Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $342.46 as of 9/19/2025 8:55:25 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 | 241.35 | 243.40 | 242.38 | 241.50 | +18.74 | +8.42% | 2.42 | 131 | 150 | 2.17 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 105.00 | 237.15 | 238.80 | 237.98 | % | 2.27 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 110.00 | 232.30 | 233.90 | 233.10 | 211.05 | 0.00 | 0.00% | 2.12 | 0 | 4 | 2.23 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 4:00:01 PM EST |
| 115.00 | 226.60 | 229.00 | 227.80 | 232.90 | 0.00 | 0.00% | 1.98 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 120.00 | 222.30 | 226.25 | 224.28 | 201.10 | 0.00 | 0.00% | 1.87 | 0 | 4 | 2.53 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 4:00:01 PM EST |
| 125.00 | 216.75 | 221.00 | 218.88 | % | 1.75 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 130.00 | 212.25 | 216.30 | 214.28 | % | 1.65 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 135.00 | 207.30 | 211.15 | 209.23 | 191.55 | 0.00 | 0.00% | 1.55 | 0 | 11 | 2.25 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:01 PM EST |
| 140.00 | 202.40 | 205.90 | 204.15 | 181.25 | 0.00 | 0.00% | 1.46 | 0 | 3 | 2.14 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 4:00:01 PM EST |
| 145.00 | 197.50 | 200.95 | 199.23 | 198.20 | 0.00 | 0.00% | 1.37 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 9/19/2025 4:00:01 PM EST |
| 150.00 | 192.50 | 196.55 | 194.53 | 192.62 | -0.80 | -0.42% | 1.30 | 230 | 2 | 2.06 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 155.00 | 187.50 | 191.15 | 189.33 | 179.00 | 0.00 | 0.00% | 1.22 | 0 | 15 | 1.92 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 160.00 | 181.15 | 184.10 | 182.63 | 140.50 | 0.00 | 0.00% | 1.14 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 9/19/2025 4:00:01 PM EST |
| 165.00 | 176.75 | 181.00 | 178.88 | 176.65 | 0.00 | 0.00% | 1.08 | 0 | 3 | 1.79 | 1.00 | 0.00 | -0.01 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 170.00 | 172.60 | 174.65 | 173.63 | 137.19 | 0.00 | 0.00% | 1.02 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 9/2/2025 | 9/19/2025 4:00:01 PM EST |
| 175.00 | 167.60 | 171.25 | 169.43 | 151.75 | 0.00 | 0.00% | 0.97 | 0 | 9 | 1.68 | 1.00 | 0.00 | -0.02 | 9/16/2025 | 9/19/2025 4:00:01 PM EST |
| 180.00 | 162.65 | 164.20 | 163.43 | 146.80 | 0.00 | 0.00% | 0.91 | 0 | 9 | 1.30 | 1.00 | 0.00 | -0.03 | 9/16/2025 | 9/19/2025 4:00:01 PM EST |
| 185.00 | 156.85 | 160.10 | 158.48 | 136.05 | 0.00 | 0.00% | 0.86 | 0 | 5 | 1.44 | 1.00 | 0.00 | -0.03 | 9/17/2025 | 9/19/2025 4:00:01 PM EST |
| 190.00 | 152.40 | 154.40 | 153.40 | 160.79 | 0.00 | 0.00% | 0.81 | 0 | 7 | 1.21 | 1.00 | 0.00 | -0.03 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 195.00 | 147.10 | 148.95 | 148.03 | 152.50 | 0.00 | 0.00% | 0.76 | 0 | 1,087 | 1.14 | 1.00 | 0.00 | -0.04 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 200.00 | 141.80 | 143.95 | 142.88 | 143.58 | -7.28 | -4.83% | 0.71 | 6 | 580 | 1.01 | 0.99 | 0.00 | -0.04 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 210.00 | 132.40 | 136.40 | 134.40 | 133.15 | +20.30 | +17.99% | 0.64 | 3 | 60 | 1.32 | 0.99 | 0.00 | -0.06 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 220.00 | 122.30 | 126.75 | 124.53 | 124.56 | -1.80 | -1.43% | 0.57 | 1 | 30 | 1.22 | 0.98 | 0.00 | -0.08 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 230.00 | 113.15 | 114.95 | 114.05 | 111.29 | +17.59 | +18.78% | 0.50 | 301 | 67 | 0.91 | 0.98 | 0.00 | -0.09 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 240.00 | 102.25 | 106.80 | 104.53 | 104.22 | -4.90 | -4.49% | 0.44 | 10 | 129 | 1.02 | 0.97 | 0.00 | -0.12 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 250.00 | 92.65 | 97.00 | 94.83 | 94.48 | -1.37 | -1.43% | 0.38 | 5 | 3,901 | 0.76 | 0.96 | 0.00 | -0.14 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 260.00 | 83.70 | 86.70 | 85.20 | 83.19 | -6.08 | -6.82% | 0.33 | 5 | 70 | 0.84 | 0.94 | 0.00 | -0.17 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 270.00 | 73.95 | 75.65 | 74.80 | 72.95 | -9.14 | -11.14% | 0.28 | 20 | 167 | 0.58 | 0.92 | 0.00 | -0.19 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 280.00 | 64.60 | 66.60 | 65.60 | 64.82 | -8.06 | -11.06% | 0.23 | 272 | 473 | 0.60 | 0.90 | 0.00 | -0.21 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 290.00 | 56.95 | 57.70 | 57.33 | 55.16 | -3.74 | -6.35% | 0.20 | 15 | 1,052 | 0.58 | 0.87 | 0.00 | -0.23 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 300.00 | 48.40 | 49.25 | 48.83 | 49.90 | +0.70 | +1.43% | 0.16 | 44 | 1,384 | 0.57 | 0.83 | 0.00 | -0.26 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 310.00 | 39.90 | 41.55 | 40.73 | 41.48 | -0.07 | -0.17% | 0.13 | 43 | 1,845 | 0.54 | 0.78 | 0.01 | -0.30 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 320.00 | 33.95 | 34.55 | 34.25 | 34.40 | -1.09 | -3.08% | 0.11 | 1,359 | 27,630 | 0.56 | 0.71 | 0.01 | -0.33 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 330.00 | 27.45 | 29.10 | 28.28 | 28.30 | -1.17 | -3.97% | 0.09 | 365 | 2,854 | 0.56 | 0.64 | 0.01 | -0.36 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 340.00 | 22.30 | 23.20 | 22.75 | 23.20 | -1.29 | -5.27% | 0.07 | 717 | 2,218 | 0.56 | 0.56 | 0.01 | -0.39 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 350.00 | 18.15 | 18.80 | 18.48 | 18.67 | -1.18 | -5.95% | 0.05 | 2,689 | 5,484 | 0.56 | 0.48 | 0.01 | -0.40 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 360.00 | 14.55 | 15.15 | 14.85 | 14.97 | -1.01 | -6.32% | 0.04 | 803 | 2,075 | 0.57 | 0.42 | 0.01 | -0.40 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 370.00 | 11.60 | 12.15 | 11.88 | 12.10 | -0.90 | -6.93% | 0.03 | 642 | 2,589 | 0.58 | 0.36 | 0.01 | -0.39 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 380.00 | 9.50 | 10.00 | 9.75 | 9.65 | -1.05 | -9.82% | 0.03 | 561 | 2,593 | 0.59 | 0.30 | 0.01 | -0.37 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 390.00 | 7.65 | 8.25 | 7.95 | 7.85 | -0.77 | -8.94% | 0.02 | 184 | 1,888 | 0.60 | 0.26 | 0.01 | -0.35 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 400.00 | 6.20 | 6.55 | 6.38 | 6.35 | -0.65 | -9.29% | 0.02 | 1,479 | 7,210 | 0.62 | 0.22 | 0.00 | -0.33 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 410.00 | 5.15 | 5.45 | 5.30 | 5.15 | -0.68 | -11.67% | 0.01 | 124 | 1,784 | 0.63 | 0.19 | 0.00 | -0.30 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 420.00 | 4.20 | 6.00 | 5.10 | 4.34 | -0.57 | -11.61% | 0.01 | 241 | 2,113 | 0.64 | 0.16 | 0.00 | -0.28 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 430.00 | 3.55 | 4.10 | 3.83 | 3.70 | -0.40 | -9.76% | 0.01 | 36 | 739 | 0.66 | 0.13 | 0.00 | -0.25 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 440.00 | 3.00 | 3.60 | 3.30 | 3.24 | -0.26 | -7.43% | 0.01 | 99 | 704 | 0.67 | 0.11 | 0.00 | -0.23 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 450.00 | 2.50 | 2.94 | 2.72 | 2.75 | -0.19 | -6.47% | 0.01 | 309 | 1,391 | 0.69 | 0.10 | 0.00 | -0.21 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 460.00 | 2.13 | 2.67 | 2.40 | 2.43 | -0.12 | -4.71% | 0.01 | 23 | 702 | 0.70 | 0.08 | 0.00 | -0.19 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 470.00 | 1.78 | 2.05 | 1.92 | 1.98 | -0.66 | -25.00% | 0.00 | 9 | 307 | 0.72 | 0.07 | 0.00 | -0.16 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 480.00 | 1.60 | 1.82 | 1.71 | 1.68 | -0.07 | -4.00% | 0.00 | 19 | 938 | 0.73 | 0.06 | 0.00 | -0.15 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 490.00 | 1.37 | 1.60 | 1.49 | 1.37 | -0.64 | -31.85% | 0.00 | 12 | 1,201 | 0.75 | 0.05 | 0.00 | -0.13 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 500.00 | 1.20 | 1.29 | 1.25 | 1.25 | -0.16 | -11.35% | 0.00 | 241 | 10,963 | 0.76 | 0.04 | 0.00 | -0.11 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 510.00 | 1.01 | 1.35 | 1.18 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.78 | 0.04 | 0.00 | -0.10 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 520.00 | 0.76 | 1.19 | 0.98 | 1.03 | -0.21 | -16.94% | 0.00 | 2 | 425 | 0.78 | 0.03 | 0.00 | -0.09 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 530.00 | 0.55 | 0.90 | 0.73 | 0.80 | -0.11 | -12.09% | 0.00 | 14 | 514 | 0.77 | 0.03 | 0.00 | -0.08 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 540.00 | 0.56 | 0.95 | 0.76 | 0.80 | -0.07 | -8.05% | 0.00 | 2 | 81 | 0.80 | 0.02 | 0.00 | -0.07 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 550.00 | 0.50 | 0.78 | 0.64 | 0.65 | -0.14 | -17.73% | 0.00 | 16 | 492 | 0.81 | 0.02 | 0.00 | -0.06 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 560.00 | 0.25 | 0.79 | 0.52 | 0.58 | -0.02 | -3.34% | 0.00 | 3 | 122 | 0.80 | 0.02 | 0.00 | -0.05 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 570.00 | 0.20 | 0.70 | 0.45 | 0.50 | -0.12 | -19.36% | 0.00 | 15 | 112 | 0.81 | 0.01 | 0.00 | -0.05 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 580.00 | 0.12 | 0.66 | 0.39 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.81 | 0.01 | 0.00 | -0.04 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 590.00 | 0.09 | 0.61 | 0.35 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.81 | 0.01 | 0.00 | -0.04 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 600.00 | 0.11 | 0.40 | 0.26 | 0.30 | -0.10 | -25.00% | 0.00 | 4 | 1,375 | 0.82 | 0.01 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 610.00 | 0.23 | 0.52 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.89 | 0.01 | 0.00 | -0.02 | 9/10/2025 | 9/19/2025 4:00:01 PM EST |
| 620.00 | 0.02 | 0.47 | 0.25 | 0.30 | -0.04 | -11.77% | 0.00 | 6 | 256 | 0.81 | 0.01 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 630.00 | 0.00 | 0.41 | 0.21 | 0.23 | -0.03 | -11.54% | 0.00 | 102 | 40 | 0.94 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 640.00 | 0.18 | 0.42 | 0.30 | 0.20 | -0.04 | -16.67% | 0.00 | 10 | 163 | 0.92 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 650.00 | 0.00 | 0.28 | 0.14 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.94 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 660.00 | 0.00 | 0.38 | 0.19 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.00 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 670.00 | 0.00 | 0.66 | 0.33 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.01 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 9/19/2025 4:00:01 PM EST |
| 680.00 | 0.00 | 0.94 | 0.47 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.02 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 9/19/2025 4:00:01 PM EST |
| 690.00 | 0.00 | 0.33 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.04 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 700.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 710.00 | 0.00 | 0.30 | 0.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/19/2025 4:00:01 PM EST |
| 720.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.06 | +150.00% | 0.00 | 4 | 1,246 | 1.03 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 730.00 | 0.01 | 0.28 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.95 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/19/2025 4:00:01 PM EST |
| 740.00 | 0.00 | 0.27 | 0.14 | 0.02 | -0.29 | -93.55% | 0.00 | 4 | 24 | 1.10 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 750.00 | 0.02 | 0.10 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 4 | 40 | 0.94 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 760.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 770.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 780.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 790.00 | 0.00 | 0.23 | 0.12 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/19/2025 4:00:01 PM EST |
| 800.00 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 150 | 13 | 1.18 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 810.00 | 0.00 | 0.24 | 0.12 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/19/2025 4:00:01 PM EST |
| 820.00 | 0.00 | 0.24 | 0.12 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/19/2025 4:00:01 PM EST |
| 830.00 | 0.00 | 0.23 | 0.12 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.21 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/19/2025 4:00:01 PM EST |
| 840.00 | 0.00 | 0.23 | 0.12 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/19/2025 4:00:01 PM EST |
| 850.00 | 0.00 | 0.23 | 0.12 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/19/2025 4:00:01 PM EST |
| 860.00 | 0.01 | 0.23 | 0.12 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/19/2025 4:00:01 PM EST |
| 870.00 | 0.00 | 0.22 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/19/2025 4:00:01 PM EST |
| 880.00 | 0.01 | 0.16 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.11 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:01 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 | 0.00 | 0.20 | 0.10 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 1,014 | 1.81 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 529 | 1.75 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 717 | 1.69 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 722 | 1.67 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.61 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.27 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,260 | 1.55 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.28 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.50 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.29 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 710 | 1.46 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.38 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.26 | 0.13 | 0.10 | +0.01 | +11.12% | 0.00 | 4 | 307 | 1.33 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.12 | -0.02 | -14.29% | 0.00 | 27 | 751 | 1.28 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.18 | 0.09 | 0.17 | +0.08 | +88.89% | 0.00 | 1,706 | 122 | 1.18 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.34 | 0.17 | 0.10 | -0.06 | -37.50% | 0.00 | 98 | 92 | 1.23 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 165.00 | 0.04 | 0.23 | 0.14 | 0.13 | +0.01 | +8.34% | 0.00 | 23 | 739 | 1.03 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 170.00 | 0.05 | 0.37 | 0.21 | 0.13 | +0.03 | +30.00% | 0.00 | 1 | 127 | 1.04 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 175.00 | 0.11 | 0.39 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 19 | 62 | 1.04 | 0.00 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 180.00 | 0.08 | 0.36 | 0.22 | 0.17 | -0.04 | -19.05% | 0.00 | 19 | 82 | 0.98 | 0.00 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 0.45 | 0.23 | 0.06 | -0.21 | -77.78% | 0.00 | 40 | 95 | 1.06 | 0.00 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 190.00 | 0.05 | 0.47 | 0.26 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 2,292 | 0.90 | 0.00 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 195.00 | 0.10 | 0.46 | 0.28 | 0.25 | +0.03 | +13.64% | 0.00 | 101 | 77 | 0.89 | 0.00 | 0.00 | -0.04 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 200.00 | 0.23 | 0.53 | 0.38 | 0.34 | +0.05 | +17.25% | 0.00 | 358 | 1,212 | 0.91 | -0.01 | 0.00 | -0.04 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 210.00 | 0.08 | 0.46 | 0.27 | 0.42 | +0.07 | +20.00% | 0.00 | 12 | 639 | 0.78 | -0.01 | 0.00 | -0.06 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 220.00 | 0.33 | 0.49 | 0.41 | 0.46 | +0.02 | +4.55% | 0.00 | 391 | 1,234 | 0.78 | -0.02 | 0.00 | -0.08 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 230.00 | 0.53 | 0.69 | 0.61 | 0.56 | 0.00 | 0.00% | 0.00 | 201 | 1,098 | 0.76 | -0.02 | 0.00 | -0.09 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 240.00 | 0.63 | 0.89 | 0.76 | 0.73 | -0.02 | -2.67% | 0.00 | 10 | 1,537 | 0.71 | -0.03 | 0.00 | -0.12 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 250.00 | 0.83 | 1.05 | 0.94 | 1.05 | +0.07 | +7.15% | 0.00 | 109 | 2,121 | 0.67 | -0.04 | 0.00 | -0.14 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 260.00 | 1.08 | 1.41 | 1.25 | 1.30 | -0.02 | -1.52% | 0.00 | 209 | 2,831 | 0.63 | -0.06 | 0.00 | -0.17 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 270.00 | 1.77 | 1.85 | 1.81 | 1.84 | -0.02 | -1.08% | 0.01 | 307 | 3,203 | 0.61 | -0.08 | 0.00 | -0.19 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 280.00 | 2.55 | 3.00 | 2.78 | 2.56 | -0.15 | -5.54% | 0.01 | 363 | 5,308 | 0.59 | -0.10 | 0.00 | -0.21 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 290.00 | 3.65 | 3.85 | 3.75 | 3.85 | -0.09 | -2.29% | 0.01 | 537 | 3,244 | 0.58 | -0.13 | 0.00 | -0.23 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 300.00 | 5.35 | 5.50 | 5.43 | 5.40 | -0.19 | -3.40% | 0.02 | 847 | 2,987 | 0.57 | -0.17 | 0.00 | -0.26 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 310.00 | 7.55 | 7.80 | 7.68 | 7.59 | -0.36 | -4.53% | 0.02 | 677 | 1,886 | 0.56 | -0.22 | 0.01 | -0.30 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 320.00 | 10.60 | 11.20 | 10.90 | 10.72 | -0.28 | -2.55% | 0.03 | 391 | 2,632 | 0.56 | -0.29 | 0.01 | -0.33 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 330.00 | 14.45 | 14.90 | 14.68 | 14.40 | -0.60 | -4.00% | 0.04 | 411 | 1,269 | 0.56 | -0.36 | 0.01 | -0.36 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 340.00 | 19.15 | 20.20 | 19.68 | 19.85 | +0.05 | +0.26% | 0.06 | 584 | 1,364 | 0.56 | -0.44 | 0.01 | -0.39 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 350.00 | 24.70 | 25.10 | 24.90 | 25.20 | -0.17 | -0.67% | 0.07 | 502 | 975 | 0.56 | -0.52 | 0.01 | -0.40 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 360.00 | 31.05 | 32.75 | 31.90 | 33.92 | +5.39 | +18.90% | 0.09 | 45 | 632 | 0.57 | -0.58 | 0.01 | -0.40 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 370.00 | 38.10 | 39.30 | 38.70 | 40.20 | +2.20 | +5.79% | 0.10 | 20 | 373 | 0.58 | -0.64 | 0.01 | -0.39 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 380.00 | 45.80 | 47.35 | 46.58 | 45.15 | -0.66 | -1.45% | 0.12 | 12 | 339 | 0.59 | -0.70 | 0.01 | -0.37 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 390.00 | 53.90 | 54.90 | 54.40 | 54.00 | +0.50 | +0.94% | 0.14 | 2 | 234 | 0.61 | -0.74 | 0.01 | -0.35 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 400.00 | 62.50 | 63.55 | 63.03 | 64.02 | +6.20 | +10.73% | 0.16 | 9 | 543 | 0.61 | -0.78 | 0.00 | -0.33 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 410.00 | 71.30 | 72.25 | 71.78 | 91.52 | 0.00 | 0.00% | 0.18 | 0 | 151 | 0.62 | -0.81 | 0.00 | -0.30 | 9/17/2025 | 9/19/2025 4:00:01 PM EST |
| 420.00 | 79.85 | 82.50 | 81.18 | 99.50 | 0.00 | 0.00% | 0.19 | 0 | 170 | 0.62 | -0.84 | 0.00 | -0.28 | 9/10/2025 | 9/19/2025 4:00:01 PM EST |
| 430.00 | 88.90 | 91.00 | 89.95 | 84.36 | 0.00 | 0.00% | 0.21 | 0 | 53 | 0.64 | -0.87 | 0.00 | -0.25 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 440.00 | 98.60 | 100.55 | 99.58 | 93.61 | 0.00 | 0.00% | 0.23 | 0 | 13 | 0.66 | -0.89 | 0.00 | -0.23 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 450.00 | 107.90 | 109.90 | 108.90 | 103.00 | 0.00 | 0.00% | 0.24 | 0 | 32 | 0.65 | -0.90 | 0.00 | -0.21 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 460.00 | 117.65 | 121.00 | 119.33 | 138.00 | 0.00 | 0.00% | 0.26 | 0 | 21 | 0.66 | -0.92 | 0.00 | -0.19 | 9/10/2025 | 9/19/2025 4:00:01 PM EST |
| 470.00 | 127.40 | 130.80 | 129.10 | 166.10 | 0.00 | 0.00% | 0.27 | 0 | 27 | 0.90 | -0.93 | 0.00 | -0.16 | 9/3/2025 | 9/19/2025 4:00:01 PM EST |
| 480.00 | 137.05 | 139.55 | 138.30 | 160.70 | 0.00 | 0.00% | 0.29 | 0 | 9 | 0.85 | -0.94 | 0.00 | -0.15 | 8/11/2025 | 9/19/2025 4:00:01 PM EST |
| 490.00 | 147.00 | 149.35 | 148.18 | 111.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.88 | -0.95 | 0.00 | -0.13 | 7/28/2025 | 9/19/2025 4:00:01 PM EST |
| 500.00 | 156.85 | 159.25 | 158.05 | 179.55 | 0.00 | 0.00% | 0.32 | 0 | 19 | 0.91 | -0.96 | 0.00 | -0.11 | 9/11/2025 | 9/19/2025 4:00:01 PM EST |
| 510.00 | 166.80 | 169.05 | 167.93 | 214.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.91 | -0.96 | 0.00 | -0.10 | 8/20/2025 | 9/19/2025 4:00:01 PM EST |
| 520.00 | 176.60 | 178.70 | 177.65 | 203.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.09 | 8/7/2025 | 9/19/2025 4:00:01 PM EST |
| 530.00 | 186.50 | 189.10 | 187.80 | 144.35 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.08 | 7/25/2025 | 9/19/2025 4:00:01 PM EST |
| 540.00 | 196.70 | 198.45 | 197.58 | 163.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.07 | 7/30/2025 | 9/19/2025 4:00:01 PM EST |
| 550.00 | 206.00 | 208.35 | 207.18 | 172.25 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.06 | 7/30/2025 | 9/19/2025 4:00:01 PM EST |
| 560.00 | 215.85 | 218.30 | 217.08 | 236.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.05 | 8/1/2025 | 9/19/2025 4:00:01 PM EST |
| 570.00 | 225.95 | 228.20 | 227.08 | 192.25 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.05 | 7/30/2025 | 9/19/2025 4:00:01 PM EST |
| 580.00 | 236.65 | 238.15 | 237.40 | 201.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.04 | 7/30/2025 | 9/19/2025 4:00:01 PM EST |
| 590.00 | 244.60 | 248.30 | 246.45 | 211.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.04 | 7/30/2025 | 9/19/2025 4:00:01 PM EST |
| 600.00 | 256.80 | 259.60 | 258.20 | 285.53 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.03 | 8/1/2025 | 9/19/2025 4:00:01 PM EST |
| 610.00 | 263.45 | 270.65 | 267.05 | 295.31 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.02 | 8/1/2025 | 9/19/2025 4:00:01 PM EST |
| 620.00 | 276.50 | 278.25 | 277.38 | 274.25 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.02 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 630.00 | 283.45 | 290.65 | 287.05 | 284.25 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.01 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 640.00 | 294.20 | 299.55 | 296.88 | 324.97 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 8/1/2025 | 9/19/2025 4:00:01 PM EST |
| 650.00 | 304.30 | 309.30 | 306.80 | 330.95 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 8/15/2025 | 9/19/2025 4:00:01 PM EST |
| 660.00 | 314.25 | 318.75 | 316.50 | 345.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 8/1/2025 | 9/19/2025 4:00:01 PM EST |
| 670.00 | 326.65 | 328.20 | 327.43 | 276.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 7/23/2025 | 9/19/2025 4:00:01 PM EST |
| 680.00 | 336.60 | 338.15 | 337.38 | 287.81 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 7/23/2025 | 9/19/2025 4:00:01 PM EST |
| 690.00 | 344.30 | 348.90 | 346.60 | 367.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 9/19/2025 4:00:01 PM EST |
| 700.00 | 354.10 | 359.20 | 356.65 | 306.47 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 9/19/2025 4:00:01 PM EST |
| 710.00 | 365.10 | 368.55 | 366.83 | 319.90 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 9/19/2025 4:00:01 PM EST |
| 720.00 | 375.30 | 378.20 | 376.75 | 330.15 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 9/19/2025 4:00:01 PM EST |
| 730.00 | 386.65 | 389.55 | 388.10 | 339.85 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 9/19/2025 4:00:01 PM EST |
| 740.00 | 394.60 | 399.45 | 397.03 | % | 0.54 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 750.00 | 406.70 | 408.05 | 407.38 | 357.07 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/19/2025 4:00:01 PM EST |
| 760.00 | 416.65 | 418.10 | 417.38 | % | 0.55 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 770.00 | 424.50 | 428.90 | 426.70 | 379.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/19/2025 4:00:01 PM EST |
| 780.00 | 433.90 | 438.85 | 436.38 | 386.44 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/19/2025 4:00:01 PM EST |
| 790.00 | 445.55 | 449.35 | 447.45 | 396.16 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 9/19/2025 4:00:01 PM EST |
| 800.00 | 454.10 | 459.35 | 456.73 | % | 0.57 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 810.00 | 463.85 | 468.95 | 466.40 | % | 0.58 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 820.00 | 474.30 | 478.75 | 476.53 | % | 0.58 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 830.00 | 485.95 | 488.05 | 487.00 | % | 0.59 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 840.00 | 495.00 | 498.10 | 496.55 | % | 0.59 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 850.00 | 504.30 | 508.75 | 506.53 | % | 0.60 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 860.00 | 514.00 | 519.15 | 516.58 | % | 0.60 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 870.00 | 524.10 | 529.10 | 526.60 | 548.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:01 PM EST |
| 880.00 | 533.90 | 538.65 | 536.28 | % | 0.61 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST |