Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $345.18 as of 10/21/2025 7:17:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 242.55 | 247.95 | 245.25 | 246.85 | 0.00 | 0.00% | 2.45 | 0 | 1 | 7.83 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 105.00 | 237.35 | 242.95 | 240.15 | % | 2.29 | 0 | 0 | 7.65 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:48 PM EST | |||
| 110.00 | 231.60 | 237.95 | 234.78 | 238.42 | 0.00 | 0.00% | 2.13 | 0 | 7 | 7.37 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 115.00 | 227.20 | 232.95 | 230.08 | 233.50 | 0.00 | 0.00% | 2.00 | 0 | 2 | 7.01 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 120.00 | 222.40 | 227.95 | 225.18 | 226.93 | 0.00 | 0.00% | 1.88 | 0 | 1 | 6.85 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 125.00 | 216.90 | 222.55 | 219.73 | 201.86 | 0.00 | 0.00% | 1.76 | 0 | 1 | 6.61 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:48 PM EST |
| 130.00 | 211.60 | 217.65 | 214.63 | 220.90 | 0.00 | 0.00% | 1.65 | 0 | 1 | 6.37 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 135.00 | 207.60 | 212.65 | 210.13 | % | 1.56 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:48 PM EST | |||
| 140.00 | 202.70 | 208.00 | 205.35 | % | 1.47 | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:48 PM EST | |||
| 145.00 | 197.75 | 203.00 | 200.38 | 243.66 | 0.00 | 0.00% | 1.38 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/20/2025 3:59:48 PM EST |
| 150.00 | 192.60 | 197.95 | 195.28 | 198.61 | 0.00 | 0.00% | 1.30 | 0 | 1 | 5.53 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 155.00 | 187.35 | 193.00 | 190.18 | 193.70 | 0.00 | 0.00% | 1.23 | 0 | 1 | 5.34 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 160.00 | 182.65 | 188.00 | 185.33 | 191.35 | 0.00 | 0.00% | 1.16 | 0 | 3 | 5.16 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 165.00 | 176.65 | 183.00 | 179.83 | 183.66 | 0.00 | 0.00% | 1.09 | 0 | 1 | 4.99 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 170.00 | 172.80 | 178.00 | 175.40 | 178.75 | 0.00 | 0.00% | 1.03 | 0 | 2 | 4.82 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 175.00 | 167.40 | 173.00 | 170.20 | 171.50 | 0.00 | 0.00% | 0.97 | 0 | 3 | 4.65 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 180.00 | 163.25 | 168.00 | 165.63 | 171.43 | 0.00 | 0.00% | 0.92 | 0 | 1 | 4.49 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 185.00 | 157.15 | 163.00 | 160.08 | 166.80 | 0.00 | 0.00% | 0.87 | 0 | 1 | 4.31 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 3:59:48 PM EST |
| 190.00 | 152.25 | 158.05 | 155.15 | 143.64 | 0.00 | 0.00% | 0.82 | 0 | 3 | 4.17 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/20/2025 3:59:48 PM EST |
| 195.00 | 148.25 | 153.05 | 150.65 | 136.60 | 0.00 | 0.00% | 0.77 | 0 | 2 | 4.02 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:48 PM EST |
| 200.00 | 142.50 | 148.00 | 145.25 | 183.42 | 0.00 | 0.00% | 0.73 | 0 | 1 | 3.87 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/20/2025 3:59:48 PM EST |
| 205.00 | 137.25 | 143.05 | 140.15 | 139.38 | 0.00 | 0.00% | 0.68 | 0 | 2 | 3.72 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/20/2025 3:59:48 PM EST |
| 210.00 | 132.25 | 138.05 | 135.15 | 135.00 | 0.00 | 0.00% | 0.64 | 0 | 9 | 3.58 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 215.00 | 127.60 | 133.05 | 130.33 | 99.25 | 0.00 | 0.00% | 0.61 | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/20/2025 3:59:48 PM EST |
| 220.00 | 122.15 | 128.05 | 125.10 | 119.77 | 0.00 | 0.00% | 0.57 | 0 | 4 | 3.32 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 3:59:48 PM EST |
| 225.00 | 118.05 | 123.10 | 120.58 | 105.92 | 0.00 | 0.00% | 0.54 | 0 | 10 | 3.19 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:48 PM EST |
| 230.00 | 112.55 | 118.05 | 115.30 | 85.95 | 0.00 | 0.00% | 0.50 | 0 | 2 | 3.06 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/20/2025 3:59:48 PM EST |
| 235.00 | 108.20 | 113.10 | 110.65 | 98.07 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.94 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:48 PM EST |
| 240.00 | 101.85 | 108.10 | 104.98 | 110.91 | 0.00 | 0.00% | 0.44 | 0 | 7 | 2.80 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 245.00 | 97.40 | 103.15 | 100.28 | 105.60 | 0.00 | 0.00% | 0.41 | 0 | 4 | 2.69 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 3:59:48 PM EST |
| 250.00 | 93.30 | 98.65 | 95.98 | 89.01 | 0.00 | 0.00% | 0.38 | 0 | 21 | 2.46 | 1.00 | 0.00 | -0.01 | 10/15/2025 | 10/20/2025 3:59:48 PM EST |
| 255.00 | 87.15 | 93.60 | 90.38 | 131.65 | 0.00 | 0.00% | 0.35 | 0 | 16 | 2.25 | 1.00 | 0.00 | -0.02 | 10/10/2025 | 10/20/2025 3:59:48 PM EST |
| 260.00 | 82.20 | 88.60 | 85.40 | 90.29 | 0.00 | 0.00% | 0.33 | 0 | 18 | 2.14 | 1.00 | 0.00 | -0.03 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 265.00 | 78.55 | 83.25 | 80.90 | 82.82 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.22 | 0.99 | 0.00 | -0.06 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 270.00 | 73.00 | 77.40 | 75.20 | 78.80 | 0.00 | 0.00% | 0.28 | 0 | 98 | 2.03 | 0.99 | 0.00 | -0.10 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 275.00 | 68.00 | 73.00 | 70.50 | 56.45 | 0.00 | 0.00% | 0.26 | 0 | 83 | 1.93 | 0.99 | 0.00 | -0.15 | 10/17/2025 | 10/20/2025 3:59:48 PM EST |
| 280.00 | 63.00 | 67.95 | 65.48 | 72.70 | 0.00 | 0.00% | 0.23 | 0 | 29 | 1.89 | 0.98 | 0.00 | -0.23 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 285.00 | 59.00 | 63.10 | 61.05 | 67.75 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.78 | 0.97 | 0.00 | -0.33 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 290.00 | 53.05 | 58.15 | 55.60 | 58.83 | 0.00 | 0.00% | 0.19 | 0 | 40 | 1.50 | 0.96 | 0.00 | -0.40 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 295.00 | 48.20 | 52.40 | 50.30 | 53.40 | 0.00 | 0.00% | 0.17 | 0 | 35 | 1.40 | 0.95 | 0.00 | -0.48 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 300.00 | 43.35 | 46.75 | 45.05 | 48.70 | 0.00 | 0.00% | 0.15 | 0 | 189 | 1.26 | 0.93 | 0.00 | -0.57 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 302.50 | 41.40 | 44.65 | 43.03 | 50.51 | 0.00 | 0.00% | 0.14 | 0 | 64 | 1.31 | 0.92 | 0.00 | -0.61 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 305.00 | 38.90 | 41.80 | 40.35 | 44.39 | 0.00 | 0.00% | 0.13 | 0 | 72 | 1.21 | 0.91 | 0.00 | -0.65 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 307.50 | 36.65 | 39.85 | 38.25 | 40.24 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.82 | 0.90 | 0.01 | -0.70 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 310.00 | 34.40 | 36.95 | 35.68 | 34.30 | 0.00 | 0.00% | 0.12 | 0 | 69 | 0.73 | 0.89 | 0.01 | -0.74 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 312.50 | 31.20 | 35.10 | 33.15 | 37.23 | 0.00 | 0.00% | 0.11 | 0 | 18 | 1.09 | 0.88 | 0.01 | -0.77 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 315.00 | 29.70 | 31.95 | 30.83 | 33.77 | 0.00 | 0.00% | 0.10 | 0 | 177 | 0.67 | 0.86 | 0.01 | -0.82 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 317.50 | 26.85 | 31.20 | 29.03 | 37.00 | 0.00 | 0.00% | 0.09 | 0 | 11 | 1.02 | 0.85 | 0.01 | -0.86 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 320.00 | 25.95 | 27.10 | 26.53 | 26.98 | 0.00 | 0.00% | 0.08 | 0 | 868 | 0.71 | 0.83 | 0.01 | -0.90 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 322.50 | 23.00 | 25.30 | 24.15 | 31.00 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.74 | 0.81 | 0.01 | -0.94 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 325.00 | 21.85 | 22.95 | 22.40 | 22.83 | 0.00 | 0.00% | 0.07 | 0 | 326 | 0.70 | 0.79 | 0.01 | -0.98 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 327.50 | 19.80 | 21.00 | 20.40 | 25.75 | 0.00 | 0.00% | 0.06 | 0 | 113 | 0.72 | 0.76 | 0.01 | -1.02 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 330.00 | 18.20 | 19.15 | 18.68 | 18.58 | 0.00 | 0.00% | 0.06 | 0 | 963 | 0.70 | 0.73 | 0.01 | -1.06 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 332.50 | 16.50 | 17.90 | 17.20 | 17.07 | 0.00 | 0.00% | 0.05 | 0 | 113 | 0.73 | 0.70 | 0.01 | -1.09 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 335.00 | 14.50 | 15.60 | 15.05 | 15.15 | 0.00 | 0.00% | 0.04 | 0 | 6,385 | 0.69 | 0.67 | 0.01 | -1.13 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 337.50 | 12.95 | 14.15 | 13.55 | 13.80 | 0.00 | 0.00% | 0.04 | 0 | 396 | 0.70 | 0.63 | 0.02 | -1.16 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 340.00 | 11.70 | 12.75 | 12.23 | 12.40 | 0.00 | 0.00% | 0.04 | 0 | 6,632 | 0.71 | 0.59 | 0.02 | -1.19 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 342.50 | 10.50 | 11.20 | 10.85 | 10.80 | 0.00 | 0.00% | 0.03 | 0 | 2,374 | 0.70 | 0.55 | 0.02 | -1.21 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 345.00 | 9.20 | 9.90 | 9.55 | 9.60 | 0.00 | 0.00% | 0.03 | 0 | 1,407 | 0.69 | 0.50 | 0.02 | -1.22 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 347.50 | 8.25 | 8.60 | 8.43 | 8.37 | 0.00 | 0.00% | 0.02 | 0 | 3,813 | 0.69 | 0.46 | 0.02 | -1.22 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 350.00 | 7.30 | 7.50 | 7.40 | 7.35 | 0.00 | 0.00% | 0.02 | 0 | 8,767 | 0.69 | 0.42 | 0.02 | -1.22 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 352.50 | 6.30 | 6.85 | 6.58 | 6.61 | 0.00 | 0.00% | 0.02 | 0 | 16,444 | 0.70 | 0.38 | 0.02 | -1.20 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 355.00 | 5.50 | 5.80 | 5.65 | 5.75 | 0.00 | 0.00% | 0.02 | 0 | 7,135 | 0.69 | 0.34 | 0.02 | -1.18 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 357.50 | 4.85 | 5.20 | 5.03 | 4.99 | 0.00 | 0.00% | 0.01 | 0 | 11,356 | 0.70 | 0.31 | 0.02 | -1.15 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 360.00 | 4.15 | 4.60 | 4.38 | 4.55 | 0.00 | 0.00% | 0.01 | 0 | 7,074 | 0.71 | 0.28 | 0.01 | -1.12 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 362.50 | 3.60 | 4.10 | 3.85 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 5,172 | 0.71 | 0.25 | 0.01 | -1.08 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 365.00 | 3.20 | 3.50 | 3.35 | 3.42 | 0.00 | 0.00% | 0.01 | 0 | 4,527 | 0.72 | 0.23 | 0.01 | -1.05 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 367.50 | 2.84 | 3.00 | 2.92 | 3.01 | 0.00 | 0.00% | 0.01 | 0 | 448 | 0.73 | 0.20 | 0.01 | -1.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 370.00 | 2.50 | 2.68 | 2.59 | 2.61 | 0.00 | 0.00% | 0.01 | 0 | 9,582 | 0.73 | 0.18 | 0.01 | -0.96 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 372.50 | 2.14 | 2.38 | 2.26 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 9,600 | 0.74 | 0.16 | 0.01 | -0.91 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 375.00 | 1.87 | 2.29 | 2.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1,262 | 0.75 | 0.15 | 0.01 | -0.86 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 377.50 | 1.58 | 1.85 | 1.72 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 5,206 | 0.75 | 0.13 | 0.01 | -0.81 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 380.00 | 1.33 | 1.59 | 1.46 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 7,124 | 0.76 | 0.12 | 0.01 | -0.76 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 382.50 | 1.14 | 1.40 | 1.27 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 462 | 0.77 | 0.11 | 0.01 | -0.72 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 385.00 | 1.03 | 1.23 | 1.13 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 755 | 0.77 | 0.09 | 0.01 | -0.67 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 387.50 | 0.82 | 1.17 | 1.00 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 841 | 0.78 | 0.08 | 0.01 | -0.62 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 390.00 | 0.79 | 0.96 | 0.88 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 2,431 | 0.79 | 0.07 | 0.01 | -0.57 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 392.50 | 0.64 | 0.89 | 0.77 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.80 | 0.07 | 0.00 | -0.53 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 395.00 | 0.62 | 0.83 | 0.73 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 625 | 0.82 | 0.06 | 0.00 | -0.49 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 397.50 | 0.44 | 0.77 | 0.61 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.82 | 0.05 | 0.00 | -0.44 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 400.00 | 0.50 | 0.56 | 0.53 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 3,618 | 0.83 | 0.05 | 0.00 | -0.41 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 405.00 | 0.30 | 0.51 | 0.41 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1,157 | 0.83 | 0.04 | 0.00 | -0.34 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 410.00 | 0.25 | 0.42 | 0.34 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,536 | 0.86 | 0.03 | 0.00 | -0.28 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 415.00 | 0.20 | 0.28 | 0.24 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,031 | 0.86 | 0.02 | 0.00 | -0.23 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 420.00 | 0.15 | 0.25 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,459 | 0.88 | 0.02 | 0.00 | -0.18 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 425.00 | 0.12 | 0.21 | 0.17 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 982 | 0.90 | 0.01 | 0.00 | -0.15 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 430.00 | 0.09 | 0.18 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 907 | 0.91 | 0.01 | 0.00 | -0.11 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 435.00 | 0.00 | 0.24 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.93 | 0.01 | 0.00 | -0.08 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 440.00 | 0.00 | 0.16 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 883 | 1.01 | 0.00 | 0.00 | -0.04 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 445.00 | 0.05 | 0.28 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 475 | 0.96 | 0.00 | 0.00 | -0.04 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 450.00 | 0.05 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 846 | 0.98 | 0.00 | 0.00 | -0.03 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 455.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.12 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 460.00 | 0.03 | 0.10 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 347 | 1.04 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 465.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.14 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 470.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 524 | 1.17 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 475.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.21 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:48 PM EST |
| 480.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 361 | 1.21 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:48 PM EST |
| 485.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.19 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.22 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 495.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.27 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 500.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,164 | 1.15 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 505.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 535 | 1.31 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/20/2025 3:59:48 PM EST |
| 510.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.50 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 515.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.37 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 520.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 393 | 1.22 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 530.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 537 | 1.46 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 540.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.45 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.37 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.42 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 570.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 417 | 1.47 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 580.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.52 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 590.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.56 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 482 | 1.61 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 610.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 463 | 1.65 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:48 PM EST | |||
| 130.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/20/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:48 PM EST | |||
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.50 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.76 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 897 | 2.65 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 701 | 2.46 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 175.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 221 | 2.21 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,357 | 2.27 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 147 | 2.18 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 190.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,899 | 2.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 195.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 420 | 2.01 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 200.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,410 | 1.80 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.88 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 210.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 777 | 1.80 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 215.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 292 | 1.60 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 220.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 391 | 1.59 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 225.00 | 0.04 | 0.08 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.56 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 230.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 447 | 1.43 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 235.00 | 0.07 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 351 | 1.48 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 240.00 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,201 | 1.38 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 245.00 | 0.01 | 0.12 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.35 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 250.00 | 0.01 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,572 | 1.25 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 255.00 | 0.06 | 0.14 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 334 | 1.17 | 0.00 | 0.00 | -0.02 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 260.00 | 0.10 | 0.19 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,139 | 1.21 | 0.00 | 0.00 | -0.03 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 265.00 | 0.14 | 0.20 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 605 | 1.14 | -0.01 | 0.00 | -0.06 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 270.00 | 0.12 | 0.25 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3,050 | 1.07 | -0.01 | 0.00 | -0.10 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 275.00 | 0.20 | 0.28 | 0.24 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 678 | 1.05 | -0.01 | 0.00 | -0.15 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 280.00 | 0.21 | 0.35 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2,548 | 0.99 | -0.02 | 0.00 | -0.23 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 285.00 | 0.34 | 0.42 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 625 | 0.97 | -0.03 | 0.00 | -0.33 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 290.00 | 0.42 | 0.53 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,083 | 0.91 | -0.04 | 0.00 | -0.40 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 295.00 | 0.51 | 0.65 | 0.58 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1,282 | 0.88 | -0.05 | 0.00 | -0.48 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 300.00 | 0.72 | 0.80 | 0.76 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 4,924 | 0.84 | -0.07 | 0.00 | -0.57 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 302.50 | 0.80 | 0.94 | 0.87 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.83 | -0.08 | 0.00 | -0.61 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 305.00 | 0.93 | 1.08 | 1.01 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 536 | 0.81 | -0.09 | 0.00 | -0.65 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 307.50 | 1.10 | 1.26 | 1.18 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 605 | 0.81 | -0.10 | 0.01 | -0.70 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 310.00 | 1.27 | 1.39 | 1.33 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 4,142 | 0.78 | -0.11 | 0.01 | -0.74 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 312.50 | 1.44 | 1.65 | 1.55 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 655 | 0.78 | -0.12 | 0.01 | -0.77 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 315.00 | 1.68 | 1.87 | 1.78 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 2,272 | 0.76 | -0.14 | 0.01 | -0.82 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 317.50 | 1.93 | 2.27 | 2.10 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 240 | 0.75 | -0.15 | 0.01 | -0.86 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 320.00 | 2.26 | 2.45 | 2.36 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 1,394 | 0.73 | -0.17 | 0.01 | -0.90 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 322.50 | 2.68 | 2.99 | 2.84 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.73 | -0.19 | 0.01 | -0.94 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 325.00 | 3.15 | 3.35 | 3.25 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 1,195 | 0.72 | -0.21 | 0.01 | -0.98 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 327.50 | 3.60 | 4.00 | 3.80 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 556 | 0.71 | -0.24 | 0.01 | -1.02 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 330.00 | 4.25 | 4.65 | 4.45 | 4.45 | 0.00 | 0.00% | 0.01 | 0 | 2,886 | 0.70 | -0.27 | 0.01 | -1.06 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 332.50 | 4.85 | 5.35 | 5.10 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 319 | 0.70 | -0.30 | 0.01 | -1.09 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 335.00 | 5.65 | 6.20 | 5.93 | 5.84 | 0.00 | 0.00% | 0.02 | 0 | 1,330 | 0.69 | -0.33 | 0.01 | -1.13 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 337.50 | 6.55 | 7.45 | 7.00 | 6.87 | 0.00 | 0.00% | 0.02 | 0 | 243 | 0.69 | -0.37 | 0.02 | -1.16 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 340.00 | 7.65 | 8.15 | 7.90 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 1,636 | 0.69 | -0.41 | 0.02 | -1.19 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 342.50 | 8.60 | 9.90 | 9.25 | 8.95 | 0.00 | 0.00% | 0.03 | 0 | 124 | 0.68 | -0.45 | 0.02 | -1.21 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 345.00 | 10.20 | 10.80 | 10.50 | 10.25 | 0.00 | 0.00% | 0.03 | 0 | 982 | 0.69 | -0.50 | 0.02 | -1.22 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 347.50 | 11.45 | 12.45 | 11.95 | 11.75 | 0.00 | 0.00% | 0.03 | 0 | 150 | 0.71 | -0.54 | 0.02 | -1.22 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 350.00 | 12.80 | 14.10 | 13.45 | 13.30 | 0.00 | 0.00% | 0.04 | 0 | 862 | 0.68 | -0.58 | 0.02 | -1.22 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 352.50 | 14.25 | 15.30 | 14.78 | 12.25 | 0.00 | 0.00% | 0.04 | 0 | 386 | 0.70 | -0.62 | 0.02 | -1.20 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 355.00 | 15.90 | 17.20 | 16.55 | 16.40 | 0.00 | 0.00% | 0.05 | 0 | 556 | 0.69 | -0.66 | 0.02 | -1.18 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 357.50 | 17.45 | 19.45 | 18.45 | 16.63 | 0.00 | 0.00% | 0.05 | 0 | 156 | 0.70 | -0.69 | 0.02 | -1.15 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 360.00 | 19.75 | 20.90 | 20.33 | 16.95 | 0.00 | 0.00% | 0.06 | 0 | 638 | 0.70 | -0.72 | 0.01 | -1.12 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 362.50 | 21.60 | 22.95 | 22.28 | 21.00 | 0.00 | 0.00% | 0.06 | 0 | 163 | 0.71 | -0.75 | 0.01 | -1.08 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 365.00 | 23.30 | 25.20 | 24.25 | 20.88 | 0.00 | 0.00% | 0.07 | 0 | 240 | 0.69 | -0.77 | 0.01 | -1.05 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 367.50 | 25.75 | 26.90 | 26.33 | 20.65 | 0.00 | 0.00% | 0.07 | 0 | 361 | 0.72 | -0.80 | 0.01 | -1.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 370.00 | 27.85 | 29.15 | 28.50 | 24.70 | 0.00 | 0.00% | 0.08 | 0 | 183 | 0.73 | -0.82 | 0.01 | -0.96 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 372.50 | 29.85 | 31.45 | 30.65 | 27.45 | 0.00 | 0.00% | 0.08 | 0 | 46 | 0.73 | -0.84 | 0.01 | -0.91 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 375.00 | 31.20 | 34.20 | 32.70 | 31.30 | 0.00 | 0.00% | 0.09 | 0 | 150 | 0.67 | -0.85 | 0.01 | -0.86 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 377.50 | 33.05 | 36.55 | 34.80 | 31.65 | 0.00 | 0.00% | 0.09 | 0 | 97 | 0.89 | -0.87 | 0.01 | -0.81 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 380.00 | 35.75 | 38.45 | 37.10 | 33.29 | 0.00 | 0.00% | 0.10 | 0 | 278 | 0.84 | -0.88 | 0.01 | -0.76 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 382.50 | 37.65 | 41.20 | 39.43 | 31.85 | 0.00 | 0.00% | 0.10 | 0 | 103 | 0.93 | -0.89 | 0.01 | -0.72 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 385.00 | 38.05 | 43.40 | 40.73 | 36.83 | 0.00 | 0.00% | 0.11 | 0 | 59 | 0.84 | -0.91 | 0.01 | -0.67 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 387.50 | 40.45 | 46.00 | 43.23 | 40.85 | 0.00 | 0.00% | 0.11 | 0 | 80 | 0.98 | -0.92 | 0.01 | -0.62 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 390.00 | 43.70 | 48.00 | 45.85 | 43.18 | 0.00 | 0.00% | 0.12 | 0 | 83 | 0.84 | -0.93 | 0.01 | -0.57 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 392.50 | 45.75 | 50.30 | 48.03 | 43.90 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.09 | -0.93 | 0.00 | -0.53 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 395.00 | 47.65 | 52.35 | 50.00 | 72.10 | 0.00 | 0.00% | 0.13 | 0 | 66 | 1.18 | -0.94 | 0.00 | -0.49 | 10/17/2025 | 10/20/2025 3:59:48 PM EST |
| 397.50 | 50.05 | 55.25 | 52.65 | 66.75 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.97 | -0.95 | 0.00 | -0.44 | 10/17/2025 | 10/20/2025 3:59:48 PM EST |
| 400.00 | 53.00 | 56.95 | 54.98 | 52.55 | 0.00 | 0.00% | 0.14 | 0 | 99 | 1.24 | -0.95 | 0.00 | -0.41 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 405.00 | 57.65 | 62.00 | 59.83 | 69.70 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.32 | -0.96 | 0.00 | -0.34 | 10/16/2025 | 10/20/2025 3:59:48 PM EST |
| 410.00 | 62.30 | 67.80 | 65.05 | 60.80 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.05 | -0.97 | 0.00 | -0.28 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 415.00 | 67.25 | 73.25 | 70.25 | 36.05 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.11 | -0.98 | 0.00 | -0.23 | 10/9/2025 | 10/20/2025 3:59:48 PM EST |
| 420.00 | 73.00 | 77.45 | 75.23 | 72.55 | 0.00 | 0.00% | 0.18 | 0 | 301 | 1.17 | -0.98 | 0.00 | -0.18 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 425.00 | 76.70 | 83.25 | 79.98 | 88.64 | 0.00 | 0.00% | 0.19 | 0 | 15 | 1.23 | -0.99 | 0.00 | -0.15 | 10/16/2025 | 10/20/2025 3:59:48 PM EST |
| 430.00 | 82.20 | 87.95 | 85.08 | 45.41 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.49 | -0.99 | 0.00 | -0.11 | 10/10/2025 | 10/20/2025 3:59:48 PM EST |
| 435.00 | 87.15 | 93.00 | 90.08 | 43.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.08 | 10/10/2025 | 10/20/2025 3:59:48 PM EST |
| 440.00 | 92.15 | 97.40 | 94.78 | 67.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.62 | -1.00 | 0.00 | -0.04 | 10/10/2025 | 10/20/2025 3:59:48 PM EST |
| 445.00 | 97.15 | 103.00 | 100.08 | % | 0.22 | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.04 | 10/20/2025 3:59:48 PM EST | |||
| 450.00 | 102.45 | 107.65 | 105.05 | 103.29 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.89 | -1.00 | 0.00 | -0.03 | 10/13/2025 | 10/20/2025 3:59:48 PM EST |
| 455.00 | 107.15 | 112.35 | 109.75 | 106.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.91 | -1.00 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 460.00 | 112.15 | 118.05 | 115.10 | 63.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.91 | -1.00 | 0.00 | -0.01 | 10/10/2025 | 10/20/2025 3:59:48 PM EST |
| 465.00 | 117.15 | 122.70 | 119.93 | 95.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.94 | -1.00 | 0.00 | -0.01 | 10/3/2025 | 10/20/2025 3:59:48 PM EST |
| 470.00 | 122.15 | 127.15 | 124.65 | 77.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/20/2025 3:59:48 PM EST |
| 475.00 | 127.45 | 132.45 | 129.95 | 87.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/20/2025 3:59:48 PM EST |
| 480.00 | 132.50 | 137.85 | 135.18 | 125.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 3:59:48 PM EST |
| 485.00 | 137.15 | 142.40 | 139.78 | 113.55 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/20/2025 3:59:48 PM EST |
| 490.00 | 142.15 | 146.70 | 144.43 | 118.95 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/20/2025 3:59:48 PM EST |
| 495.00 | 147.15 | 151.85 | 149.50 | % | 0.30 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:48 PM EST | |||
| 500.00 | 152.45 | 157.85 | 155.15 | % | 0.31 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:48 PM EST | |||
| 505.00 | 157.15 | 162.85 | 160.00 | % | 0.32 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:48 PM EST | |||
| 510.00 | 162.15 | 167.60 | 164.88 | % | 0.32 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:48 PM EST | |||
| 515.00 | 167.15 | 172.65 | 169.90 | % | 0.33 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:48 PM EST | |||
| 520.00 | 172.45 | 177.85 | 175.15 | % | 0.34 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:48 PM EST | |||
| 530.00 | 182.40 | 187.15 | 184.78 | % | 0.35 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:48 PM EST | |||
| 540.00 | 192.45 | 198.25 | 195.35 | % | 0.36 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:48 PM EST | |||
| 550.00 | 202.15 | 207.15 | 204.65 | % | 0.37 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:48 PM EST | |||
| 560.00 | 212.15 | 217.10 | 214.63 | % | 0.38 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:48 PM EST | |||
| 570.00 | 222.15 | 227.60 | 224.88 | % | 0.39 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:48 PM EST | |||
| 580.00 | 232.15 | 238.40 | 235.28 | % | 0.41 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:48 PM EST | |||
| 590.00 | 242.15 | 247.20 | 244.68 | 235.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 3:59:48 PM EST |
| 600.00 | 252.15 | 257.25 | 254.70 | % | 0.42 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:48 PM EST | |||
| 610.00 | 262.85 | 267.85 | 265.35 | 232.05 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/20/2025 3:59:48 PM EST |