Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $172.00 as of 10/9/2026 10:34:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 137.95 | 146.30 | 142.13 | % | 3.55 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 10/9/2026 12:58:48 PM EST | |||
| 45.00 | 133.00 | 141.30 | 137.15 | % | 3.05 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 10/9/2026 12:58:48 PM EST | |||
| 50.00 | 128.00 | 136.30 | 132.15 | % | 2.64 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 10/9/2026 12:58:48 PM EST | |||
| 55.00 | 123.00 | 131.35 | 127.18 | % | 2.31 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 10/9/2026 12:58:48 PM EST | |||
| 60.00 | 118.00 | 126.35 | 122.18 | % | 2.04 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 10/9/2026 12:58:48 PM EST | |||
| 65.00 | 113.00 | 121.35 | 117.18 | % | 1.80 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 10/9/2026 12:58:48 PM EST | |||
| 70.00 | 108.35 | 116.35 | 112.35 | % | 1.60 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 10/9/2026 12:58:48 PM EST | |||
| 75.00 | 103.90 | 111.35 | 107.63 | % | 1.44 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 10/9/2026 12:58:48 PM EST | |||
| 80.00 | 98.90 | 106.40 | 102.65 | % | 1.28 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 10/9/2026 12:58:48 PM EST | |||
| 85.00 | 93.90 | 101.40 | 97.65 | % | 1.15 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 10/9/2026 12:58:48 PM EST | |||
| 90.00 | 88.90 | 96.15 | 92.53 | % | 1.03 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 10/9/2026 12:58:48 PM EST | |||
| 95.00 | 84.00 | 90.45 | 87.23 | % | 0.92 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/9/2026 12:58:48 PM EST | |||
| 100.00 | 79.80 | 85.50 | 82.65 | % | 0.83 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/9/2026 12:58:48 PM EST | |||
| 105.00 | 74.05 | 80.50 | 77.28 | % | 0.74 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/9/2026 12:58:48 PM EST | |||
| 110.00 | 69.05 | 75.50 | 72.28 | % | 0.66 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/9/2026 12:58:48 PM EST | |||
| 115.00 | 64.10 | 70.45 | 67.28 | % | 0.59 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/9/2026 12:58:48 PM EST | |||
| 120.00 | 59.10 | 65.30 | 62.20 | % | 0.52 | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 10/9/2026 12:58:48 PM EST | |||
| 125.00 | 55.20 | 60.55 | 57.88 | 55.08 | +3.15 | +6.07% | 0.46 | 1 | 1 | 1.60 | 1.00 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 130.00 | 49.15 | 55.35 | 52.25 | 45.01 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.51 | 0.99 | 0.00 | -0.04 | 10/8/2026 | 10/9/2026 12:58:48 PM EST |
| 135.00 | 44.40 | 50.75 | 47.58 | 40.87 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.38 | 0.99 | 0.00 | -0.05 | 10/8/2026 | 10/9/2026 12:58:48 PM EST |
| 140.00 | 40.70 | 45.20 | 42.95 | 35.15 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.27 | 0.98 | 0.00 | -0.07 | 10/8/2026 | 10/9/2026 12:58:48 PM EST |
| 145.00 | 34.35 | 39.75 | 37.05 | 43.24 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.10 | 0.96 | 0.00 | -0.09 | 9/30/2026 | 10/9/2026 12:58:48 PM EST |
| 147.00 | 32.90 | 37.25 | 35.08 | 48.37 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.91 | 0.96 | 0.00 | -0.10 | 9/28/2026 | 10/9/2026 12:58:48 PM EST |
| 148.00 | 31.85 | 36.85 | 34.35 | 36.25 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.93 | 0.95 | 0.00 | -0.10 | 9/11/2026 | 10/9/2026 12:58:48 PM EST |
| 149.00 | 31.60 | 35.85 | 33.73 | % | 0.23 | 0 | 0 | 1.02 | 0.95 | 0.00 | -0.11 | 10/9/2026 12:58:48 PM EST | |||
| 150.00 | 30.90 | 34.35 | 32.63 | 30.63 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.00 | 0.94 | 0.00 | -0.11 | 10/7/2026 | 10/9/2026 12:58:48 PM EST |
| 152.50 | 27.35 | 31.80 | 29.58 | 41.16 | 0.00 | 0.00% | 0.19 | 0 | 38 | 0.77 | 0.93 | 0.01 | -0.13 | 9/28/2026 | 10/9/2026 12:58:48 PM EST |
| 155.00 | 26.40 | 29.50 | 27.95 | 24.05 | 0.00 | 0.00% | 0.18 | 0 | 27 | 0.77 | 0.92 | 0.01 | -0.13 | 10/7/2026 | 10/9/2026 12:58:48 PM EST |
| 157.50 | 24.25 | 26.65 | 25.45 | 24.05 | +1.96 | +8.88% | 0.16 | 1 | 2 | 0.70 | 0.90 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 160.00 | 22.20 | 24.60 | 23.40 | 23.05 | +6.40 | +38.44% | 0.15 | 1 | 21 | 0.65 | 0.89 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 162.50 | 20.00 | 23.50 | 21.75 | 18.51 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.67 | 0.87 | 0.01 | -0.17 | 10/7/2026 | 10/9/2026 12:58:48 PM EST |
| 165.00 | 17.95 | 20.00 | 18.98 | 17.97 | +4.77 | +36.14% | 0.12 | 4 | 18 | 0.55 | 0.84 | 0.01 | -0.19 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 167.50 | 16.25 | 17.90 | 17.08 | 16.40 | +5.45 | +49.78% | 0.10 | 2 | 34 | 0.49 | 0.81 | 0.01 | -0.21 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 170.00 | 14.10 | 15.95 | 15.03 | 14.47 | +4.87 | +50.73% | 0.09 | 10 | 115 | 0.53 | 0.77 | 0.02 | -0.23 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 172.50 | 12.60 | 14.30 | 13.45 | 13.25 | +5.47 | +70.31% | 0.08 | 77 | 113 | 0.55 | 0.72 | 0.02 | -0.24 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 175.00 | 11.55 | 12.30 | 11.93 | 11.35 | +3.90 | +52.35% | 0.07 | 137 | 216 | 0.56 | 0.68 | 0.02 | -0.26 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 177.50 | 10.10 | 11.65 | 10.88 | 10.55 | +3.90 | +58.65% | 0.06 | 62 | 123 | 0.56 | 0.62 | 0.02 | -0.28 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 180.00 | 8.80 | 9.45 | 9.13 | 9.05 | +4.00 | +79.21% | 0.05 | 269 | 339 | 0.56 | 0.57 | 0.02 | -0.29 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 182.50 | 7.55 | 8.25 | 7.90 | 7.75 | +3.55 | +84.53% | 0.04 | 111 | 149 | 0.57 | 0.52 | 0.02 | -0.29 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 185.00 | 6.60 | 7.10 | 6.85 | 6.80 | +3.15 | +86.31% | 0.04 | 214 | 297 | 0.57 | 0.48 | 0.02 | -0.30 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 187.50 | 5.70 | 6.00 | 5.85 | 5.95 | +2.50 | +72.47% | 0.03 | 167 | 480 | 0.57 | 0.43 | 0.02 | -0.29 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 190.00 | 4.85 | 5.25 | 5.05 | 4.85 | +2.35 | +94.00% | 0.03 | 334 | 1,237 | 0.58 | 0.39 | 0.02 | -0.29 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 192.50 | 4.10 | 4.50 | 4.30 | 4.25 | +1.85 | +77.09% | 0.02 | 46 | 175 | 0.58 | 0.34 | 0.02 | -0.28 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 195.00 | 3.60 | 3.75 | 3.68 | 3.50 | +1.69 | +93.37% | 0.02 | 464 | 342 | 0.59 | 0.31 | 0.02 | -0.27 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 197.50 | 3.00 | 3.30 | 3.15 | 3.15 | +1.49 | +89.76% | 0.02 | 197 | 448 | 0.59 | 0.27 | 0.02 | -0.25 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 200.00 | 2.56 | 2.73 | 2.65 | 2.65 | +1.05 | +65.63% | 0.01 | 814 | 768 | 0.60 | 0.24 | 0.01 | -0.24 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 202.50 | 2.17 | 2.35 | 2.26 | 2.26 | +0.79 | +53.75% | 0.01 | 41 | 457 | 0.60 | 0.21 | 0.01 | -0.22 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 205.00 | 1.85 | 2.02 | 1.94 | 2.00 | +0.75 | +60.00% | 0.01 | 74 | 255 | 0.61 | 0.18 | 0.01 | -0.20 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 207.50 | 1.57 | 1.73 | 1.65 | 1.68 | +0.99 | +143.48% | 0.01 | 31 | 189 | 0.62 | 0.16 | 0.01 | -0.18 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 210.00 | 1.34 | 1.48 | 1.41 | 1.42 | +0.41 | +40.60% | 0.01 | 252 | 595 | 0.63 | 0.14 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 212.50 | 1.13 | 1.30 | 1.22 | 1.12 | +0.65 | +138.30% | 0.01 | 6 | 75 | 0.63 | 0.12 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 215.00 | 0.95 | 1.10 | 1.03 | 1.11 | +0.51 | +85.00% | 0.00 | 75 | 284 | 0.64 | 0.10 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 217.50 | 0.82 | 0.93 | 0.88 | 0.72 | +0.09 | +14.29% | 0.00 | 36 | 93 | 0.64 | 0.09 | 0.01 | -0.13 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 220.00 | 0.72 | 0.83 | 0.78 | 0.75 | +0.27 | +56.25% | 0.00 | 146 | 565 | 0.65 | 0.08 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 222.50 | 0.57 | 0.78 | 0.68 | 0.46 | +0.02 | +4.55% | 0.00 | 65 | 135 | 0.66 | 0.07 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 225.00 | 0.49 | 0.64 | 0.57 | 0.58 | +0.16 | +38.10% | 0.00 | 86 | 248 | 0.66 | 0.06 | 0.00 | -0.10 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 230.00 | 0.24 | 0.57 | 0.41 | 0.48 | +0.14 | +41.18% | 0.00 | 4 | 414 | 0.65 | 0.05 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 235.00 | 0.21 | 0.40 | 0.31 | 0.31 | +0.09 | +40.91% | 0.00 | 3 | 134 | 0.67 | 0.04 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 240.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.03 | +13.64% | 0.00 | 32 | 373 | 0.70 | 0.03 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 245.00 | 0.08 | 0.29 | 0.19 | 0.25 | +0.09 | +56.25% | 0.00 | 9 | 160 | 0.71 | 0.02 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 250.00 | 0.12 | 0.21 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 22 | 271 | 0.74 | 0.02 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 255.00 | 0.11 | 0.21 | 0.16 | 0.16 | +0.04 | +33.34% | 0.00 | 4 | 226 | 0.77 | 0.01 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 260.00 | 0.01 | 0.23 | 0.12 | 0.11 | +0.01 | +10.00% | 0.00 | 6 | 137 | 0.79 | 0.01 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 265.00 | 0.01 | 0.16 | 0.09 | 0.16 | +0.01 | +6.67% | 0.00 | 1 | 74 | 0.79 | 0.01 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 270.00 | 0.05 | 0.11 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.81 | 0.01 | 0.00 | -0.02 | 10/8/2026 | 10/9/2026 12:58:48 PM EST |
| 275.00 | 0.05 | 0.97 | 0.51 | 0.45 | +0.39 | +650.00% | 0.00 | 1 | 128 | 0.97 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 280.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.80 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 12:58:48 PM EST |
| 285.00 | 0.00 | 1.12 | 0.56 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.35 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 12:58:48 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.89 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 12:58:48 PM EST |
