Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $377.76 as of 8/1/2025 3:37:38 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 | 214.45 | 218.40 | 216.43 | 283.78 | 0.00 | 0.00% | 2.16 | 0 | 71 | 1.71 | 1.00 | 0.00 | -0.01 | 7/10/2025 | 8/1/2025 3:59:53 PM EST |
| 105.00 | 208.05 | 213.45 | 210.75 | % | 2.01 | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.02 | 8/1/2025 3:59:53 PM EST | |||
| 110.00 | 203.95 | 208.50 | 206.23 | % | 1.87 | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 8/1/2025 3:59:53 PM EST | |||
| 115.00 | 199.20 | 204.15 | 201.68 | % | 1.75 | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.02 | 8/1/2025 3:59:53 PM EST | |||
| 120.00 | 193.90 | 198.85 | 196.38 | % | 1.64 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.02 | 8/1/2025 3:59:53 PM EST | |||
| 125.00 | 189.25 | 193.95 | 191.60 | % | 1.53 | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.02 | 8/1/2025 3:59:53 PM EST | |||
| 130.00 | 183.30 | 189.15 | 186.23 | % | 1.43 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.03 | 8/1/2025 3:59:53 PM EST | |||
| 135.00 | 179.65 | 183.90 | 181.78 | 243.88 | 0.00 | 0.00% | 1.35 | 0 | 2 | 1.34 | 1.00 | 0.00 | -0.03 | 7/28/2025 | 8/1/2025 3:59:53 PM EST |
| 140.00 | 174.95 | 179.05 | 177.00 | % | 1.26 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.03 | 8/1/2025 3:59:53 PM EST | |||
| 145.00 | 170.10 | 173.50 | 171.80 | 198.20 | 0.00 | 0.00% | 1.18 | 0 | 1 | 1.27 | 0.99 | 0.00 | -0.03 | 7/2/2025 | 8/1/2025 3:59:53 PM EST |
| 150.00 | 165.15 | 169.35 | 167.25 | 234.78 | 0.00 | 0.00% | 1.11 | 0 | 1 | 1.23 | 0.99 | 0.00 | -0.04 | 7/10/2025 | 8/1/2025 3:59:53 PM EST |
| 155.00 | 160.35 | 164.50 | 162.43 | % | 1.05 | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.05 | 8/1/2025 3:59:53 PM EST | |||
| 160.00 | 155.45 | 159.20 | 157.33 | 222.57 | 0.00 | 0.00% | 0.98 | 0 | 1 | 1.12 | 0.98 | 0.00 | -0.05 | 7/31/2025 | 8/1/2025 3:59:53 PM EST |
| 165.00 | 150.60 | 154.00 | 152.30 | 222.96 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.09 | 0.98 | 0.00 | -0.06 | 7/28/2025 | 8/1/2025 3:59:53 PM EST |
| 170.00 | 145.95 | 149.30 | 147.63 | 188.22 | 0.00 | 0.00% | 0.87 | 0 | 3 | 1.06 | 0.98 | 0.00 | -0.06 | 6/27/2025 | 8/1/2025 3:59:53 PM EST |
| 175.00 | 140.35 | 145.15 | 142.75 | 145.26 | -56.04 | -27.84% | 0.82 | 2 | 2 | 0.63 | 0.97 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 180.00 | 135.80 | 140.80 | 138.30 | 221.14 | 0.00 | 0.00% | 0.77 | 0 | 3 | 0.70 | 0.97 | 0.00 | -0.07 | 7/24/2025 | 8/1/2025 3:59:53 PM EST |
| 185.00 | 131.50 | 136.15 | 133.83 | 204.59 | 0.00 | 0.00% | 0.72 | 0 | 1 | 0.69 | 0.96 | 0.00 | -0.08 | 7/11/2025 | 8/1/2025 3:59:53 PM EST |
| 190.00 | 126.60 | 131.35 | 128.98 | 212.65 | 0.00 | 0.00% | 0.68 | 0 | 2 | 0.70 | 0.96 | 0.00 | -0.09 | 7/22/2025 | 8/1/2025 3:59:53 PM EST |
| 195.00 | 122.05 | 126.80 | 124.43 | 126.32 | -65.68 | -34.21% | 0.64 | 2 | 2 | 0.71 | 0.95 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 200.00 | 117.45 | 121.50 | 119.48 | 121.85 | -61.82 | -33.66% | 0.60 | 8 | 55 | 0.70 | 0.94 | 0.00 | -0.10 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 210.00 | 108.40 | 112.55 | 110.48 | 188.45 | 0.00 | 0.00% | 0.53 | 0 | 57 | 0.69 | 0.93 | 0.00 | -0.11 | 7/23/2025 | 8/1/2025 3:59:53 PM EST |
