 0 | 196 | 0.47 | -0.70 | 0.02 | -0.30 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 247.50 | 15.00 | 17.90 | 16.45 | 16.06 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.47 | -0.74 | 0.02 | -0.29 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 250.00 | 17.30 | 18.80 | 18.05 | 18.50 | 0.00 | 0.00% | 0.07 | 0 | 240 | 0.43 | -0.78 | 0.02 | -0.27 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 252.50 | 19.10 | 22.10 | 20.60 | 20.95 | 0.00 | 0.00% | 0.08 | 0 | 52 | 0.46 | -0.81 | 0.01 | -0.25 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 255.00 | 21.50 | 24.05 | 22.78 | 23.17 | 0.00 | 0.00% | 0.09 | 0 | 299 | 0.47 | -0.84 | 0.01 | -0.23 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 257.50 | 23.50 | 26.65 | 25.08 | 25.28 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.66 | -0.86 | 0.01 | -0.21 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 260.00 | 26.00 | 28.65 | 27.33 | 27.10 | 0.00 | 0.00% | 0.11 | 0 | 427 | 0.65 | -0.88 | 0.01 | -0.19 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 262.50 | 28.05 | 31.30 | 29.68 | 25.95 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.70 | -0.89 | 0.01 | -0.18 | 12/23/2025 | 12/29/2025 3:59:51 PM EST |
| 265.00 | 30.65 | 33.40 | 32.03 | 32.04 | 0.00 | 0.00% | 0.12 | 0 | 60 | 0.70 | -0.91 | 0.01 | -0.16 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 270.00 | 32.45 | 40.50 | 36.48 | 36.60 | 0.00 | 0.00% | 0.14 | 0 | 398 | 0.96 | -0.93 | 0.01 | -0.13 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 275.00 | 39.00 | 45.20 | 42.10 | 41.75 | 0.00 | 0.00% | 0.15 | 0 | 71 | 1.01 | -0.95 | 0.00 | -0.11 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 280.00 | 42.70 | 50.10 | 46.40 | 45.69 | 0.00 | 0.00% | 0.17 | 0 | 293 | 1.06 | -0.97 | 0.00 | -0.07 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 285.00 | 47.35 | 54.95 | 51.15 | 50.41 | 0.00 | 0.00% | 0.18 | 0 | 60 | 1.11 | -0.98 | 0.00 | -0.06 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 290.00 | 53.30 | 59.85 | 56.58 | 51.72 | 0.00 | 0.00% | 0.20 | 0 | 40 | 1.17 | -0.98 | 0.00 | -0.05 | 12/24/2025 | 12/29/2025 3:59:51 PM EST |
| 295.00 | 57.30 | 64.85 | 61.08 | 58.89 | 0.00 | 0.00% | 0.21 | 0 | 16 | 1.23 | -0.99 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 300.00 | 64.10 | 69.85 | 66.98 | 66.25 | 0.00 | 0.00% | 0.22 | 0 | 16 | 1.28 | -0.99 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 305.00 | 67.30 | 74.65 | 70.98 | 67.72 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.02 | 12/26/2025 | 12/29/2025 3:59:51 PM EST |
| 310.00 | 72.30 | 79.80 | 76.05 | 72.07 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 315.00 | 77.30 | 84.65 | 80.98 | 66.11 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 12/22/2025 | 12/29/2025 3:59:51 PM EST |
| 320.00 | 82.30 | 89.65 | 85.98 | 80.87 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.01 | 12/24/2025 | 12/29/2025 3:59:51 PM EST |
| 325.00 | 87.30 | 94.65 | 90.98 | 85.87 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.01 | 12/24/2025 | 12/29/2025 3:59:51 PM EST |
| 330.00 | 92.30 | 99.65 | 95.98 | 87.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:51 PM EST |
| 335.00 | 97.30 | 104.65 | 100.98 | 92.08 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:51 PM EST |
| 340.00 | 102.30 | 109.65 | 105.98 | 96.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:51 PM EST |
| 345.00 | 107.30 | 114.65 | 110.98 | 77.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:51 PM EST |
| 350.00 | 112.30 | 119.65 | 115.98 | 103.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:51 PM EST |
| 355.00 | 117.30 | 124.65 | 120.98 | 82.55 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/29/2025 3:59:51 PM EST |
| 360.00 | 122.30 | 129.65 | 125.98 | 91.01 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:51 PM EST |
| 365.00 | 127.30 | 134.65 | 130.98 | 95.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:51 PM EST |
| 370.00 | 132.30 | 139.65 | 135.98 | % | 0.37 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 375.00 | 137.30 | 144.65 | 140.98 | % | 0.38 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 380.00 | 142.30 | 149.65 | 145.98 | % | 0.38 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 385.00 | 147.30 | 154.65 | 150.98 | % | 0.39 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 390.00 | 152.30 | 159.65 | 155.98 | 119.33 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:51 PM EST |
| 395.00 | 157.30 | 164.65 | 160.98 | % | 0.41 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 400.00 | 162.30 | 169.65 | 165.98 | % | 0.41 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 405.00 | 167.30 | 174.65 | 170.98 | % | 0.42 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 410.00 | 172.30 | 179.65 | 175.98 | % | 0.43 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 415.00 | 177.30 | 184.65 | 180.98 | % | 0.44 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 420.00 | 182.30 | 189.65 | 185.98 | % | 0.44 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 425.00 | 187.30 | 194.65 | 190.98 | % | 0.45 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 430.00 | 192.30 | 199.65 | 195.98 | % | 0.46 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 435.00 | 197.40 | 204.65 | 201.03 | % | 0.46 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 440.00 | 202.30 | 209.65 | 205.98 | % | 0.47 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 445.00 | 207.30 | 214.65 | 210.98 | % | 0.47 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 450.00 | 212.30 | 219.65 | 215.98 | % | 0.48 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 455.00 | 217.30 | 224.65 | 220.98 | % | 0.49 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 460.00 | 222.30 | 229.65 | 225.98 | % | 0.49 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 465.00 | 227.30 | 234.65 | 230.98 | % | 0.50 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 470.00 | 232.30 | 239.65 | 235.98 | % | 0.50 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 475.00 | 237.30 | 244.65 | 240.98 | % | 0.51 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 480.00 | 242.30 | 249.65 | 245.98 | % | 0.51 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 485.00 | 247.30 | 254.65 | 250.98 | % | 0.52 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 490.00 | 252.30 | 259.65 | 255.98 | % | 0.52 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 495.00 | 257.30 | 264.65 | 260.98 | % | 0.53 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 500.00 | 262.30 | 269.65 | 265.98 | % | 0.53 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 505.00 | 267.30 | 274.65 | 270.98 | % | 0.54 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 510.00 | 272.30 | 279.65 | 275.98 | % | 0.54 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 515.00 | 277.30 | 284.65 | 280.98 | % | 0.55 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST |