Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $183.24 as of 10/5/2026 7:37:22 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 139.65 | 145.80 | 142.73 | 146.86 | 0.00 | 0.00% | 3.17 | 0 | 6 | 6.11 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 10:58:49 AM EST |
| 50.00 | 135.20 | 140.80 | 138.00 | 138.06 | 0.00 | 0.00% | 2.76 | 0 | 4 | 5.67 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 10:58:49 AM EST |
| 55.00 | 129.70 | 135.80 | 132.75 | 131.94 | 0.00 | 0.00% | 2.41 | 0 | 3 | 5.28 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 10:58:49 AM EST |
| 60.00 | 124.85 | 130.80 | 127.83 | % | 2.13 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 10/5/2026 10:58:49 AM EST | |||
| 65.00 | 120.50 | 125.80 | 123.15 | % | 1.89 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 10/5/2026 10:58:49 AM EST | |||
| 70.00 | 115.35 | 120.85 | 118.10 | 124.00 | 0.00 | 0.00% | 1.69 | 0 | 5 | 4.33 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 10:58:49 AM EST |
| 75.00 | 110.35 | 115.85 | 113.10 | 100.00 | 0.00 | 0.00% | 1.51 | 0 | 3 | 4.06 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 10/5/2026 10:58:49 AM EST |
| 80.00 | 105.60 | 110.85 | 108.23 | 77.30 | 0.00 | 0.00% | 1.35 | 0 | 13 | 3.80 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/5/2026 10:58:49 AM EST |
| 85.00 | 100.70 | 105.85 | 103.28 | 128.40 | 0.00 | 0.00% | 1.22 | 0 | 1 | 3.57 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 10/5/2026 10:58:49 AM EST |
| 90.00 | 95.60 | 100.85 | 98.23 | 115.50 | 0.00 | 0.00% | 1.09 | 0 | 1 | 3.35 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 10:58:49 AM EST |
| 95.00 | 90.45 | 95.90 | 93.18 | 76.40 | 0.00 | 0.00% | 0.98 | 0 | 2 | 3.15 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 10/5/2026 10:58:49 AM EST |
| 100.00 | 86.25 | 89.65 | 87.95 | 88.95 | 0.00 | 0.00% | 0.88 | 0 | 31 | 2.66 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:49 AM EST |
| 105.00 | 81.40 | 85.10 | 83.25 | 87.25 | 0.00 | 0.00% | 0.79 | 0 | 26 | 2.76 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 10:58:49 AM EST |
| 110.00 | 76.50 | 80.45 | 78.48 | 78.00 | 0.00 | 0.00% | 0.71 | 0 | 8 | 2.49 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 10:58:49 AM EST |
| 115.00 | 71.20 | 75.50 | 73.35 | 90.05 | 0.00 | 0.00% | 0.64 | 0 | 41 | 2.42 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 10:58:49 AM EST |
| 120.00 | 65.60 | 71.25 | 68.43 | 78.76 | 0.00 | 0.00% | 0.57 | 0 | 104 | 2.31 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 10:58:49 AM EST |
| 125.00 | 60.95 | 65.40 | 63.18 | 58.58 | 0.00 | 0.00% | 0.51 | 0 | 75 | 2.05 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 10:58:49 AM EST |
| 130.00 | 56.40 | 60.80 | 58.60 | 58.10 | 0.00 | 0.00% | 0.45 | 0 | 126 | 2.00 | 1.00 | 0.00 | -0.02 | 9/30/2026 | 10/5/2026 10:58:49 AM EST |
| 135.00 | 51.25 | 54.85 | 53.05 | 52.69 | -0.21 | -0.40% | 0.39 | 1 | 25 | 1.66 | 1.00 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 140.00 | 46.80 | 48.70 | 47.75 | 46.73 | 0.00 | 0.00% | 0.34 | 0 | 161 | 1.57 | 0.99 | 0.00 | -0.05 | 10/2/2026 | 10/5/2026 10:58:49 AM EST |
| 145.00 | 41.55 | 44.45 | 43.00 | 42.62 | +5.08 | +13.54% | 0.30 | 2 | 160 | 1.29 | 0.98 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 150.00 | 36.85 | 39.95 | 38.40 | 38.00 | +4.76 | +14.32% | 0.26 | 9,326 | 9,778 | 1.35 | 0.97 | 0.00 | -0.09 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 155.00 | 32.10 | 35.40 | 33.75 | 33.01 | +4.91 | +17.48% | 0.22 | 35 | 204 | 1.06 | 0.96 | 0.00 | -0.12 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 160.00 | 27.50 | 29.80 | 28.65 | 29.62 | +5.63 | +23.47% | 0.18 | 17 | 889 | 0.85 | 0.94 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 162.50 | 24.95 | 28.55 | 26.75 | % | 0.16 | 0 | 0 | 1.10 | 0.92 | 0.01 | -0.16 | 10/5/2026 10:58:49 AM EST | |||
| 165.00 | 23.00 | 24.30 | 23.65 | 26.00 | +6.00 | +30.00% | 0.14 | 1 | 1,252 | 0.99 | 0.90 | 0.01 | -0.18 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 167.50 | 19.90 | 23.90 | 21.90 | 25.05 | 0.00 | 0.00% | 0.13 | 0 | 45 | 0.60 | 0.88 | 0.01 | -0.20 | 10/1/2026 | 10/5/2026 10:58:49 AM EST |
| 170.00 | 18.70 | 19.85 | 19.28 | 19.45 | +3.56 | +22.41% | 0.11 | 13 | 1,060 | 0.59 | 0.85 | 0.01 | -0.22 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 172.50 | 16.00 | 18.20 | 17.10 | 17.45 | +4.08 | +30.52% | 0.10 | 1 | 54 | 0.56 | 0.82 | 0.01 | -0.25 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 175.00 | 14.75 | 16.05 | 15.40 | 15.95 | +3.83 | +31.61% | 0.09 | 10 | 2,248 | 0.58 | 0.78 | 0.02 | -0.27 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 177.50 | 12.60 | 13.95 | 13.28 | 15.40 | +4.18 | +37.26% | 0.07 | 1 | 11 | 0.55 | 0.73 | 0.02 | -0.30 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 180.00 | 11.20 | 12.00 | 11.60 | 11.72 | +1.92 | +19.60% | 0.06 | 261 | 2,034 | 0.57 | 0.69 | 0.02 | -0.32 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 182.50 | 9.80 | 10.55 | 10.18 | 10.50 | +2.30 | +28.05% | 0.06 | 172 | 174 | 0.57 | 0.63 | 0.02 | -0.34 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 185.00 | 8.50 | 9.00 | 8.75 | 8.74 | +1.89 | +27.60% | 0.05 | 361 | 2,006 | 0.58 | 0.58 | 0.02 | -0.35 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 187.50 | 7.30 | 7.65 | 7.48 | 7.80 | +1.80 | +30.00% | 0.04 | 170 | 363 | 0.58 | 0.53 | 0.02 | -0.36 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 190.00 | 6.15 | 6.60 | 6.38 | 6.40 | +1.25 | +24.28% | 0.03 | 1,082 | 2,555 | 0.58 | 0.48 | 0.02 | -0.36 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 192.50 | 5.25 | 5.50 | 5.38 | 5.95 | +1.90 | +46.92% | 0.03 | 191 | 220 | 0.58 | 0.43 | 0.02 | -0.35 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 195.00 | 4.35 | 4.65 | 4.50 | 4.55 | +0.90 | +24.66% | 0.02 | 382 | 2,281 | 0.58 | 0.38 | 0.02 | -0.34 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 197.50 | 3.70 | 3.90 | 3.80 | 3.75 | +0.46 | +13.99% | 0.02 | 301 | 515 | 0.59 | 0.34 | 0.02 | -0.32 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 200.00 | 3.10 | 3.30 | 3.20 | 3.20 | +0.53 | +19.85% | 0.02 | 1,259 | 7,035 | 0.59 | 0.29 | 0.02 | -0.30 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 202.50 | 2.61 | 2.77 | 2.69 | 2.74 | +0.49 | +21.78% | 0.01 | 400 | 366 | 0.60 | 0.25 | 0.02 | -0.28 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 205.00 | 2.19 | 2.34 | 2.27 | 2.25 | +0.32 | +16.58% | 0.01 | 983 | 1,930 | 0.61 | 0.22 | 0.01 | -0.26 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 207.50 | 1.82 | 1.93 | 1.88 | 1.90 | +0.25 | +15.16% | 0.01 | 105 | 893 | 0.62 | 0.19 | 0.01 | -0.24 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 210.00 | 1.54 | 1.64 | 1.59 | 1.60 | +0.20 | +14.29% | 0.01 | 783 | 3,839 | 0.62 | 0.16 | 0.01 | -0.22 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 212.50 | 1.28 | 1.42 | 1.35 | 1.56 | +0.33 | +26.83% | 0.01 | 31 | 941 | 0.63 | 0.14 | 0.01 | -0.20 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 215.00 | 1.07 | 1.18 | 1.13 | 1.19 | +0.16 | +15.54% | 0.01 | 239 | 1,645 | 0.64 | 0.12 | 0.01 | -0.18 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 217.50 | 0.88 | 1.02 | 0.95 | 1.00 | +0.20 | +25.00% | 0.00 | 37 | 120 | 0.64 | 0.11 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 220.00 | 0.76 | 0.85 | 0.81 | 0.85 | +0.11 | +14.87% | 0.00 | 3,092 | 9,290 | 0.65 | 0.09 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 222.50 | 0.55 | 0.78 | 0.67 | 0.73 | +0.02 | +2.82% | 0.00 | 115 | 78 | 0.66 | 0.08 | 0.01 | -0.14 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 225.00 | 0.55 | 0.62 | 0.59 | 0.65 | +0.12 | +22.65% | 0.00 | 60 | 276 | 0.66 | 0.07 | 0.01 | -0.13 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 230.00 | 0.40 | 0.51 | 0.46 | 0.45 | -0.02 | -4.26% | 0.00 | 155 | 5,293 | 0.69 | 0.05 | 0.00 | -0.11 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 235.00 | 0.27 | 0.45 | 0.36 | 0.45 | +0.10 | +28.58% | 0.00 | 115 | 207 | 0.70 | 0.04 | 0.00 | -0.09 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 240.00 | 0.23 | 0.29 | 0.26 | 0.25 | -0.03 | -10.72% | 0.00 | 178 | 5,572 | 0.72 | 0.03 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 245.00 | 0.03 | 0.46 | 0.25 | 0.24 | % | 0.00 | 2 | 0 | 0.84 | 0.02 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 10:58:49 AM EST | |
| 250.00 | 0.13 | 0.19 | 0.16 | 0.16 | -0.05 | -23.81% | 0.00 | 74 | 6,065 | 0.77 | 0.01 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 260.00 | 0.10 | 0.14 | 0.12 | 0.12 | +0.01 | +9.10% | 0.00 | 32 | 4,573 | 0.79 | 0.01 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 270.00 | 0.06 | 0.20 | 0.13 | 0.08 | +0.01 | +14.29% | 0.00 | 48 | 2,517 | 0.89 | 0.01 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 280.00 | 0.05 | 0.12 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 22 | 2,020 | 0.94 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 290.00 | 0.05 | 0.18 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,112 | 1.03 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:49 AM EST |
| 300.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 64 | 2,257 | 1.01 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 310.00 | 0.01 | 0.04 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 14 | 3,216 | 0.99 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 320.00 | 0.00 | 0.72 | 0.36 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 723 | 1.60 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:49 AM EST |
| 330.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 478 | 1.28 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:49 AM EST |
| 340.00 | 0.00 | 0.23 | 0.12 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 324 | 1.48 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:49 AM EST |
| 350.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.16 | -84.22% | 0.00 | 1 | 515 | 1.36 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 360.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.42 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:49 AM EST |
| 370.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.84 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:49 AM EST |
| 380.00 | 0.00 | 0.82 | 0.41 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.04 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:49 AM EST |
| 390.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.85 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:49 AM EST |
| 400.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 784 | 1.87 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:49 AM EST |
| 410.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,247 | 1.51 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,594 | 2.62 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 10:58:49 AM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,477 | 2.44 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 10:58:49 AM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,305 | 2.26 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 10:58:49 AM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.11 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/5/2026 10:58:49 AM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.96 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:49 AM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 102 | 1.83 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 50 | 1.71 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 75 | 545 | 1.64 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 3,026 | 1.64 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 38 | 680 | 1.52 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 95.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 105 | 1,514 | 1.44 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 100.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 26 | 2,676 | 1.34 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 105.00 | 0.02 | 0.08 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 12 | 4,169 | 1.27 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 110.00 | 0.01 | 0.08 | 0.05 | 0.06 | -0.05 | -45.46% | 0.00 | 2 | 11,465 | 1.14 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 115.00 | 0.03 | 0.09 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 51 | 2,595 | 1.11 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 120.00 | 0.05 | 0.14 | 0.10 | 0.07 | -0.01 | -12.50% | 0.00 | 15 | 1,320 | 1.12 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 125.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 2 | 1,081 | 0.98 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 130.00 | 0.05 | 0.21 | 0.13 | 0.09 | -0.03 | -25.00% | 0.00 | 8 | 1,858 | 0.93 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 135.00 | 0.09 | 0.16 | 0.13 | 0.11 | -0.06 | -35.30% | 0.00 | 11 | 937 | 0.86 | 0.00 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 140.00 | 0.10 | 0.19 | 0.15 | 0.14 | -0.03 | -17.65% | 0.00 | 179 | 3,337 | 0.81 | -0.01 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 145.00 | 0.11 | 0.20 | 0.16 | 0.16 | -0.05 | -23.81% | 0.00 | 48 | 2,051 | 0.71 | -0.02 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 150.00 | 0.18 | 0.29 | 0.24 | 0.21 | -0.16 | -43.25% | 0.00 | 271 | 2,851 | 0.69 | -0.03 | 0.00 | -0.09 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 155.00 | 0.26 | 0.39 | 0.33 | 0.33 | -0.34 | -50.75% | 0.00 | 19 | 1,242 | 0.65 | -0.04 | 0.00 | -0.12 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 160.00 | 0.47 | 0.56 | 0.52 | 0.51 | -0.49 | -49.00% | 0.00 | 72 | 1,486 | 0.61 | -0.06 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 162.50 | 0.51 | 0.73 | 0.62 | 0.68 | % | 0.00 | 12 | 0 | 0.61 | -0.08 | 0.01 | -0.16 | 10/5/2026 | 10/5/2026 10:58:49 AM EST | |
| 165.00 | 0.81 | 0.93 | 0.87 | 0.88 | -0.72 | -45.00% | 0.01 | 140 | 2,939 | 0.60 | -0.10 | 0.01 | -0.18 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 167.50 | 1.08 | 1.26 | 1.17 | 1.14 | -1.18 | -50.87% | 0.01 | 59 | 72 | 0.59 | -0.12 | 0.01 | -0.20 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 170.00 | 1.48 | 1.57 | 1.53 | 1.53 | -1.14 | -42.70% | 0.01 | 141 | 2,379 | 0.58 | -0.15 | 0.01 | -0.22 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 172.50 | 1.92 | 2.10 | 2.01 | 1.97 | -1.42 | -41.89% | 0.01 | 73 | 264 | 0.58 | -0.18 | 0.01 | -0.25 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 175.00 | 2.49 | 2.70 | 2.60 | 2.58 | -1.76 | -40.56% | 0.01 | 170 | 2,567 | 0.58 | -0.22 | 0.02 | -0.27 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 177.50 | 3.05 | 3.40 | 3.23 | 3.13 | -2.77 | -46.95% | 0.02 | 34 | 247 | 0.58 | -0.27 | 0.02 | -0.30 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 180.00 | 3.95 | 4.20 | 4.08 | 3.90 | -2.45 | -38.59% | 0.02 | 183 | 2,927 | 0.58 | -0.32 | 0.02 | -0.32 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 182.50 | 4.85 | 5.30 | 5.08 | 4.98 | -2.47 | -33.16% | 0.03 | 18 | 455 | 0.57 | -0.37 | 0.02 | -0.34 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 185.00 | 5.95 | 6.25 | 6.10 | 5.89 | -2.91 | -33.07% | 0.03 | 66 | 1,861 | 0.58 | -0.42 | 0.02 | -0.35 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 187.50 | 7.15 | 7.50 | 7.33 | 7.35 | -3.65 | -33.19% | 0.04 | 135 | 200 | 0.58 | -0.47 | 0.02 | -0.36 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 190.00 | 8.65 | 9.05 | 8.85 | 8.70 | -3.48 | -28.58% | 0.05 | 130 | 2,495 | 0.58 | -0.52 | 0.02 | -0.36 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 192.50 | 10.05 | 10.60 | 10.33 | 9.85 | -4.54 | -31.55% | 0.05 | 17 | 151 | 0.57 | -0.57 | 0.02 | -0.35 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 195.00 | 11.65 | 12.25 | 11.95 | 11.82 | -3.69 | -23.80% | 0.06 | 58 | 954 | 0.57 | -0.62 | 0.02 | -0.34 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 197.50 | 13.50 | 14.00 | 13.75 | 14.69 | -2.86 | -16.30% | 0.07 | 5 | 97 | 0.59 | -0.67 | 0.02 | -0.32 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 200.00 | 15.20 | 15.90 | 15.55 | 16.03 | -4.22 | -20.84% | 0.08 | 5 | 3,937 | 0.56 | -0.71 | 0.02 | -0.30 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 202.50 | 17.35 | 18.25 | 17.80 | 18.02 | -3.88 | -17.72% | 0.09 | 2 | 97 | 0.57 | -0.75 | 0.02 | -0.28 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 205.00 | 18.85 | 20.25 | 19.55 | 23.78 | 0.00 | 0.00% | 0.10 | 0 | 92 | 0.63 | -0.78 | 0.01 | -0.26 | 10/2/2026 | 10/5/2026 10:58:49 AM EST |
| 207.50 | 20.95 | 22.85 | 21.90 | 17.95 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.74 | -0.81 | 0.01 | -0.24 | 10/2/2026 | 10/5/2026 10:58:49 AM EST |
| 210.00 | 22.95 | 24.55 | 23.75 | 22.20 | -7.02 | -24.03% | 0.11 | 1 | 740 | 0.62 | -0.84 | 0.01 | -0.22 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 212.50 | 25.45 | 27.10 | 26.28 | 23.73 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.65 | -0.86 | 0.01 | -0.20 | 9/28/2026 | 10/5/2026 10:58:49 AM EST |
| 215.00 | 27.70 | 29.35 | 28.53 | 30.12 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.64 | -0.88 | 0.01 | -0.18 | 9/30/2026 | 10/5/2026 10:58:49 AM EST |
| 217.50 | 28.35 | 32.40 | 30.38 | 27.61 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.82 | -0.89 | 0.01 | -0.17 | 9/28/2026 | 10/5/2026 10:58:49 AM EST |
| 220.00 | 31.95 | 34.45 | 33.20 | 32.20 | -6.80 | -17.44% | 0.15 | 1 | 198 | 0.86 | -0.91 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 222.50 | 32.30 | 37.35 | 34.83 | % | 0.16 | 0 | 0 | 0.88 | -0.92 | 0.01 | -0.14 | 10/5/2026 10:58:49 AM EST | |||
| 225.00 | 37.40 | 38.85 | 38.13 | 29.78 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.92 | -0.93 | 0.01 | -0.13 | 9/23/2026 | 10/5/2026 10:58:49 AM EST |
| 230.00 | 41.50 | 43.60 | 42.55 | 43.20 | 0.00 | 0.00% | 0.18 | 0 | 149 | 0.97 | -0.95 | 0.00 | -0.11 | 10/1/2026 | 10/5/2026 10:58:49 AM EST |
| 235.00 | 46.05 | 48.75 | 47.40 | % | 0.20 | 0 | 0 | 1.05 | -0.96 | 0.00 | -0.09 | 10/5/2026 10:58:49 AM EST | |||
| 240.00 | 51.30 | 53.65 | 52.48 | 52.50 | +1.70 | +3.35% | 0.22 | 9 | 43 | 1.13 | -0.97 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 10:58:49 AM EST |
| 245.00 | 56.20 | 58.65 | 57.43 | % | 0.23 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.04 | 10/5/2026 10:58:49 AM EST | |||
| 250.00 | 62.20 | 63.35 | 62.78 | 61.25 | 0.00 | 0.00% | 0.25 | 0 | 52 | 1.19 | -0.99 | 0.00 | -0.04 | 10/1/2026 | 10/5/2026 10:58:49 AM EST |
| 260.00 | 69.80 | 73.70 | 71.75 | 70.00 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.31 | -0.99 | 0.00 | -0.03 | 10/1/2026 | 10/5/2026 10:58:49 AM EST |
| 270.00 | 79.35 | 84.70 | 82.03 | 83.09 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.02 | 10/1/2026 | 10/5/2026 10:58:49 AM EST |
| 280.00 | 89.80 | 93.65 | 91.73 | 96.14 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.01 | 9/4/2026 | 10/5/2026 10:58:49 AM EST |
| 290.00 | 100.25 | 104.30 | 102.28 | 103.65 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/5/2026 10:58:49 AM EST |
| 300.00 | 110.15 | 113.90 | 112.03 | 114.85 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.70 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:49 AM EST |
| 310.00 | 120.25 | 123.45 | 121.85 | 161.62 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 10/5/2026 10:58:49 AM EST |
| 320.00 | 129.30 | 134.75 | 132.03 | 128.07 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 10:58:49 AM EST |
| 330.00 | 139.30 | 144.40 | 141.85 | 176.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 10/5/2026 10:58:49 AM EST |
| 340.00 | 149.40 | 154.70 | 152.05 | 181.13 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 10/5/2026 10:58:49 AM EST |
| 350.00 | 159.80 | 163.70 | 161.75 | 165.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/5/2026 10:58:49 AM EST |
| 360.00 | 169.35 | 174.75 | 172.05 | % | 0.48 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/5/2026 10:58:49 AM EST | |||
| 370.00 | 179.30 | 184.70 | 182.00 | 190.07 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/5/2026 10:58:49 AM EST |
| 380.00 | 189.30 | 194.70 | 192.00 | % | 0.51 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/5/2026 10:58:49 AM EST | |||
| 390.00 | 199.30 | 204.45 | 201.88 | 185.95 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 10/5/2026 10:58:49 AM EST |
| 400.00 | 209.30 | 214.75 | 212.03 | 193.45 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 10/5/2026 10:58:49 AM EST |
| 410.00 | 220.10 | 223.95 | 222.03 | % | 0.54 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/5/2026 10:58:49 AM EST |