Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $306.80 as of 9/5/2025 2:54:15 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 | 198.65 | 202.75 | 200.70 | % | 2.01 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 105.00 | 193.75 | 196.55 | 195.15 | % | 1.86 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 110.00 | 187.55 | 193.00 | 190.28 | % | 1.73 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 115.00 | 183.70 | 187.25 | 185.48 | % | 1.61 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 120.00 | 178.75 | 182.30 | 180.53 | % | 1.50 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 125.00 | 173.80 | 177.30 | 175.55 | % | 1.40 | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 130.00 | 167.40 | 171.40 | 169.40 | % | 1.30 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 135.00 | 161.30 | 166.70 | 164.00 | % | 1.21 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 140.00 | 158.10 | 161.95 | 160.03 | % | 1.14 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 145.00 | 153.25 | 156.95 | 155.10 | % | 1.07 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 150.00 | 149.00 | 151.95 | 150.48 | % | 1.00 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 155.00 | 143.05 | 147.45 | 145.25 | % | 0.94 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.03 | 9/5/2025 4:00:00 PM EST | |||
| 160.00 | 137.65 | 142.60 | 140.13 | % | 0.88 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.03 | 9/5/2025 4:00:00 PM EST | |||
| 165.00 | 131.15 | 136.90 | 134.03 | % | 0.81 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.03 | 9/5/2025 4:00:00 PM EST | |||
| 170.00 | 127.90 | 133.05 | 130.48 | % | 0.77 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.04 | 9/5/2025 4:00:00 PM EST | |||
| 175.00 | 122.75 | 127.35 | 125.05 | % | 0.71 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.05 | 9/5/2025 4:00:00 PM EST | |||
| 180.00 | 117.15 | 122.60 | 119.88 | % | 0.67 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.06 | 9/5/2025 4:00:00 PM EST | |||
| 185.00 | 114.30 | 119.15 | 116.73 | % | 0.63 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.06 | 9/5/2025 4:00:00 PM EST | |||
| 190.00 | 110.10 | 113.05 | 111.58 | % | 0.59 | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.07 | 9/5/2025 4:00:00 PM EST | |||
| 195.00 | 105.25 | 110.20 | 107.73 | % | 0.55 | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.08 | 9/5/2025 4:00:00 PM EST | |||
| 200.00 | 99.30 | 103.30 | 101.30 | % | 0.51 | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.09 | 9/5/2025 4:00:00 PM EST | |||
| 205.00 | 93.60 | 98.55 | 96.08 | % | 0.47 | 0 | 0 | 0.81 | 0.96 | 0.00 | -0.09 | 9/5/2025 4:00:00 PM EST | |||
| 210.00 | 91.20 | 93.75 | 92.48 | % | 0.44 | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.10 | 9/5/2025 4:00:00 PM EST | |||
| 215.00 | 84.80 | 89.85 | 87.33 | % | 0.41 | 0 | 0 | 0.81 | 0.94 | 0.00 | -0.11 | 9/5/2025 4:00:00 PM EST | |||
| 220.00 | 81.75 | 85.25 | 83.50 | % | 0.38 | 0 | 0 | 0.65 | 0.93 | 0.00 | -0.12 | 9/5/2025 4:00:00 PM EST | |||
| 225.00 | 77.05 | 80.20 | 78.63 | % | 0.35 | 0 | 0 | 0.63 | 0.92 | 0.00 | -0.13 | 9/5/2025 4:00:00 PM EST | |||