| 295.00 | 0.01 | 0.48 | 0.25 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 94 | 1.02 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 300.00 | 0.01 | 0.08 | 0.05 | 0.06 | -0.06 | -50.00% | 0.00 | 12 | 168 | 0.91 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 12:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.49 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 12:58:48 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.30 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 12:58:48 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/9/2026 12:58:48 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/9/2026 12:58:48 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/9/2026 12:58:48 PM EST | |||
| 65.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.71 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 12:58:48 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.69 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 12:58:48 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/9/2026 12:58:48 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 10 | 1.52 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 85.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 10/9/2026 12:58:48 PM EST | |||
| 90.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 12:58:48 PM EST |
| 95.00 | 0.00 | 0.63 | 0.32 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.27 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 12:58:48 PM EST |
| 100.00 | 0.06 | 0.07 | 0.07 | 0.08 | +0.04 | +100.00% | 0.00 | 3,090 | 66 | 1.23 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 105.00 | 0.03 | 0.11 | 0.07 | 0.10 | -0.01 | -9.10% | 0.00 | 463 | 50 | 1.08 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 110.00 | 0.01 | 0.16 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 509 | 1.02 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 12:58:48 PM EST |
| 115.00 | 0.00 | 4.35 | 2.18 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 43 | 2.17 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 12:58:48 PM EST |
| 120.00 | 0.06 | 0.12 | 0.09 | 0.07 | -0.03 | -30.00% | 0.00 | 5 | 47 | 0.91 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 125.00 | 0.00 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.95 | 0.00 | 0.00 | -0.02 | 10/8/2026 | 10/9/2026 12:58:48 PM EST |
| 130.00 | 0.07 | 0.20 | 0.14 | 0.19 | +0.04 | +26.67% | 0.00 | 73 | 304 | 0.78 | -0.01 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 135.00 | 0.12 | 0.34 | 0.23 | 0.21 | +0.04 | +23.53% | 0.00 | 716 | 269 | 0.76 | -0.01 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 140.00 | 0.08 | 0.28 | 0.18 | 0.08 | -0.23 | -74.20% | 0.00 | 50 | 295 | 0.68 | -0.02 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 145.00 | 0.21 | 0.35 | 0.28 | 0.27 | -0.26 | -49.06% | 0.00 | 2 | 105 | 0.65 | -0.04 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 147.00 | 0.23 | 0.72 | 0.48 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.65 | -0.04 | 0.00 | -0.10 | 10/8/2026 | 10/9/2026 12:58:48 PM EST |
| 148.00 | 0.28 | 0.87 | 0.58 | 0.45 | -0.06 | -11.77% | 0.00 | 1 | 40 | 0.64 | -0.05 | 0.00 | -0.10 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 149.00 | 0.20 | 0.56 | 0.38 | 0.46 | -0.39 | -45.89% | 0.00 | 5 | 71 | 0.61 | -0.05 | 0.00 | -0.11 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 150.00 | 0.30 | 0.45 | 0.38 | 0.42 | -0.58 | -58.00% | 0.00 | 80 | 425 | 0.61 | -0.06 | 0.00 | -0.11 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 152.50 | 0.45 | 0.58 | 0.52 | 0.57 | -0.54 | -48.65% | 0.00 | 14 | 48 | 0.59 | -0.07 | 0.01 | -0.13 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 155.00 | 0.58 | 0.77 | 0.68 | 0.66 | -0.99 | -60.00% | 0.00 | 29 | 256 | 0.58 | -0.08 | 0.01 | -0.13 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 157.50 | 0.81 | 0.96 | 0.89 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 316 | 0.57 | -0.10 | 0.01 | -0.15 | 10/8/2026 | 10/9/2026 12:58:48 PM EST |
| 160.00 | 1.07 | 1.20 | 1.14 | 1.08 | -1.37 | -55.92% | 0.01 | 44 | 419 | 0.57 | -0.11 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 162.50 | 1.35 | 1.54 | 1.45 | 1.68 | -1.36 | -44.74% | 0.01 | 20 | 225 | 0.56 | -0.13 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 165.00 | 1.77 | 1.94 | 1.86 | 1.90 | -1.99 | -51.16% | 0.01 | 51 | 480 | 0.56 | -0.16 | 0.01 | -0.19 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 167.50 | 2.27 | 2.55 | 2.41 | 2.42 | -3.03 | -55.60% | 0.01 | 46 | 403 | 0.55 | -0.19 | 0.01 | -0.21 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 170.00 | 2.90 | 3.15 | 3.03 | 2.90 | -2.88 | -49.83% | 0.02 | 310 | 713 | 0.55 | -0.23 | 0.02 | -0.23 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 172.50 | 3.55 | 4.00 | 3.78 | 3.80 | -2.48 | -39.49% | 0.02 | 66 | 297 | 0.55 | -0.28 | 0.02 | -0.24 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 175.00 | 4.55 | 4.90 | 4.73 | 4.70 | -3.75 | -44.38% | 0.03 | 126 | 253 | 0.55 | -0.32 | 0.02 | -0.26 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 177.50 | 5.45 | 5.95 | 5.70 | 5.75 | -3.64 | -38.77% | 0.03 | 192 | 255 | 0.56 | -0.38 | 0.02 | -0.28 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 180.00 | 6.55 | 7.20 | 6.88 | 6.90 | -4.56 | -39.80% | 0.04 | 267 | 386 | 0.55 | -0.43 | 0.02 | -0.29 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 182.50 | 7.85 | 8.35 | 8.10 | 8.20 | -3.98 | -32.68% | 0.04 | 15 | 272 | 0.56 | -0.48 | 0.02 | -0.29 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 185.00 | 9.30 | 9.90 | 9.60 | 9.60 | -6.35 | -39.82% | 0.05 | 20 | 253 | 0.56 | -0.52 | 0.02 | -0.30 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 187.50 | 10.30 | 11.50 | 10.90 | 13.50 | -3.05 | -18.43% | 0.06 | 8 | 173 | 0.57 | -0.57 | 0.02 | -0.29 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 190.00 | 12.05 | 13.30 | 12.68 | 13.31 | -3.77 | -22.08% | 0.07 | 29 | 279 | 0.57 | -0.61 | 0.02 | -0.29 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 192.50 | 13.75 | 14.95 | 14.35 | 15.65 | -5.18 | -24.87% | 0.07 | 2 | 371 | 0.59 | -0.66 | 0.02 | -0.28 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 195.00 | 16.00 | 17.20 | 16.60 | 18.90 | -3.82 | -16.82% | 0.09 | 3 | 87 | 0.59 | -0.69 | 0.02 | -0.27 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 197.50 | 17.70 | 19.90 | 18.80 | 19.70 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.64 | -0.73 | 0.02 | -0.25 | 10/7/2026 | 10/9/2026 12:58:48 PM EST |
| 200.00 | 20.00 | 21.50 | 20.75 | 21.10 | -4.93 | -18.94% | 0.10 | 7 | 131 | 0.65 | -0.76 | 0.01 | -0.24 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 202.50 | 21.50 | 23.65 | 22.58 | 26.50 | 0.00 | 0.00% | 0.11 | 0 | 233 | 0.63 | -0.79 | 0.01 | -0.22 | 10/8/2026 | 10/9/2026 12:58:48 PM EST |
| 205.00 | 23.65 | 26.30 | 24.98 | 26.89 | +8.74 | +48.16% | 0.12 | 2 | 286 | 0.68 | -0.82 | 0.01 | -0.20 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 207.50 | 25.20 | 29.65 | 27.43 | 20.71 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.70 | -0.84 | 0.01 | -0.18 | 10/6/2026 | 10/9/2026 12:58:48 PM EST |
| 210.00 | 27.85 | 31.40 | 29.63 | 31.37 | -5.16 | -14.13% | 0.14 | 2 | 30 | 0.74 | -0.86 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 212.50 | 30.50 | 34.75 | 32.63 | 33.67 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.01 | -0.88 | 0.01 | -0.15 | 10/7/2026 | 10/9/2026 12:58:48 PM EST |
| 215.00 | 32.65 | 37.45 | 35.05 | 39.93 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.74 | -0.90 | 0.01 | -0.14 | 10/8/2026 | 10/9/2026 12:58:48 PM EST |
| 217.50 | 35.10 | 37.75 | 36.43 | % | 0.17 | 0 | 0 | 1.06 | -0.91 | 0.01 | -0.13 | 10/9/2026 12:58:48 PM EST | |||
| 220.00 | 37.35 | 40.75 | 39.05 | 38.93 | -4.87 | -11.12% | 0.18 | 3 | 4 | 1.04 | -0.92 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 222.50 | 39.80 | 44.55 | 42.18 | 32.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.07 | -0.93 | 0.01 | -0.11 | 10/2/2026 | 10/9/2026 12:58:48 PM EST |
| 225.00 | 42.30 | 45.15 | 43.73 | 45.65 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.16 | -0.94 | 0.00 | -0.10 | 9/4/2026 | 10/9/2026 12:58:48 PM EST |
| 230.00 | 46.30 | 52.00 | 49.15 | % | 0.21 | 0 | 0 | 1.26 | -0.95 | 0.00 | -0.09 | 10/9/2026 12:58:48 PM EST | |||
| 235.00 | 51.90 | 55.15 | 53.53 | 54.50 | +8.00 | +17.21% | 0.23 | 1 | 1 | 1.31 | -0.96 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 12:58:48 PM EST |
| 240.00 | 56.65 | 60.70 | 58.68 | 48.07 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.39 | -0.97 | 0.00 | -0.06 | 9/29/2026 | 10/9/2026 12:58:48 PM EST |
| 245.00 | 61.90 | 65.10 | 63.50 | 70.09 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.42 | -0.98 | 0.00 | -0.05 | 10/8/2026 | 10/9/2026 12:58:48 PM EST |
| 250.00 | 66.85 | 71.85 | 69.35 | 61.59 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.42 | -0.98 | 0.00 | -0.04 | 9/29/2026 | 10/9/2026 12:58:48 PM EST |
| 255.00 | 71.50 | 76.85 | 74.18 | % | 0.29 | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.03 | 10/9/2026 12:58:48 PM EST | |||
| 260.00 | 76.35 | 82.05 | 79.20 | % | 0.30 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.03 | 10/9/2026 12:58:48 PM EST | |||
| 265.00 | 81.55 | 86.85 | 84.20 | % | 0.32 | 0 | 0 | 1.64 | -0.99 | 0.00 | -0.03 | 10/9/2026 12:58:48 PM EST | |||
| 270.00 | 86.65 | 91.60 | 89.13 | 90.94 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.02 | 9/15/2026 | 10/9/2026 12:58:48 PM EST |
| 275.00 | 91.70 | 97.15 | 94.43 | % | 0.34 | 0 | 0 | 1.78 | -1.00 | 0.00 | -0.01 | 10/9/2026 12:58:48 PM EST | |||
| 280.00 | 96.30 | 102.35 | 99.33 | 88.11 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 12:58:48 PM EST |
| 285.00 | 101.70 | 107.30 | 104.50 | % | 0.37 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/9/2026 12:58:48 PM EST | |||
| 290.00 | 106.55 | 112.35 | 109.45 | % | 0.38 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/9/2026 12:58:48 PM EST | |||
| 295.00 | 111.70 | 116.50 | 114.10 | % | 0.39 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/9/2026 12:58:48 PM EST | |||
| 300.00 | 116.60 | 121.60 | 119.10 | % | 0.40 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/9/2026 12:58:48 PM EST |