| 220.00 | 99.10 | 103.20 | 101.15 | 107.36 | -61.47 | -36.41% | 0.46 | 8 | 20 | 0.69 | 0.91 | 0.00 | -0.13 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 230.00 | 92.15 | 94.65 | 93.40 | 96.14 | -58.11 | -37.68% | 0.41 | 6 | 55 | 0.68 | 0.89 | 0.00 | -0.15 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 240.00 | 83.75 | 86.65 | 85.20 | 90.65 | -45.95 | -33.64% | 0.36 | 12 | 121 | 0.67 | 0.86 | 0.00 | -0.16 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 250.00 | 74.55 | 77.85 | 76.20 | 77.05 | -61.75 | -44.49% | 0.30 | 51 | 363 | 0.63 | 0.83 | 0.00 | -0.18 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 260.00 | 67.60 | 70.60 | 69.10 | 69.35 | -61.80 | -47.13% | 0.27 | 16 | 59 | 0.63 | 0.80 | 0.00 | -0.19 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 270.00 | 60.50 | 63.10 | 61.80 | 63.31 | -57.09 | -47.42% | 0.23 | 27 | 78 | 0.62 | 0.76 | 0.00 | -0.21 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 280.00 | 53.95 | 56.40 | 55.18 | 55.87 | -52.74 | -48.56% | 0.20 | 158 | 198 | 0.61 | 0.72 | 0.00 | -0.22 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 290.00 | 47.75 | 49.55 | 48.65 | 49.70 | -55.20 | -52.63% | 0.17 | 15 | 303 | 0.60 | 0.68 | 0.00 | -0.23 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 300.00 | 42.65 | 43.65 | 43.15 | 43.95 | -47.94 | -52.18% | 0.14 | 77 | 282 | 0.60 | 0.64 | 0.00 | -0.24 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 310.00 | 37.00 | 39.40 | 38.20 | 37.50 | -51.48 | -57.86% | 0.12 | 220 | 336 | 0.59 | 0.59 | 0.00 | -0.24 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 320.00 | 32.50 | 33.20 | 32.85 | 32.89 | -47.59 | -59.14% | 0.10 | 423 | 596 | 0.59 | 0.54 | 0.00 | -0.24 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 330.00 | 28.15 | 29.90 | 29.03 | 31.00 | -38.09 | -55.14% | 0.09 | 518 | 220 | 0.59 | 0.50 | 0.00 | -0.24 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 340.00 | 24.35 | 25.10 | 24.73 | 25.03 | -40.26 | -61.67% | 0.07 | 67 | 175 | 0.58 | 0.45 | 0.00 | -0.24 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 350.00 | 20.90 | 22.20 | 21.55 | 21.20 | -42.05 | -66.49% | 0.06 | 733 | 568 | 0.58 | 0.41 | 0.00 | -0.23 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 360.00 | 16.85 | 19.50 | 18.18 | 19.70 | -32.62 | -62.35% | 0.05 | 171 | 194 | 0.57 | 0.36 | 0.00 | -0.22 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 370.00 | 15.50 | 16.00 | 15.75 | 16.33 | -30.32 | -65.00% | 0.04 | 109 | 290 | 0.58 | 0.33 | 0.00 | -0.21 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 380.00 | 13.30 | 13.65 | 13.48 | 14.42 | -27.14 | -65.31% | 0.04 | 158 | 384 | 0.58 | 0.29 | 0.00 | -0.20 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 390.00 | 11.30 | 12.20 | 11.75 | 12.90 | -24.58 | -65.59% | 0.03 | 169 | 548 | 0.58 | 0.26 | 0.00 | -0.19 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 400.00 | 9.80 | 11.10 | 10.45 | 9.90 | -23.20 | -70.10% | 0.03 | 385 | 1,009 | 0.58 | 0.23 | 0.00 | -0.18 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 410.00 | 8.30 | 8.90 | 8.60 | 9.34 | -22.83 | -70.97% | 0.02 | 329 | 337 | 0.58 | 0.20 | 0.00 | -0.17 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 420.00 | 7.05 | 7.60 | 7.33 | 8.25 | -18.60 | -69.28% | 0.02 | 538 | 583 | 0.58 | 0.18 | 0.00 | -0.16 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 430.00 | 6.00 | 7.05 | 6.53 | 7.11 | -16.84 | -70.32% | 0.02 | 154 | 237 | 0.59 | 0.16 | 0.00 | -0.15 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 440.00 | 5.35 | 7.20 | 6.28 | 5.57 | -15.73 | -73.85% | 0.01 | 82 | 303 | 0.59 | 0.14 | 0.00 | -0.14 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 450.00 | 3.95 | 5.90 | 4.93 | 4.94 | -13.94 | -73.84% | 0.01 | 430 | 528 | 0.58 | 0.13 | 0.00 | -0.13 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 460.00 | 3.95 | 4.50 | 4.23 | 4.75 | -12.54 | -72.53% | 0.01 | 22 | 328 | 0.60 | 0.12 | 0.00 | -0.12 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 470.00 | 2.90 | 4.00 | 3.45 | 3.85 | -12.45 | -76.38% | 0.01 | 63 | 171 | 0.59 | 0.10 | 0.00 | -0.11 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 480.00 | 3.05 | 3.90 | 3.48 | 3.55 | -9.98 | -73.77% | 0.01 | 56 | 139 | 0.62 | 0.09 | 0.00 | -0.11 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 490.00 | 2.48 | 3.70 | 3.09 | 3.41 | -8.84 | -72.17% | 0.01 | 109 | 215 | 0.63 | 0.08 | 0.00 | -0.10 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 500.00 | 2.55 | 2.80 | 2.68 | 2.70 | -8.16 | -75.14% | 0.01 | 5,672 | 742 | 0.62 | 0.07 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 510.00 | 2.04 | 2.57 | 2.31 | 3.13 | -6.75 | -68.32% | 0.00 | 7 | 199 | 0.62 | 0.07 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 520.00 | 2.00 | 2.70 | 2.35 | 2.33 | -6.82 | -74.54% | 0.00 | 9 | 423 | 0.64 | 0.06 | 0.00 | -0.08 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 530.00 | 1.56 | 2.43 | 2.00 | 2.10 | -6.70 | -76.14% | 0.00 | 13 | 80 | 0.64 | 0.06 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 540.00 | 0.91 | 2.70 | 1.81 | 1.85 | -5.55 | -75.00% | 0.00 | 32 | 64 | 0.64 | 0.05 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 550.00 | 1.35 | 2.05 | 1.70 | 1.71 | -4.79 | -73.70% | 0.00 | 207 | 126 | 0.65 | 0.04 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 560.00 | 0.77 | 2.31 | 1.54 | 1.60 | -4.26 | -72.70% | 0.00 | 9 | 89 | 0.66 | 0.04 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 570.00 | 0.55 | 2.11 | 1.33 | 1.51 | -3.09 | -67.18% | 0.00 | 14 | 71 | 0.66 | 0.04 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 580.00 | 1.15 | 2.02 | 1.59 | 1.34 | -3.55 | -72.60% | 0.00 | 18 | 128 | 0.70 | 0.03 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 590.00 | 1.00 | 1.91 | 1.46 | 4.45 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.70 | 0.03 | 0.00 | -0.04 | 7/30/2025 | 8/1/2025 3:59:53 PM EST |
| 600.00 | 0.80 | 1.77 | 1.29 | 1.18 | -2.82 | -70.50% | 0.00 | 56 | 1,227 | 0.70 | 0.02 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 610.00 | 0.11 | 1.68 | 0.90 | 0.90 | -2.60 | -74.29% | 0.00 | 2 | 62 | 0.67 | 0.02 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 620.00 | 0.11 | 1.52 | 0.82 | 0.95 | -2.40 | -71.65% | 0.00 | 126 | 212 | 0.67 | 0.02 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 630.00 | 0.15 | 1.44 | 0.80 | 0.84 | -2.21 | -72.46% | 0.00 | 2 | 37 | 0.69 | 0.02 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 640.00 | 0.55 | 1.33 | 0.94 | 0.70 | -1.90 | -73.08% | 0.00 | 15 | 44 | 0.72 | 0.02 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 650.00 | 0.50 | 1.36 | 0.93 | 0.65 | -1.94 | -74.91% | 0.00 | 2 | 18 | 0.74 | 0.01 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 660.00 | 0.40 | 1.28 | 0.84 | 0.60 | -1.65 | -73.34% | 0.00 | 16 | 46 | 0.74 | 0.01 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 670.00 | 0.25 | 1.25 | 0.75 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.73 | 0.01 | 0.00 | -0.02 | 7/31/2025 | 8/1/2025 3:59:53 PM EST |
| 680.00 | 0.00 | 1.19 | 0.60 | 2.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.77 | 0.01 | 0.00 | -0.02 | 7/31/2025 | 8/1/2025 3:59:53 PM EST |
| 690.00 | 0.00 | 1.08 | 0.54 | 0.50 | -3.10 | -86.12% | 0.00 | 1 | 20 | 0.77 | 0.01 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 700.00 | 0.30 | 0.90 | 0.60 | 0.48 | -1.08 | -69.24% | 0.00 | 73 | 106 | 0.74 | 0.01 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 710.00 | 0.00 | 1.24 | 0.62 | 3.08 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.80 | 0.01 | 0.00 | -0.01 | 7/23/2025 | 8/1/2025 3:59:53 PM EST |
| 720.00 | 0.01 | 1.20 | 0.61 | 0.45 | -0.83 | -64.85% | 0.00 | 116 | 1,296 | 0.74 | 0.01 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 730.00 | 0.00 | 1.16 | 0.58 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.73 | 0.01 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 3:59:53 PM EST |
| 740.00 | 0.02 | 0.94 | 0.48 | 0.34 | -1.05 | -75.54% | 0.00 | 5 | 40 | 0.69 | 0.01 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 750.00 | 0.00 | 0.95 | 0.48 | 0.44 | -0.78 | -63.94% | 0.00 | 1 | 24 | 0.81 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 760.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 8/1/2025 3:59:53 PM EST | |||
| 770.00 | 0.00 | 1.24 | 0.62 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 8/1/2025 3:59:53 PM EST | |||
| 780.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 8/1/2025 3:59:53 PM EST | |||
| 790.00 | 0.00 | 0.74 | 0.37 | 0.28 | % | 0.00 | 1 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:53 PM EST | |
| 800.00 | 0.00 | 0.86 | 0.43 | 0.22 | -1.38 | -86.25% | 0.00 | 7 | 16 | 0.86 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 810.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 820.00 | 0.00 | 0.84 | 0.42 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:53 PM EST |
| 830.00 | 0.00 | 0.94 | 0.47 | 0.18 | -0.59 | -76.63% | 0.00 | 6 | 23 | 0.88 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 840.00 | 0.00 | 0.85 | 0.43 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:53 PM EST |
| 850.00 | 0.00 | 0.82 | 0.41 | 2.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:53 PM EST |
| 860.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 870.00 | 0.00 | 0.82 | 0.41 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:53 PM EST |
| 880.00 | 0.05 | 0.65 | 0.35 | 0.10 | -0.57 | -85.08% | 0.00 | 10 | 24 | 0.82 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:53 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 | 0.08 | 0.92 | 0.50 | 0.18 | +0.08 | +80.00% | 0.01 | 1 | 44 | 1.09 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 105.00 | 0.05 | 0.97 | 0.51 | 0.20 | -0.17 | -45.95% | 0.00 | 1 | 2 | 1.04 | 0.00 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.96 | 0.48 | 0.55 | +0.40 | +266.67% | 0.00 | 6 | 8 | 1.15 | 0.00 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.97 | 0.49 | 0.25 | -0.04 | -13.80% | 0.00 | 1 | 2 | 1.11 | 0.00 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.96 | 0.48 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | -0.02 | 7/9/2025 | 8/1/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 1.13 | 0.57 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.06 | 0.00 | 0.00 | -0.02 | 7/18/2025 | 8/1/2025 3:59:53 PM EST |
| 130.00 | 0.03 | 1.17 | 0.60 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.85 | 0.00 | 0.00 | -0.03 | 7/18/2025 | 8/1/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 1.23 | 0.62 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | -0.03 | 7/2/2025 | 8/1/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 1.30 | 0.65 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | -0.01 | 0.00 | -0.03 | 6/23/2025 | 8/1/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 1.57 | 0.79 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.94 | -0.01 | 0.00 | -0.03 | 7/30/2025 | 8/1/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 1.11 | 0.56 | 0.69 | +0.32 | +86.49% | 0.00 | 24 | 304 | 0.90 | -0.01 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 155.00 | 0.09 | 1.52 | 0.81 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.76 | -0.02 | 0.00 | -0.05 | 7/30/2025 | 8/1/2025 3:59:53 PM EST |
| 160.00 | 0.30 | 1.59 | 0.95 | 0.89 | +0.32 | +56.14% | 0.01 | 13 | 49 | 0.79 | -0.02 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 165.00 | 0.31 | 1.73 | 1.02 | 1.06 | +0.68 | +178.95% | 0.01 | 12 | 18 | 0.76 | -0.02 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 170.00 | 0.47 | 1.90 | 1.19 | 1.17 | +0.47 | +67.15% | 0.01 | 38 | 65 | 0.76 | -0.02 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 175.00 | 0.65 | 1.75 | 1.20 | 1.48 | +0.80 | +117.65% | 0.01 | 12 | 45 | 0.73 | -0.03 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 180.00 | 0.82 | 1.88 | 1.35 | 1.78 | +1.08 | +154.29% | 0.01 | 6 | 35 | 0.72 | -0.03 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 185.00 | 0.91 | 2.53 | 1.72 | 1.25 | +0.49 | +64.48% | 0.01 | 4 | 9 | 0.72 | -0.04 | 0.00 | -0.08 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 190.00 | 1.03 | 3.15 | 2.09 | 2.40 | +1.40 | +140.00% | 0.01 | 3 | 51 | 0.72 | -0.04 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 195.00 | 1.34 | 3.05 | 2.20 | 2.10 | +0.90 | +75.00% | 0.01 | 2 | 29 | 0.70 | -0.05 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 200.00 | 2.64 | 2.90 | 2.77 | 2.77 | +1.57 | +130.84% | 0.01 | 294 | 1,014 | 0.71 | -0.06 | 0.00 | -0.10 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 210.00 | 3.55 | 3.80 | 3.68 | 3.49 | +2.03 | +139.05% | 0.02 | 31 | 212 | 0.69 | -0.07 | 0.00 | -0.11 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 220.00 | 4.55 | 4.75 | 4.65 | 4.48 | +2.78 | +163.53% | 0.02 | 114 | 220 | 0.68 | -0.09 | 0.00 | -0.13 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 230.00 | 5.85 | 6.15 | 6.00 | 5.70 | +3.55 | +165.12% | 0.03 | 158 | 590 | 0.66 | -0.11 | 0.00 | -0.15 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 240.00 | 6.65 | 7.70 | 7.18 | 6.80 | +4.09 | +150.93% | 0.03 | 171 | 253 | 0.65 | -0.14 | 0.00 | -0.16 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 250.00 | 7.85 | 9.70 | 8.78 | 8.80 | +5.46 | +163.48% | 0.04 | 257 | 659 | 0.64 | -0.17 | 0.00 | -0.18 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 260.00 | 10.50 | 11.95 | 11.23 | 11.81 | +7.52 | +175.30% | 0.04 | 256 | 1,453 | 0.63 | -0.20 | 0.00 | -0.19 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 270.00 | 13.20 | 14.70 | 13.95 | 14.40 | +9.25 | +179.62% | 0.05 | 382 | 556 | 0.62 | -0.24 | 0.00 | -0.21 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 280.00 | 16.45 | 17.95 | 17.20 | 16.53 | +9.79 | +145.26% | 0.06 | 165 | 563 | 0.61 | -0.28 | 0.00 | -0.22 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 290.00 | 21.15 | 21.95 | 21.55 | 19.72 | +11.33 | +135.05% | 0.07 | 116 | 1,084 | 0.61 | -0.32 | 0.00 | -0.23 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 300.00 | 25.35 | 25.70 | 25.53 | 25.70 | +15.20 | +144.77% | 0.09 | 667 | 720 | 0.61 | -0.36 | 0.00 | -0.24 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 310.00 | 30.00 | 30.55 | 30.28 | 30.03 | +17.68 | +143.16% | 0.10 | 242 | 315 | 0.60 | -0.41 | 0.00 | -0.24 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 320.00 | 33.80 | 35.70 | 34.75 | 35.10 | +20.20 | +135.57% | 0.11 | 197 | 463 | 0.59 | -0.46 | 0.00 | -0.24 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 330.00 | 39.35 | 41.45 | 40.40 | 38.68 | +20.62 | +114.18% | 0.12 | 130 | 561 | 0.59 | -0.50 | 0.00 | -0.24 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 340.00 | 45.50 | 47.55 | 46.53 | 46.50 | +24.31 | +109.56% | 0.14 | 132 | 1,175 | 0.59 | -0.55 | 0.00 | -0.24 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 350.00 | 52.70 | 54.70 | 53.70 | 53.40 | +27.19 | +103.74% | 0.15 | 161 | 847 | 0.59 | -0.59 | 0.00 | -0.23 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 360.00 | 59.75 | 61.75 | 60.75 | 58.95 | +28.75 | +95.20% | 0.17 | 228 | 457 | 0.58 | -0.64 | 0.00 | -0.22 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 370.00 | 66.35 | 69.35 | 67.85 | 64.91 | +30.24 | +87.23% | 0.18 | 112 | 354 | 0.57 | -0.67 | 0.00 | -0.21 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 380.00 | 75.20 | 77.00 | 76.10 | 78.53 | +38.13 | +94.39% | 0.20 | 41 | 325 | 0.58 | -0.71 | 0.00 | -0.20 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 390.00 | 82.65 | 85.05 | 83.85 | 82.00 | +36.65 | +80.82% | 0.21 | 21 | 192 | 0.57 | -0.74 | 0.00 | -0.19 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 400.00 | 91.50 | 93.15 | 92.33 | 90.35 | +37.85 | +72.10% | 0.23 | 42 | 539 | 0.57 | -0.77 | 0.00 | -0.18 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 410.00 | 100.10 | 102.70 | 101.40 | 100.00 | +42.00 | +72.42% | 0.25 | 19 | 147 | 0.58 | -0.80 | 0.00 | -0.17 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 420.00 | 108.70 | 110.65 | 109.68 | 107.99 | +44.54 | +70.20% | 0.26 | 7 | 162 | 0.57 | -0.82 | 0.00 | -0.16 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 430.00 | 117.20 | 120.00 | 118.60 | 114.93 | +38.73 | +50.83% | 0.28 | 5 | 47 | 0.57 | -0.84 | 0.00 | -0.15 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 440.00 | 126.35 | 129.60 | 127.98 | 128.29 | +51.17 | +66.36% | 0.29 | 2 | 15 | 0.57 | -0.86 | 0.00 | -0.14 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 450.00 | 135.90 | 139.70 | 137.80 | 133.61 | +55.96 | +72.07% | 0.31 | 3 | 26 | 0.58 | -0.87 | 0.00 | -0.13 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 460.00 | 144.90 | 149.25 | 147.08 | 145.95 | +54.15 | +58.99% | 0.32 | 3 | 18 | 0.65 | -0.88 | 0.00 | -0.12 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 470.00 | 154.25 | 157.85 | 156.05 | 156.03 | +55.95 | +55.91% | 0.33 | 4 | 33 | 0.66 | -0.90 | 0.00 | -0.11 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 480.00 | 163.85 | 168.05 | 165.95 | 157.68 | +39.98 | +33.97% | 0.35 | 3 | 10 | 0.63 | -0.91 | 0.00 | -0.11 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 490.00 | 173.65 | 177.65 | 175.65 | 111.40 | 0.00 | 0.00% | 0.36 | 0 | 6 | 0.68 | -0.92 | 0.00 | -0.10 | 7/28/2025 | 8/1/2025 3:59:53 PM EST |
| 500.00 | 183.55 | 187.50 | 185.53 | 126.17 | 0.00 | 0.00% | 0.37 | 0 | 14 | 0.70 | -0.93 | 0.00 | -0.09 | 7/31/2025 | 8/1/2025 3:59:53 PM EST |
| 510.00 | 193.45 | 196.85 | 195.15 | 127.90 | 0.00 | 0.00% | 0.38 | 0 | 21 | 0.70 | -0.93 | 0.00 | -0.09 | 7/25/2025 | 8/1/2025 3:59:53 PM EST |
| 520.00 | 203.35 | 206.80 | 205.08 | 139.75 | 0.00 | 0.00% | 0.39 | 0 | 25 | 0.71 | -0.94 | 0.00 | -0.08 | 7/31/2025 | 8/1/2025 3:59:53 PM EST |
| 530.00 | 213.00 | 217.25 | 215.13 | 144.35 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.73 | -0.94 | 0.00 | -0.07 | 7/25/2025 | 8/1/2025 3:59:53 PM EST |
| 540.00 | 223.75 | 227.60 | 225.68 | 163.60 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.76 | -0.95 | 0.00 | -0.07 | 7/30/2025 | 8/1/2025 3:59:53 PM EST |
| 550.00 | 233.95 | 236.95 | 235.45 | 172.25 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.78 | -0.96 | 0.00 | -0.06 | 7/30/2025 | 8/1/2025 3:59:53 PM EST |
| 560.00 | 242.30 | 247.10 | 244.70 | 236.30 | +53.55 | +29.31% | 0.44 | 2 | 3 | 0.75 | -0.96 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 570.00 | 252.85 | 257.90 | 255.38 | 192.25 | 0.00 | 0.00% | 0.45 | 0 | 5 | 0.75 | -0.96 | 0.00 | -0.05 | 7/30/2025 | 8/1/2025 3:59:53 PM EST |
| 580.00 | 263.80 | 267.80 | 265.80 | 201.70 | 0.00 | 0.00% | 0.46 | 0 | 33 | 0.84 | -0.97 | 0.00 | -0.05 | 7/30/2025 | 8/1/2025 3:59:53 PM EST |
| 590.00 | 270.75 | 277.35 | 274.05 | 211.40 | 0.00 | 0.00% | 0.46 | 0 | 9 | 0.82 | -0.97 | 0.00 | -0.04 | 7/30/2025 | 8/1/2025 3:59:53 PM EST |
| 600.00 | 283.00 | 287.95 | 285.48 | 285.53 | +65.23 | +29.61% | 0.48 | 220 | 40 | 0.92 | -0.98 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 610.00 | 290.50 | 297.95 | 294.23 | 295.31 | +65.11 | +28.29% | 0.48 | 40 | 8 | 0.88 | -0.98 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 620.00 | 302.65 | 307.55 | 305.10 | 305.03 | +63.88 | +26.49% | 0.49 | 210 | 49 | 0.94 | -0.98 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 630.00 | 312.45 | 317.60 | 315.03 | % | 0.50 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.03 | 8/1/2025 3:59:53 PM EST | |||
| 640.00 | 322.25 | 326.55 | 324.40 | 324.97 | +77.46 | +31.30% | 0.51 | 20 | 1 | 0.97 | -0.98 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 650.00 | 332.10 | 336.85 | 334.48 | 334.79 | +59.04 | +21.42% | 0.51 | 10 | 3 | 0.95 | -0.99 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 660.00 | 342.25 | 347.30 | 344.78 | 345.50 | +78.61 | +29.46% | 0.52 | 10 | 1 | 1.01 | -0.99 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 670.00 | 353.35 | 359.75 | 356.55 | 276.80 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.02 | 7/23/2025 | 8/1/2025 3:59:53 PM EST |
| 680.00 | 362.30 | 367.00 | 364.65 | 287.81 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.98 | -0.99 | 0.00 | -0.02 | 7/23/2025 | 8/1/2025 3:59:53 PM EST |
| 690.00 | 372.50 | 377.65 | 375.08 | 367.60 | +103.50 | +39.19% | 0.54 | 2 | 0 | 0.98 | -0.99 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 700.00 | 382.45 | 387.25 | 384.85 | 306.47 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.02 | 7/24/2025 | 8/1/2025 3:59:53 PM EST |
| 710.00 | 393.70 | 397.80 | 395.75 | 319.90 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 7/25/2025 | 8/1/2025 3:59:53 PM EST |
| 720.00 | 403.65 | 406.95 | 405.30 | 330.15 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 7/25/2025 | 8/1/2025 3:59:53 PM EST |
| 730.00 | 411.85 | 416.60 | 414.23 | 339.85 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 7/25/2025 | 8/1/2025 3:59:53 PM EST |
| 740.00 | 423.85 | 427.40 | 425.63 | % | 0.58 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 8/1/2025 3:59:53 PM EST | |||
| 750.00 | 433.30 | 437.95 | 435.63 | 357.07 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 7/23/2025 | 8/1/2025 3:59:53 PM EST |
| 760.00 | 442.10 | 447.80 | 444.95 | % | 0.59 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 8/1/2025 3:59:53 PM EST | |||
| 770.00 | 452.50 | 456.65 | 454.58 | 379.50 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 7/23/2025 | 8/1/2025 3:59:53 PM EST |
| 780.00 | 462.40 | 467.40 | 464.90 | 386.44 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 7/23/2025 | 8/1/2025 3:59:53 PM EST |
| 790.00 | 472.15 | 476.70 | 474.43 | 396.16 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 7/24/2025 | 8/1/2025 3:59:53 PM EST |
| 800.00 | 482.25 | 488.10 | 485.18 | % | 0.61 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 810.00 | 492.80 | 497.55 | 495.18 | % | 0.61 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 820.00 | 502.30 | 508.15 | 505.23 | % | 0.62 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 830.00 | 512.60 | 517.80 | 515.20 | % | 0.62 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 840.00 | 522.35 | 527.80 | 525.08 | % | 0.63 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 850.00 | 532.40 | 537.05 | 534.73 | % | 0.63 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 860.00 | 542.55 | 547.25 | 544.90 | % | 0.63 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 870.00 | 552.60 | 556.55 | 554.58 | % | 0.64 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 880.00 | 562.50 | 567.00 | 564.75 | % | 0.64 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST |