Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $300.28 as of 8/22/2025 3:35:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 217.60 | 222.65 | 220.13 | 224.24 | 0.00 | 0.00% | 2.20 | 0 | 104 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 214.30 | 216.75 | 215.53 | % | 2.05 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 110.00 | 209.20 | 212.95 | 211.08 | % | 1.92 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 115.00 | 204.85 | 207.70 | 206.28 | % | 1.79 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 120.00 | 200.10 | 202.40 | 201.25 | % | 1.68 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 125.00 | 194.90 | 197.15 | 196.03 | % | 1.57 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 130.00 | 189.90 | 192.35 | 191.13 | % | 1.47 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 135.00 | 184.75 | 186.90 | 185.83 | 243.88 | 0.00 | 0.00% | 1.38 | 0 | 2 | 1.28 | 1.00 | 0.00 | -0.02 | 7/28/2025 | 8/22/2025 3:59:50 PM EST |
| 140.00 | 180.30 | 183.60 | 181.95 | % | 1.30 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 145.00 | 175.35 | 177.35 | 176.35 | 198.20 | 0.00 | 0.00% | 1.22 | 0 | 1 | 1.14 | 1.00 | 0.00 | -0.02 | 7/2/2025 | 8/22/2025 3:59:50 PM EST |
| 150.00 | 170.35 | 172.30 | 171.33 | 234.78 | 0.00 | 0.00% | 1.14 | 0 | 1 | 1.16 | 1.00 | 0.00 | -0.03 | 7/10/2025 | 8/22/2025 3:59:50 PM EST |
| 155.00 | 165.55 | 167.45 | 166.50 | 173.50 | 0.00 | 0.00% | 1.07 | 0 | 1 | 1.02 | 1.00 | 0.00 | -0.03 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 160.00 | 160.35 | 162.60 | 161.48 | 140.50 | 0.00 | 0.00% | 1.01 | 0 | 1 | 1.06 | 0.99 | 0.00 | -0.04 | 8/5/2025 | 8/22/2025 3:59:50 PM EST |
| 165.00 | 155.70 | 157.65 | 156.68 | 159.60 | 0.00 | 0.00% | 0.95 | 0 | 2 | 1.14 | 0.99 | 0.00 | -0.04 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 170.00 | 150.80 | 152.95 | 151.88 | 188.22 | 0.00 | 0.00% | 0.89 | 0 | 3 | 1.02 | 0.99 | 0.00 | -0.05 | 6/27/2025 | 8/22/2025 3:59:50 PM EST |
| 175.00 | 145.85 | 147.90 | 146.88 | 135.38 | 0.00 | 0.00% | 0.84 | 0 | 2 | 0.98 | 0.99 | 0.00 | -0.05 | 8/7/2025 | 8/22/2025 3:59:50 PM EST |
| 180.00 | 141.00 | 143.90 | 142.45 | 136.96 | 0.00 | 0.00% | 0.79 | 0 | 4 | 0.97 | 0.98 | 0.00 | -0.06 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 185.00 | 136.10 | 139.40 | 137.75 | 204.59 | 0.00 | 0.00% | 0.74 | 0 | 1 | 0.95 | 0.98 | 0.00 | -0.06 | 7/11/2025 | 8/22/2025 3:59:50 PM EST |
| 190.00 | 131.10 | 133.05 | 132.08 | 212.65 | 0.00 | 0.00% | 0.70 | 0 | 2 | 0.89 | 0.98 | 0.00 | -0.07 | 7/22/2025 | 8/22/2025 3:59:50 PM EST |
| 195.00 | 126.45 | 128.80 | 127.63 | 128.50 | +1.57 | +1.24% | 0.65 | 2 | 1,082 | 0.86 | 0.97 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 200.00 | 121.30 | 123.95 | 122.63 | 123.00 | +21.25 | +20.89% | 0.61 | 3 | 575 | 0.60 | 0.97 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 210.00 | 111.85 | 113.75 | 112.80 | 95.30 | 0.00 | 0.00% | 0.54 | 0 | 58 | 0.78 | 0.96 | 0.00 | -0.10 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 220.00 | 102.55 | 104.05 | 103.30 | 105.10 | +16.19 | +18.21% | 0.47 | 2 | 27 | 0.59 | 0.95 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 230.00 | 93.20 | 94.95 | 94.08 | 69.85 | 0.00 | 0.00% | 0.41 | 0 | 63 | 0.59 | 0.93 | 0.00 | -0.13 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 240.00 | 84.25 | 86.95 | 85.60 | 74.32 | -2.03 | -2.66% | 0.36 | 1 | 130 | 0.58 | 0.91 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 250.00 | 74.75 | 77.95 | 76.35 | 75.89 | +17.00 | +28.87% | 0.31 | 2 | 392 | 0.61 | 0.89 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 260.00 | 66.55 | 68.40 | 67.48 | 67.98 | +15.23 | +28.88% | 0.26 | 8 | 75 | 0.57 | 0.86 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 270.00 | 58.20 | 60.95 | 59.58 | 60.35 | +14.35 | +31.20% | 0.22 | 16 | 162 | 0.58 | 0.82 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 280.00 | 51.90 | 53.00 | 52.45 | 53.80 | +14.71 | +37.64% | 0.19 | 4 | 463 | 0.56 | 0.78 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 290.00 | 44.80 | 45.80 | 45.30 | 46.36 | +13.66 | +41.78% | 0.16 | 33 | 520 | 0.55 | 0.73 | 0.00 | -0.23 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 300.00 | 38.90 | 39.90 | 39.40 | 38.98 | +11.58 | +42.27% | 0.13 | 194 | 943 | 0.56 | 0.67 | 0.01 | -0.25 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 310.00 | 33.00 | 34.00 | 33.50 | 33.30 | +10.00 | +42.92% | 0.11 | 389 | 1,270 | 0.55 | 0.62 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 320.00 | 28.00 | 28.75 | 28.38 | 28.59 | +9.39 | +48.91% | 0.09 | 817 | 30,861 | 0.55 | 0.56 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 330.00 | 23.95 | 24.45 | 24.20 | 24.05 | +8.05 | +50.32% | 0.07 | 397 | 1,524 | 0.55 | 0.50 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 340.00 | 19.90 | 20.60 | 20.25 | 20.41 | +6.81 | +50.08% | 0.06 | 142 | 1,380 | 0.55 | 0.45 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 350.00 | 17.15 | 17.50 | 17.33 | 17.28 | +6.03 | +53.60% | 0.05 | 659 | 1,783 | 0.56 | 0.40 | 0.01 | -0.25 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 360.00 | 14.50 | 15.15 | 14.83 | 14.69 | +5.14 | +53.83% | 0.04 | 124 | 1,050 | 0.57 | 0.35 | 0.01 | -0.25 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 370.00 | 12.25 | 12.70 | 12.48 | 12.51 | +4.51 | +56.38% | 0.03 | 86 | 1,249 | 0.57 | 0.31 | 0.00 | -0.23 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 380.00 | 10.40 | 10.85 | 10.63 | 10.55 | +3.65 | +52.90% | 0.03 | 615 | 2,013 | 0.57 | 0.27 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 390.00 | 8.90 | 9.25 | 9.08 | 9.00 | +3.07 | +51.78% | 0.02 | 127 | 945 | 0.58 | 0.24 | 0.00 | -0.21 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 400.00 | 7.55 | 8.00 | 7.78 | 7.80 | +2.80 | +56.00% | 0.02 | 834 | 4,410 | 0.59 | 0.21 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 410.00 | 6.50 | 6.80 | 6.65 | 6.80 | +2.38 | +53.85% | 0.02 | 30 | 894 | 0.60 | 0.18 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 420.00 | 5.65 | 5.95 | 5.80 | 5.65 | +1.70 | +43.04% | 0.01 | 62 | 1,323 | 0.61 | 0.16 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 430.00 | 4.85 | 5.65 | 5.25 | 5.05 | +1.65 | +48.53% | 0.01 | 84 | 534 | 0.61 | 0.14 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 440.00 | 4.25 | 6.00 | 5.13 | 4.25 | +1.40 | +49.13% | 0.01 | 35 | 604 | 0.62 | 0.13 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 450.00 | 3.15 | 4.05 | 3.60 | 3.90 | +1.25 | +47.17% | 0.01 | 122 | 1,039 | 0.64 | 0.11 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 460.00 | 3.35 | 3.65 | 3.50 | 3.35 | +1.20 | +55.82% | 0.01 | 23 | 669 | 0.65 | 0.10 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 470.00 | 2.88 | 3.70 | 3.29 | 3.05 | +1.08 | +54.83% | 0.01 | 40 | 257 | 0.65 | 0.09 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 480.00 | 2.57 | 2.97 | 2.77 | 2.94 | +0.89 | +43.42% | 0.01 | 110 | 220 | 0.67 | 0.08 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 490.00 | 2.31 | 2.73 | 2.52 | 3.00 | +1.28 | +74.42% | 0.01 | 2 | 1,153 | 0.68 | 0.07 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 500.00 | 2.15 | 2.54 | 2.35 | 2.23 | +0.78 | +53.80% | 0.00 | 5,490 | 6,086 | 0.69 | 0.06 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 510.00 | 1.81 | 2.20 | 2.01 | 1.94 | +0.64 | +49.24% | 0.00 | 44 | 205 | 0.69 | 0.06 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 520.00 | 1.61 | 2.30 | 1.96 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.70 | 0.05 | 0.00 | -0.08 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 530.00 | 1.40 | 2.67 | 2.04 | 1.84 | +0.77 | +71.97% | 0.00 | 2 | 511 | 0.72 | 0.05 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 540.00 | 1.35 | 1.65 | 1.50 | 1.92 | +0.92 | +92.00% | 0.00 | 2 | 77 | 0.72 | 0.04 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 550.00 | 1.07 | 2.27 | 1.67 | 1.75 | +0.86 | +96.63% | 0.00 | 20 | 386 | 0.72 | 0.04 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 560.00 | 0.99 | 1.56 | 1.28 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.74 | 0.04 | 0.00 | -0.06 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 