| 230.00 | 70.15 | 75.75 | 72.95 | % | 0.32 | 0 | 0 | 0.56 | 0.91 | 0.00 | -0.14 | 9/5/2025 4:00:00 PM EST | |||
| 235.00 | 67.55 | 71.15 | 69.35 | % | 0.30 | 0 | 0 | 0.58 | 0.89 | 0.00 | -0.15 | 9/5/2025 4:00:00 PM EST | |||
| 240.00 | 63.70 | 67.00 | 65.35 | % | 0.27 | 0 | 0 | 0.60 | 0.88 | 0.00 | -0.16 | 9/5/2025 4:00:00 PM EST | |||
| 245.00 | 57.85 | 62.35 | 60.10 | % | 0.25 | 0 | 0 | 0.54 | 0.86 | 0.00 | -0.17 | 9/5/2025 4:00:00 PM EST | |||
| 250.00 | 54.30 | 57.80 | 56.05 | 57.50 | % | 0.22 | 2 | 0 | 0.54 | 0.84 | 0.00 | -0.18 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 255.00 | 49.05 | 54.65 | 51.85 | % | 0.20 | 0 | 0 | 0.54 | 0.82 | 0.00 | -0.19 | 9/5/2025 4:00:00 PM EST | |||
| 260.00 | 47.65 | 49.20 | 48.43 | 47.50 | % | 0.19 | 2 | 0 | 0.55 | 0.79 | 0.00 | -0.20 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 265.00 | 43.55 | 46.65 | 45.10 | % | 0.17 | 0 | 0 | 0.56 | 0.77 | 0.01 | -0.21 | 9/5/2025 4:00:00 PM EST | |||
| 270.00 | 40.05 | 41.75 | 40.90 | 41.50 | -1.75 | -4.05% | 0.15 | 2 | 1 | 0.54 | 0.74 | 0.01 | -0.22 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 275.00 | 37.05 | 39.50 | 38.28 | % | 0.14 | 0 | 0 | 0.55 | 0.71 | 0.01 | -0.23 | 9/5/2025 4:00:00 PM EST | |||
| 280.00 | 34.10 | 35.75 | 34.93 | 34.98 | -1.37 | -3.77% | 0.12 | 9 | 1 | 0.55 | 0.68 | 0.01 | -0.24 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 285.00 | 29.70 | 33.00 | 31.35 | % | 0.11 | 0 | 0 | 0.53 | 0.65 | 0.01 | -0.24 | 9/5/2025 4:00:00 PM EST | |||
| 290.00 | 28.40 | 29.45 | 28.93 | 30.15 | % | 0.10 | 18 | 0 | 0.54 | 0.61 | 0.01 | -0.25 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 295.00 | 24.75 | 27.30 | 26.03 | 27.00 | % | 0.09 | 10 | 0 | 0.53 | 0.58 | 0.01 | -0.25 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 300.00 | 22.65 | 25.40 | 24.03 | 24.82 | -3.18 | -11.36% | 0.08 | 50 | 24 | 0.54 | 0.54 | 0.01 | -0.25 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 305.00 | 19.85 | 23.15 | 21.50 | 22.15 | -0.25 | -1.12% | 0.07 | 20 | 1 | 0.53 | 0.51 | 0.01 | -0.25 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 310.00 | 17.85 | 20.15 | 19.00 | 18.12 | -4.86 | -21.15% | 0.06 | 5 | 1 | 0.52 | 0.48 | 0.01 | -0.25 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 315.00 | 16.45 | 18.10 | 17.28 | 16.70 | -3.98 | -19.25% | 0.05 | 8 | 2 | 0.53 | 0.44 | 0.01 | -0.25 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 320.00 | 14.35 | 17.05 | 15.70 | 15.39 | -3.11 | -16.82% | 0.05 | 16 | 2 | 0.53 | 0.41 | 0.01 | -0.24 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 325.00 | 12.75 | 14.45 | 13.60 | 13.20 | -1.77 | -11.83% | 0.04 | 1 | 1 | 0.52 | 0.38 | 0.01 | -0.24 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 330.00 | 12.10 | 13.00 | 12.55 | 11.30 | -3.70 | -24.67% | 0.04 | 5 | 4 | 0.53 | 0.35 | 0.01 | -0.23 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 335.00 | 9.85 | 11.85 | 10.85 | 11.40 | % | 0.03 | 3 | 0 | 0.52 | 0.32 | 0.01 | -0.22 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 340.00 | 9.65 | 10.45 | 10.05 | 10.40 | -1.49 | -12.54% | 0.03 | 7 | 1 | 0.53 | 0.30 | 0.01 | -0.22 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 345.00 | 8.60 | 9.70 | 9.15 | 9.33 | % | 0.03 | 3 | 0 | 0.54 | 0.27 | 0.01 | -0.21 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 350.00 | 7.95 | 8.75 | 8.35 | 8.45 | -1.45 | -14.65% | 0.02 | 8 | 7 | 0.55 | 0.25 | 0.01 | -0.20 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 355.00 | 7.05 | 8.00 | 7.53 | % | 0.02 | 0 | 0 | 0.55 | 0.23 | 0.01 | -0.19 | 9/5/2025 4:00:00 PM EST | |||
| 360.00 | 5.85 | 7.05 | 6.45 | 6.58 | -1.73 | -20.82% | 0.02 | 7 | 3 | 0.54 | 0.21 | 0.00 | -0.18 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 365.00 | 5.70 | 6.50 | 6.10 | 7.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.55 | 0.19 | 0.00 | -0.18 | 9/4/2025 | 9/5/2025 4:00:00 PM EST |
| 370.00 | 4.80 | 5.70 | 5.25 | 4.95 | -1.58 | -24.20% | 0.01 | 2 | 5 | 0.55 | 0.18 | 0.00 | -0.17 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 375.00 | 4.70 | 5.30 | 5.00 | 5.85 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.56 | 0.16 | 0.00 | -0.16 | 9/4/2025 | 9/5/2025 4:00:00 PM EST |
| 380.00 | 4.25 | 4.95 | 4.60 | 4.60 | % | 0.01 | 1 | 0 | 0.57 | 0.15 | 0.00 | -0.16 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 385.00 | 3.85 | 4.45 | 4.15 | % | 0.01 | 0 | 0 | 0.57 | 0.14 | 0.00 | -0.15 | 9/5/2025 4:00:00 PM EST | |||
| 390.00 | 3.55 | 4.15 | 3.85 | 3.47 | % | 0.01 | 8 | 0 | 0.58 | 0.13 | 0.00 | -0.14 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 395.00 | 3.25 | 3.75 | 3.50 | % | 0.01 | 0 | 0 | 0.58 | 0.12 | 0.00 | -0.13 | 9/5/2025 4:00:00 PM EST | |||
| 400.00 | 2.92 | 3.25 | 3.09 | 3.27 | % | 0.01 | 10 | 0 | 0.58 | 0.11 | 0.00 | -0.13 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 405.00 | 2.60 | 3.30 | 2.95 | % | 0.01 | 0 | 0 | 0.59 | 0.10 | 0.00 | -0.12 | 9/5/2025 4:00:00 PM EST | |||
| 410.00 | 2.39 | 2.94 | 2.67 | 2.51 | % | 0.01 | 6 | 0 | 0.60 | 0.10 | 0.00 | -0.12 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 415.00 | 2.18 | 2.90 | 2.54 | % | 0.01 | 0 | 0 | 0.60 | 0.09 | 0.00 | -0.11 | 9/5/2025 4:00:00 PM EST | |||
| 420.00 | 2.01 | 2.68 | 2.35 | % | 0.01 | 0 | 0 | 0.61 | 0.08 | 0.00 | -0.11 | 9/5/2025 4:00:00 PM EST | |||
| 425.00 | 1.74 | 2.54 | 2.14 | % | 0.01 | 0 | 0 | 0.61 | 0.08 | 0.00 | -0.10 | 9/5/2025 4:00:00 PM EST | |||
| 430.00 | 1.80 | 2.32 | 2.06 | % | 0.00 | 0 | 0 | 0.62 | 0.07 | 0.00 | -0.10 | 9/5/2025 4:00:00 PM EST | |||
| 435.00 | 1.68 | 2.23 | 1.96 | % | 0.00 | 0 | 0 | 0.63 | 0.07 | 0.00 | -0.09 | 9/5/2025 4:00:00 PM EST | |||
| 440.00 | 1.51 | 2.06 | 1.79 | % | 0.00 | 0 | 0 | 0.63 | 0.06 | 0.00 | -0.09 | 9/5/2025 4:00:00 PM EST | |||
| 445.00 | 1.42 | 1.94 | 1.68 | % | 0.00 | 0 | 0 | 0.64 | 0.06 | 0.00 | -0.08 | 9/5/2025 4:00:00 PM EST | |||
| 450.00 | 1.34 | 1.80 | 1.57 | % | 0.00 | 0 | 0 | 0.65 | 0.05 | 0.00 | -0.08 | 9/5/2025 4:00:00 PM EST | |||
| 455.00 | 1.23 | 1.76 | 1.50 | % | 0.00 | 0 | 0 | 0.65 | 0.05 | 0.00 | -0.07 | 9/5/2025 4:00:00 PM EST | |||
| 460.00 | 1.06 | 1.67 | 1.37 | % | 0.00 | 0 | 0 | 0.66 | 0.05 | 0.00 | -0.07 | 9/5/2025 4:00:00 PM EST | |||
| 465.00 | 0.81 | 1.66 | 1.24 | % | 0.00 | 0 | 0 | 0.65 | 0.04 | 0.00 | -0.07 | 9/5/2025 4:00:00 PM EST | |||
| 470.00 | 0.84 | 1.59 | 1.22 | % | 0.00 | 0 | 0 | 0.66 | 0.04 | 0.00 | -0.07 | 9/5/2025 4:00:00 PM EST | |||
| 475.00 | 0.64 | 1.52 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.04 | 0.00 | -0.06 | 9/5/2025 4:00:00 PM EST | |||
| 480.00 | 0.56 | 1.46 | 1.01 | 0.96 | % | 0.00 | 2 | 0 | 0.66 | 0.04 | 0.00 | -0.06 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 485.00 | 0.52 | 1.40 | 0.96 | % | 0.00 | 0 | 0 | 0.67 | 0.03 | 0.00 | -0.06 | 9/5/2025 4:00:00 PM EST | |||
| 490.00 | 0.44 | 1.34 | 0.89 | % | 0.00 | 0 | 0 | 0.67 | 0.03 | 0.00 | -0.06 | 9/5/2025 4:00:00 PM EST | |||
| 495.00 | 0.41 | 1.29 | 0.85 | % | 0.00 | 0 | 0 | 0.68 | 0.03 | 0.00 | -0.05 | 9/5/2025 4:00:00 PM EST | |||
| 500.00 | 0.42 | 1.24 | 0.83 | % | 0.00 | 0 | 0 | 0.69 | 0.03 | 0.00 | -0.05 | 9/5/2025 4:00:00 PM EST | |||
| 510.00 | 0.34 | 1.15 | 0.75 | % | 0.00 | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.04 | 9/5/2025 4:00:00 PM EST | |||
| 520.00 | 0.25 | 1.07 | 0.66 | % | 0.00 | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.04 | 9/5/2025 4:00:00 PM EST | |||
| 530.00 | 0.19 | 1.01 | 0.60 | % | 0.00 | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.04 | 9/5/2025 4:00:00 PM EST | |||
| 540.00 | 0.06 | 0.94 | 0.50 | % | 0.00 | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.04 | 9/5/2025 4:00:00 PM EST | |||
| 550.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 560.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 570.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 580.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 590.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 600.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 610.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 9/5/2025 4:00:00 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 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.28 | 0.14 | 0.11 | % | 0.00 | 2 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 110.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.03 | 9/5/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.03 | 9/5/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.03 | 9/5/2025 4:00:00 PM EST | |||
| 170.00 | 0.17 | 0.86 | 0.52 | % | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.04 | 9/5/2025 4:00:00 PM EST | |||
| 175.00 | 0.18 | 0.94 | 0.56 | % | 0.00 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.05 | 9/5/2025 4:00:00 PM EST | |||
| 180.00 | 0.24 | 1.07 | 0.66 | % | 0.00 | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.06 | 9/5/2025 4:00:00 PM EST | |||
| 185.00 | 0.36 | 1.15 | 0.76 | 0.96 | % | 0.00 | 2 | 0 | 0.71 | -0.02 | 0.00 | -0.06 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 190.00 | 0.44 | 1.29 | 0.87 | % | 0.00 | 0 | 0 | 0.69 | -0.03 | 0.00 | -0.07 | 9/5/2025 4:00:00 PM EST | |||
| 195.00 | 0.58 | 1.44 | 1.01 | % | 0.01 | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.08 | 9/5/2025 4:00:00 PM EST | |||
| 200.00 | 0.73 | 1.35 | 1.04 | 1.57 | % | 0.01 | 2 | 0 | 0.65 | -0.04 | 0.00 | -0.09 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 205.00 | 0.96 | 1.84 | 1.40 | % | 0.01 | 0 | 0 | 0.65 | -0.04 | 0.00 | -0.09 | 9/5/2025 4:00:00 PM EST | |||
| 210.00 | 1.43 | 2.09 | 1.76 | 1.87 | % | 0.01 | 2 | 0 | 0.66 | -0.05 | 0.00 | -0.10 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 215.00 | 1.83 | 2.36 | 2.10 | 2.04 | % | 0.01 | 1 | 0 | 0.65 | -0.06 | 0.00 | -0.11 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 220.00 | 1.95 | 2.56 | 2.26 | 2.61 | % | 0.01 | 1 | 0 | 0.62 | -0.07 | 0.00 | -0.12 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 225.00 | 2.40 | 3.05 | 2.73 | 3.31 | % | 0.01 | 2 | 0 | 0.62 | -0.08 | 0.00 | -0.13 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 230.00 | 2.77 | 3.45 | 3.11 | 3.87 | % | 0.01 | 3 | 0 | 0.60 | -0.09 | 0.00 | -0.14 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 235.00 | 3.50 | 4.10 | 3.80 | 4.30 | % | 0.02 | 7 | 0 | 0.60 | -0.11 | 0.00 | -0.15 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 240.00 | 4.10 | 4.65 | 4.38 | 4.85 | % | 0.02 | 2 | 0 | 0.59 | -0.12 | 0.00 | -0.16 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 245.00 | 4.30 | 5.50 | 4.90 | 5.10 | % | 0.02 | 3 | 0 | 0.59 | -0.14 | 0.00 | -0.17 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 250.00 | 5.70 | 6.30 | 6.00 | 6.65 | +2.22 | +50.12% | 0.02 | 4 | 1 | 0.58 | -0.16 | 0.00 | -0.18 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 255.00 | 6.50 | 7.30 | 6.90 | 7.00 | % | 0.03 | 1 | 0 | 0.57 | -0.18 | 0.00 | -0.19 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 260.00 | 7.60 | 8.30 | 7.95 | 8.37 | +1.80 | +27.40% | 0.03 | 7 | 2 | 0.56 | -0.21 | 0.00 | -0.20 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 265.00 | 9.00 | 9.45 | 9.23 | 10.00 | % | 0.03 | 16 | 0 | 0.55 | -0.23 | 0.01 | -0.21 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 270.00 | 9.25 | 10.85 | 10.05 | 10.35 | +1.85 | +21.77% | 0.04 | 4 | 1 | 0.55 | -0.26 | 0.01 | -0.22 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 275.00 | 11.95 | 13.05 | 12.50 | 12.59 | +2.82 | +28.87% | 0.05 | 25 | 1 | 0.55 | -0.29 | 0.01 | -0.23 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 280.00 | 12.55 | 14.85 | 13.70 | 13.74 | % | 0.05 | 37 | 0 | 0.53 | -0.32 | 0.01 | -0.24 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 285.00 | 15.25 | 16.50 | 15.88 | 13.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.54 | -0.35 | 0.01 | -0.24 | 9/4/2025 | 9/5/2025 4:00:00 PM EST |
| 290.00 | 17.70 | 18.60 | 18.15 | 18.69 | +1.51 | +8.79% | 0.06 | 6 | 6 | 0.54 | -0.39 | 0.01 | -0.25 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 295.00 | 19.85 | 21.10 | 20.48 | 19.70 | % | 0.07 | 21 | 0 | 0.54 | -0.42 | 0.01 | -0.25 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 300.00 | 22.15 | 23.70 | 22.93 | 22.65 | +3.15 | +16.16% | 0.08 | 29 | 33 | 0.53 | -0.46 | 0.01 | -0.25 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 305.00 | 24.45 | 26.35 | 25.40 | 27.35 | +3.95 | +16.88% | 0.08 | 1 | 0 | 0.53 | -0.49 | 0.01 | -0.25 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 310.00 | 27.70 | 29.15 | 28.43 | 28.20 | +4.18 | +17.41% | 0.09 | 6 | 2 | 0.53 | -0.52 | 0.01 | -0.25 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 315.00 | 30.10 | 32.50 | 31.30 | % | 0.10 | 0 | 0 | 0.52 | -0.56 | 0.01 | -0.25 | 9/5/2025 4:00:00 PM EST | |||
| 320.00 | 33.30 | 35.75 | 34.53 | % | 0.11 | 0 | 0 | 0.52 | -0.59 | 0.01 | -0.24 | 9/5/2025 4:00:00 PM EST | |||
| 325.00 | 36.70 | 39.25 | 37.98 | 40.25 | +3.75 | +10.28% | 0.12 | 1 | 3 | 0.52 | -0.62 | 0.01 | -0.24 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 330.00 | 39.95 | 43.55 | 41.75 | % | 0.13 | 0 | 0 | 0.53 | -0.65 | 0.01 | -0.23 | 9/5/2025 4:00:00 PM EST | |||
| 335.00 | 43.25 | 47.25 | 45.25 | 44.00 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.52 | -0.68 | 0.01 | -0.22 | 9/4/2025 | 9/5/2025 4:00:00 PM EST |
| 340.00 | 47.25 | 50.70 | 48.98 | % | 0.14 | 0 | 0 | 0.52 | -0.70 | 0.01 | -0.22 | 9/5/2025 4:00:00 PM EST | |||
| 345.00 | 52.05 | 54.70 | 53.38 | % | 0.15 | 0 | 0 | 0.54 | -0.73 | 0.01 | -0.21 | 9/5/2025 4:00:00 PM EST | |||
| 350.00 | 56.20 | 58.75 | 57.48 | 50.61 | % | 0.16 | 100 | 0 | 0.54 | -0.75 | 0.01 | -0.20 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 355.00 | 60.35 | 63.10 | 61.73 | 58.65 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.54 | -0.77 | 0.01 | -0.19 | 9/4/2025 | 9/5/2025 4:00:00 PM EST |
| 360.00 | 64.15 | 67.40 | 65.78 | % | 0.18 | 0 | 0 | 0.54 | -0.79 | 0.00 | -0.18 | 9/5/2025 4:00:00 PM EST | |||
| 365.00 | 69.00 | 71.80 | 70.40 | 65.75 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.55 | -0.81 | 0.00 | -0.18 | 9/4/2025 | 9/5/2025 4:00:00 PM EST |
| 370.00 | 73.45 | 77.00 | 75.23 | 68.26 | % | 0.20 | 1 | 0 | 0.56 | -0.82 | 0.00 | -0.17 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 375.00 | 77.95 | 80.70 | 79.33 | % | 0.21 | 0 | 0 | 0.55 | -0.84 | 0.00 | -0.16 | 9/5/2025 4:00:00 PM EST | |||
| 380.00 | 82.65 | 86.40 | 84.53 | % | 0.22 | 0 | 0 | 0.58 | -0.85 | 0.00 | -0.16 | 9/5/2025 4:00:00 PM EST | |||
| 385.00 | 87.20 | 89.80 | 88.50 | % | 0.23 | 0 | 0 | 0.56 | -0.86 | 0.00 | -0.15 | 9/5/2025 4:00:00 PM EST | |||
| 390.00 | 92.10 | 94.25 | 93.18 | 97.45 | % | 0.24 | 4 | 0 | 0.57 | -0.87 | 0.00 | -0.14 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 395.00 | 96.45 | 99.15 | 97.80 | % | 0.25 | 0 | 0 | 0.56 | -0.88 | 0.00 | -0.13 | 9/5/2025 4:00:00 PM EST | |||
| 400.00 | 99.50 | 104.75 | 102.13 | % | 0.26 | 0 | 0 | 0.69 | -0.89 | 0.00 | -0.13 | 9/5/2025 4:00:00 PM EST | |||
| 405.00 | 105.40 | 109.05 | 107.23 | % | 0.26 | 0 | 0 | 0.68 | -0.90 | 0.00 | -0.12 | 9/5/2025 4:00:00 PM EST | |||
| 410.00 | 110.40 | 115.10 | 112.75 | % | 0.28 | 0 | 0 | 0.76 | -0.90 | 0.00 | -0.12 | 9/5/2025 4:00:00 PM EST | |||
| 415.00 | 114.95 | 118.35 | 116.65 | 121.50 | % | 0.28 | 2 | 0 | 0.68 | -0.91 | 0.00 | -0.11 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 420.00 | 120.30 | 123.20 | 121.75 | % | 0.29 | 0 | 0 | 0.69 | -0.92 | 0.00 | -0.11 | 9/5/2025 4:00:00 PM EST | |||
| 425.00 | 125.30 | 128.00 | 126.65 | % | 0.30 | 0 | 0 | 0.70 | -0.92 | 0.00 | -0.10 | 9/5/2025 4:00:00 PM EST | |||
| 430.00 | 130.35 | 132.80 | 131.58 | % | 0.31 | 0 | 0 | 0.71 | -0.93 | 0.00 | -0.10 | 9/5/2025 4:00:00 PM EST | |||
| 435.00 | 135.35 | 137.70 | 136.53 | % | 0.31 | 0 | 0 | 0.72 | -0.93 | 0.00 | -0.09 | 9/5/2025 4:00:00 PM EST | |||
| 440.00 | 140.30 | 142.65 | 141.48 | % | 0.32 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.09 | 9/5/2025 4:00:00 PM EST | |||
| 445.00 | 145.10 | 150.50 | 147.80 | % | 0.33 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.08 | 9/5/2025 4:00:00 PM EST | |||
| 450.00 | 150.10 | 153.80 | 151.95 | 142.86 | % | 0.34 | 100 | 0 | 0.74 | -0.95 | 0.00 | -0.08 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 455.00 | 155.20 | 159.20 | 157.20 | % | 0.35 | 0 | 0 | 0.89 | -0.95 | 0.00 | -0.07 | 9/5/2025 4:00:00 PM EST | |||
| 460.00 | 158.90 | 163.20 | 161.05 | % | 0.35 | 0 | 0 | 0.86 | -0.95 | 0.00 | -0.07 | 9/5/2025 4:00:00 PM EST | |||
| 465.00 | 165.15 | 169.20 | 167.18 | % | 0.36 | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.07 | 9/5/2025 4:00:00 PM EST | |||
| 470.00 | 170.25 | 172.75 | 171.50 | % | 0.36 | 0 | 0 | 0.87 | -0.96 | 0.00 | -0.07 | 9/5/2025 4:00:00 PM EST | |||
| 475.00 | 175.25 | 179.35 | 177.30 | % | 0.37 | 0 | 0 | 0.95 | -0.96 | 0.00 | -0.06 | 9/5/2025 4:00:00 PM EST | |||
| 480.00 | 180.15 | 184.25 | 182.20 | % | 0.38 | 0 | 0 | 0.97 | -0.96 | 0.00 | -0.06 | 9/5/2025 4:00:00 PM EST | |||
| 485.00 | 184.80 | 188.65 | 186.73 | % | 0.39 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.06 | 9/5/2025 4:00:00 PM EST | |||
| 490.00 | 190.15 | 194.55 | 192.35 | % | 0.39 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.06 | 9/5/2025 4:00:00 PM EST | |||
| 495.00 | 194.95 | 198.00 | 196.48 | % | 0.40 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.05 | 9/5/2025 4:00:00 PM EST | |||
| 500.00 | 199.65 | 204.10 | 201.88 | % | 0.40 | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.05 | 9/5/2025 4:00:00 PM EST | |||
| 510.00 | 208.00 | 214.80 | 211.40 | % | 0.41 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.04 | 9/5/2025 4:00:00 PM EST | |||
| 520.00 | 219.70 | 223.55 | 221.63 | % | 0.43 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.04 | 9/5/2025 4:00:00 PM EST | |||
| 530.00 | 227.05 | 232.25 | 229.65 | % | 0.43 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.04 | 9/5/2025 4:00:00 PM EST | |||
| 540.00 | 239.20 | 244.20 | 241.70 | % | 0.45 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.04 | 9/5/2025 4:00:00 PM EST | |||
| 550.00 | 247.05 | 254.00 | 250.53 | % | 0.46 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 560.00 | 259.35 | 263.60 | 261.48 | % | 0.47 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 570.00 | 268.35 | 272.45 | 270.40 | % | 0.47 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 580.00 | 278.70 | 283.90 | 281.30 | % | 0.49 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 590.00 | 288.55 | 291.95 | 290.25 | % | 0.49 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 600.00 | 298.80 | 303.60 | 301.20 | % | 0.50 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 610.00 | 309.15 | 313.30 | 311.23 | % | 0.51 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 9/5/2025 4:00:00 PM EST |