570.00 | 0.88 | 1.54 | 1.21 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.75 | 0.03 | 0.00 | -0.06 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 580.00 | 0.68 | 1.43 | 1.06 | 1.25 | +0.59 | +89.40% | 0.00 | 3 | 138 | 0.75 | 0.03 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 590.00 | 0.69 | 1.53 | 1.11 | 1.26 | +0.64 | +103.23% | 0.00 | 1 | 40 | 0.76 | 0.03 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 600.00 | 0.53 | 1.43 | 0.98 | 0.90 | +0.33 | +57.90% | 0.00 | 23 | 1,296 | 0.75 | 0.03 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 610.00 | 0.49 | 1.37 | 0.93 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.76 | 0.02 | 0.00 | -0.05 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 620.00 | 0.41 | 1.02 | 0.72 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.76 | 0.02 | 0.00 | -0.04 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 630.00 | 0.35 | 1.20 | 0.78 | 0.79 | -0.70 | -46.98% | 0.00 | 6 | 38 | 0.77 | 0.02 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 640.00 | 0.30 | 1.17 | 0.74 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.77 | 0.02 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 650.00 | 0.26 | 1.10 | 0.68 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.78 | 0.02 | 0.00 | -0.04 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 660.00 | 0.30 | 1.05 | 0.68 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.79 | 0.01 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 670.00 | 0.18 | 1.04 | 0.61 | 0.61 | +0.19 | +45.24% | 0.00 | 57 | 40 | 0.79 | 0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 680.00 | 0.15 | 0.98 | 0.57 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.79 | 0.01 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 690.00 | 0.14 | 0.92 | 0.53 | 0.53 | -0.32 | -37.65% | 0.00 | 18 | 20 | 0.79 | 0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 700.00 | 0.25 | 0.64 | 0.45 | 0.56 | +0.27 | +93.11% | 0.00 | 1 | 61 | 0.83 | 0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 710.00 | 0.08 | 0.55 | 0.32 | 0.60 | +0.05 | +9.10% | 0.00 | 1 | 78 | 0.79 | 0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 720.00 | 0.35 | 0.95 | 0.65 | 0.44 | +0.21 | +91.31% | 0.00 | 5 | 1,246 | 0.87 | 0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 730.00 | 0.31 | 0.56 | 0.44 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.87 | 0.01 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 740.00 | 0.01 | 0.54 | 0.28 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.77 | 0.01 | 0.00 | -0.02 | 8/8/2025 | 8/22/2025 3:59:50 PM EST |
| 750.00 | 0.00 | 0.51 | 0.26 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.92 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 760.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 770.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 780.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 790.00 | 0.00 | 1.01 | 0.51 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 800.00 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.95 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 810.00 | 0.00 | 0.39 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | 0.00 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 820.00 | 0.00 | 0.38 | 0.19 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.96 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 8/22/2025 3:59:50 PM EST |
| 830.00 | 0.00 | 0.38 | 0.19 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.97 | 0.00 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 840.00 | 0.00 | 0.35 | 0.18 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:50 PM EST |
| 850.00 | 0.00 | 0.34 | 0.17 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 860.00 | 0.00 | 0.33 | 0.17 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 870.00 | 0.00 | 0.62 | 0.31 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 880.00 | 0.00 | 0.15 | 0.08 | 0.17 | +0.12 | +240.00% | 0.00 | 1 | 136 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.05 | 0.23 | 0.14 | 0.08 | +0.01 | +14.29% | 0.00 | 2 | 441 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 0.05 | 0.28 | 0.17 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.19 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.32 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 120.00 | 0.05 | 0.27 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.99 | 0.00 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 0.10 | 0.34 | 0.22 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 13 | 1.00 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 130.00 | 0.09 | 0.31 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.95 | 0.00 | 0.00 | -0.02 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.42 | 0.21 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.98 | 0.00 | 0.00 | -0.02 | 8/5/2025 | 8/22/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 0.37 | 0.19 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.92 | 0.00 | 0.00 | -0.02 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 150.00 | 0.10 | 0.43 | 0.27 | 0.29 | -0.13 | -30.96% | 0.00 | 13 | 704 | 0.83 | 0.00 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 155.00 | 0.07 | 0.55 | 0.31 | 0.31 | -0.23 | -42.60% | 0.00 | 13 | 46 | 0.79 | 0.00 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 160.00 | 0.13 | 0.59 | 0.36 | 0.39 | -0.06 | -13.34% | 0.00 | 4 | 82 | 0.80 | -0.01 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 165.00 | 0.16 | 0.65 | 0.41 | 0.43 | -0.20 | -31.75% | 0.00 | 2 | 38 | 0.78 | -0.01 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 170.00 | 0.33 | 0.67 | 0.50 | 0.55 | -0.57 | -50.90% | 0.00 | 2 | 70 | 0.78 | -0.01 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 175.00 | 0.35 | 0.80 | 0.58 | 0.65 | -0.45 | -40.91% | 0.00 | 1 | 52 | 0.77 | -0.01 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 180.00 | 0.44 | 0.87 | 0.66 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.75 | -0.02 | 0.00 | -0.06 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 185.00 | 0.49 | 0.99 | 0.74 | 0.81 | -0.79 | -49.38% | 0.00 | 5 | 34 | 0.74 | -0.02 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 190.00 | 0.70 | 1.05 | 0.88 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.73 | -0.02 | 0.00 | -0.07 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 195.00 | 0.84 | 1.11 | 0.98 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.71 | -0.03 | 0.00 | -0.08 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 200.00 | 1.08 | 1.32 | 1.20 | 1.16 | -0.69 | -37.30% | 0.01 | 102 | 1,166 | 0.71 | -0.03 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 210.00 | 1.17 | 1.64 | 1.41 | 1.51 | -1.01 | -40.08% | 0.01 | 22 | 561 | 0.67 | -0.04 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 220.00 | 1.77 | 2.08 | 1.93 | 2.07 | -1.25 | -37.66% | 0.01 | 27 | 963 | 0.65 | -0.05 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 230.00 | 2.66 | 2.75 | 2.71 | 2.79 | -1.61 | -36.60% | 0.01 | 25 | 894 | 0.64 | -0.07 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 240.00 | 3.50 | 3.65 | 3.58 | 3.70 | -2.07 | -35.88% | 0.01 | 52 | 908 | 0.62 | -0.09 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 250.00 | 4.60 | 4.80 | 4.70 | 4.83 | -2.77 | -36.45% | 0.02 | 43 | 1,043 | 0.60 | -0.11 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 260.00 | 6.10 | 6.25 | 6.18 | 6.30 | -3.58 | -36.24% | 0.02 | 189 | 1,962 | 0.59 | -0.14 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 270.00 | 8.00 | 8.25 | 8.13 | 8.05 | -4.72 | -36.97% | 0.03 | 352 | 2,325 | 0.57 | -0.18 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 280.00 | 10.35 | 10.70 | 10.53 | 10.75 | -5.57 | -34.13% | 0.04 | 180 | 3,411 | 0.57 | -0.22 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 290.00 | 13.30 | 13.70 | 13.50 | 13.77 | -6.35 | -31.57% | 0.05 | 122 | 1,648 | 0.56 | -0.27 | 0.00 | -0.23 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 300.00 | 16.90 | 17.35 | 17.13 | 17.60 | -6.85 | -28.02% | 0.06 | 113 | 1,591 | 0.55 | -0.33 | 0.01 | -0.25 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 310.00 | 21.20 | 22.35 | 21.78 | 21.78 | -8.39 | -27.81% | 0.07 | 175 | 1,119 | 0.55 | -0.38 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 320.00 | 26.20 | 27.20 | 26.70 | 26.59 | -9.88 | -27.10% | 0.08 | 112 | 1,078 | 0.55 | -0.44 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 330.00 | 31.80 | 33.05 | 32.43 | 32.05 | -11.40 | -26.24% | 0.10 | 92 | 675 | 0.55 | -0.50 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 340.00 | 37.95 | 38.75 | 38.35 | 38.50 | -11.31 | -22.71% | 0.11 | 32 | 1,333 | 0.56 | -0.55 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 350.00 | 44.95 | 46.90 | 45.93 | 45.65 | -11.51 | -20.14% | 0.13 | 24 | 867 | 0.56 | -0.60 | 0.01 | -0.25 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 360.00 | 51.70 | 54.30 | 53.00 | 52.30 | -15.05 | -22.35% | 0.15 | 9 | 576 | 0.56 | -0.65 | 0.01 | -0.25 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 370.00 | 59.10 | 61.30 | 60.20 | 68.23 | -7.77 | -10.23% | 0.16 | 1 | 419 | 0.57 | -0.69 | 0.00 | -0.23 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 380.00 | 68.10 | 70.45 | 69.28 | 84.70 | 0.00 | 0.00% | 0.18 | 0 | 339 | 0.58 | -0.73 | 0.00 | -0.22 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 390.00 | 75.60 | 78.25 | 76.93 | 78.77 | -8.88 | -10.14% | 0.20 | 2 | 211 | 0.58 | -0.76 | 0.00 | -0.21 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 400.00 | 84.35 | 86.20 | 85.28 | 86.00 | -14.00 | -14.00% | 0.21 | 5 | 460 | 0.58 | -0.79 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 410.00 | 93.45 | 96.45 | 94.95 | 91.65 | 0.00 | 0.00% | 0.23 | 0 | 149 | 0.59 | -0.82 | 0.00 | -0.18 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 420.00 | 103.20 | 104.40 | 103.80 | 126.27 | 0.00 | 0.00% | 0.25 | 0 | 171 | 0.61 | -0.84 | 0.00 | -0.17 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 430.00 | 112.40 | 113.45 | 112.93 | 118.50 | -1.40 | -1.17% | 0.26 | 1 | 49 | 0.60 | -0.86 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 440.00 | 120.55 | 123.85 | 122.20 | 123.14 | -3.83 | -3.02% | 0.28 | 4 | 14 | 0.64 | -0.87 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 450.00 | 131.05 | 133.90 | 132.48 | 131.78 | 0.00 | 0.00% | 0.29 | 0 | 31 | 0.64 | -0.89 | 0.00 | -0.14 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 460.00 | 140.20 | 143.30 | 141.75 | 143.37 | -17.16 | -10.69% | 0.31 | 2 | 20 | 0.74 | -0.90 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 470.00 | 150.30 | 152.90 | 151.60 | 153.95 | 0.00 | 0.00% | 0.32 | 0 | 29 | 0.74 | -0.91 | 0.00 | -0.12 | 8/7/2025 | 8/22/2025 3:59:50 PM EST |
| 480.00 | 159.30 | 163.60 | 161.45 | 160.70 | 0.00 | 0.00% | 0.34 | 0 | 12 | 0.77 | -0.92 | 0.00 | -0.11 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 490.00 | 168.95 | 173.45 | 171.20 | 111.40 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.83 | -0.93 | 0.00 | -0.10 | 7/28/2025 | 8/22/2025 3:59:50 PM EST |
| 500.00 | 178.85 | 182.75 | 180.80 | 181.09 | -18.97 | -9.49% | 0.36 | 102 | 33 | 0.68 | -0.94 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 510.00 | 189.40 | 193.05 | 191.23 | 214.10 | 0.00 | 0.00% | 0.37 | 0 | 8 | 0.87 | -0.94 | 0.00 | -0.09 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 520.00 | 199.55 | 202.75 | 201.15 | 203.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.90 | -0.95 | 0.00 | -0.08 | 8/7/2025 | 8/22/2025 3:59:50 PM EST |
| 530.00 | 209.30 | 213.10 | 211.20 | 144.35 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.93 | -0.95 | 0.00 | -0.08 | 7/25/2025 | 8/22/2025 3:59:50 PM EST |
| 540.00 | 218.30 | 222.45 | 220.38 | 163.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.07 | 7/30/2025 | 8/22/2025 3:59:50 PM EST |
| 550.00 | 229.40 | 231.55 | 230.48 | 172.25 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.87 | -0.96 | 0.00 | -0.07 | 7/30/2025 | 8/22/2025 3:59:50 PM EST |
| 560.00 | 239.60 | 242.40 | 241.00 | 236.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.02 | -0.96 | 0.00 | -0.06 | 8/1/2025 | 8/22/2025 3:59:50 PM EST |
| 570.00 | 248.65 | 252.70 | 250.68 | 192.25 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.06 | 7/30/2025 | 8/22/2025 3:59:50 PM EST |
| 580.00 | 258.70 | 262.40 | 260.55 | 201.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.05 | 7/30/2025 | 8/22/2025 3:59:50 PM EST |
| 590.00 | 269.25 | 272.30 | 270.78 | 211.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.05 | 7/30/2025 | 8/22/2025 3:59:50 PM EST |
| 600.00 | 277.20 | 284.20 | 280.70 | 285.53 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.05 | 8/1/2025 | 8/22/2025 3:59:50 PM EST |
| 610.00 | 288.15 | 291.55 | 289.85 | 295.31 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.05 | 8/1/2025 | 8/22/2025 3:59:50 PM EST |
| 620.00 | 297.15 | 304.15 | 300.65 | 305.03 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.04 | 8/1/2025 | 8/22/2025 3:59:50 PM EST |
| 630.00 | 309.10 | 312.65 | 310.88 | % | 0.49 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.04 | 8/22/2025 3:59:50 PM EST | |||
| 640.00 | 318.25 | 321.90 | 320.08 | 324.97 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.04 | 8/1/2025 | 8/22/2025 3:59:50 PM EST |
| 650.00 | 328.75 | 332.50 | 330.63 | 330.95 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.04 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 660.00 | 338.75 | 341.35 | 340.05 | 345.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.03 | 8/1/2025 | 8/22/2025 3:59:50 PM EST |
| 670.00 | 348.55 | 352.00 | 350.28 | 276.80 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.03 | 7/23/2025 | 8/22/2025 3:59:50 PM EST |
| 680.00 | 359.10 | 361.70 | 360.40 | 287.81 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.03 | 7/23/2025 | 8/22/2025 3:59:50 PM EST |
| 690.00 | 368.75 | 372.15 | 370.45 | 367.60 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.03 | 8/1/2025 | 8/22/2025 3:59:50 PM EST |
| 700.00 | 378.60 | 381.75 | 380.18 | 306.47 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.02 | 7/24/2025 | 8/22/2025 3:59:50 PM EST |
| 710.00 | 387.90 | 391.55 | 389.73 | 319.90 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.02 | 7/25/2025 | 8/22/2025 3:59:50 PM EST |
| 720.00 | 398.05 | 401.35 | 399.70 | 330.15 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.02 | 7/25/2025 | 8/22/2025 3:59:50 PM EST |
| 730.00 | 409.45 | 412.90 | 411.18 | 339.85 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.02 | 7/25/2025 | 8/22/2025 3:59:50 PM EST |
| 740.00 | 418.60 | 422.65 | 420.63 | % | 0.57 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 750.00 | 428.00 | 432.25 | 430.13 | 357.07 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.01 | 7/23/2025 | 8/22/2025 3:59:50 PM EST |
| 760.00 | 438.75 | 442.15 | 440.45 | % | 0.58 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 770.00 | 449.15 | 452.45 | 450.80 | 379.50 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 7/23/2025 | 8/22/2025 3:59:50 PM EST |
| 780.00 | 457.05 | 462.55 | 459.80 | 386.44 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 7/23/2025 | 8/22/2025 3:59:50 PM EST |
| 790.00 | 468.55 | 472.40 | 470.48 | 396.16 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.01 | 7/24/2025 | 8/22/2025 3:59:50 PM EST |
| 800.00 | 478.80 | 482.25 | 480.53 | % | 0.60 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 810.00 | 487.90 | 493.10 | 490.50 | % | 0.61 | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 820.00 | 498.90 | 503.20 | 501.05 | % | 0.61 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 830.00 | 508.75 | 512.65 | 510.70 | % | 0.62 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 840.00 | 519.10 | 522.65 | 520.88 | % | 0.62 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 850.00 | 528.60 | 532.90 | 530.75 | % | 0.62 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 860.00 | 538.70 | 542.80 | 540.75 | % | 0.63 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 870.00 | 548.70 | 553.15 | 550.93 | % | 0.63 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 880.00 | 558.70 | 562.85 | 560.78 | % | 0.64 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |