Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $320.56 as of 9/18/2025 10:29:23 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 | 239.00 | 242.20 | 240.60 | % | 2.41 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 105.00 | 232.90 | 237.90 | 235.40 | % | 2.24 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 110.00 | 229.35 | 232.15 | 230.75 | % | 2.10 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 115.00 | 225.00 | 227.90 | 226.45 | 211.04 | 0.00 | 0.00% | 1.97 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:02 AM EST |
| 120.00 | 220.10 | 222.10 | 221.10 | % | 1.84 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 125.00 | 213.05 | 217.50 | 215.28 | % | 1.72 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 130.00 | 208.80 | 212.20 | 210.50 | 172.65 | 0.00 | 0.00% | 1.62 | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/18/2025 9:59:02 AM EST |
| 135.00 | 203.15 | 207.85 | 205.50 | % | 1.52 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 140.00 | 198.65 | 203.55 | 201.10 | 182.28 | 0.00 | 0.00% | 1.44 | 0 | 2 | 2.61 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 145.00 | 193.15 | 198.10 | 195.63 | 160.09 | 0.00 | 0.00% | 1.35 | 0 | 3 | 2.20 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:59:02 AM EST |
| 150.00 | 190.25 | 192.25 | 191.25 | % | 1.27 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 155.00 | 185.05 | 187.45 | 186.25 | % | 1.20 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 160.00 | 178.90 | 184.05 | 181.48 | 146.20 | 0.00 | 0.00% | 1.13 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/18/2025 9:59:02 AM EST |
| 165.00 | 173.95 | 177.45 | 175.70 | % | 1.06 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 170.00 | 170.05 | 172.45 | 171.25 | % | 1.01 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 175.00 | 164.10 | 167.45 | 165.78 | % | 0.95 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 180.00 | 158.25 | 163.05 | 160.65 | 142.41 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 185.00 | 154.55 | 157.50 | 156.03 | 122.60 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/18/2025 9:59:02 AM EST |
| 190.00 | 149.45 | 152.35 | 150.90 | 128.59 | 0.00 | 0.00% | 0.79 | 0 | 2 | 1.83 | 1.00 | 0.00 | -0.01 | 9/9/2025 | 9/18/2025 9:59:02 AM EST |
| 195.00 | 144.10 | 148.10 | 146.10 | % | 0.75 | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.02 | 9/18/2025 9:59:02 AM EST | |||
| 200.00 | 140.20 | 142.45 | 141.33 | 111.98 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.45 | 1.00 | 0.00 | -0.03 | 8/27/2025 | 9/18/2025 9:59:02 AM EST |
| 205.00 | 133.60 | 137.75 | 135.68 | 99.40 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.67 | 1.00 | 0.00 | -0.04 | 9/3/2025 | 9/18/2025 9:59:02 AM EST |
| 210.00 | 130.55 | 132.40 | 131.48 | 111.45 | 0.00 | 0.00% | 0.63 | 0 | 13 | 1.37 | 1.00 | 0.00 | -0.06 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 215.00 | 124.80 | 128.80 | 126.80 | 92.55 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.40 | 0.99 | 0.00 | -0.07 | 9/3/2025 | 9/18/2025 9:59:02 AM EST |
| 220.00 | 120.25 | 122.65 | 121.45 | % | 0.55 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.08 | 9/18/2025 9:59:02 AM EST | |||
| 225.00 | 115.45 | 117.55 | 116.50 | 97.80 | 0.00 | 0.00% | 0.52 | 0 | 5 | 1.38 | 0.99 | 0.00 | -0.09 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 230.00 | 110.60 | 112.60 | 111.60 | 100.68 | +9.04 | +9.87% | 0.49 | 4 | 17 | 1.14 | 0.99 | 0.00 | -0.11 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 235.00 | 105.25 | 107.65 | 106.45 | 63.12 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.08 | 0.98 | 0.00 | -0.12 | 9/5/2025 | 9/18/2025 9:59:02 AM EST |
| 240.00 | 99.45 | 102.65 | 101.05 | 87.26 | 0.00 | 0.00% | 0.42 | 0 | 27 | 1.11 | 0.98 | 0.00 | -0.13 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 245.00 | 95.70 | 97.85 | 96.78 | 72.47 | 0.00 | 0.00% | 0.40 | 0 | 12 | 1.00 | 0.97 | 0.00 | -0.15 | 9/9/2025 | 9/18/2025 9:59:02 AM EST |
| 250.00 | 89.85 | 93.60 | 91.73 | 72.80 | 0.00 | 0.00% | 0.37 | 0 | 31 | 0.99 | 0.97 | 0.00 | -0.17 | 9/16/2025 | 9/18/2025 9:59:02 AM EST |
| 255.00 | 85.40 | 88.15 | 86.78 | 73.63 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.90 | 0.96 | 0.00 | -0.19 | 9/16/2025 | 9/18/2025 9:59:02 AM EST |
| 260.00 | 80.55 | 83.20 | 81.88 | 77.58 | +19.68 | +33.99% | 0.31 | 1 | 7 | 0.89 | 0.95 | 0.00 | -0.21 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 265.00 | 75.80 | 78.20 | 77.00 | 50.05 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.88 | 0.94 | 0.00 | -0.23 | 9/9/2025 | 9/18/2025 9:59:02 AM EST |
| 270.00 | 70.90 | 73.35 | 72.13 | 65.87 | +10.54 | +19.05% | 0.27 | 1 | 59 | 0.85 | 0.93 | 0.00 | -0.24 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 275.00 | 65.15 | 68.95 | 67.05 | 67.16 | +15.86 | +30.92% | 0.24 | 20 | 137 | 0.76 | 0.92 | 0.00 | -0.26 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 280.00 | 58.85 | 63.75 | 61.30 | 52.56 | +8.87 | +20.31% | 0.22 | 1 | 78 | 0.78 | 0.91 | 0.00 | -0.28 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 285.00 | 54.85 | 58.90 | 56.88 | 57.00 | +14.25 | +33.34% | 0.20 | 1 | 24 | 0.73 | 0.89 | 0.00 | -0.30 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 290.00 | 49.85 | 54.45 | 52.15 | 49.97 | +18.47 | +58.64% | 0.18 | 33 | 53 | 0.76 | 0.87 | 0.01 | -0.32 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 292.50 | 47.20 | 52.15 | 49.68 | % | 0.17 | 0 | 0 | 0.71 | 0.85 | 0.01 | -0.33 | 9/18/2025 9:59:02 AM EST | |||
| 295.00 | 47.05 | 49.40 | 48.23 | 45.10 | +13.57 | +43.04% | 0.16 | 1 | 54 | 0.50 | 0.84 | 0.01 | -0.34 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 297.50 | 45.75 | 47.50 | 46.63 | % | 0.16 | 0 | 0 | 0.55 | 0.83 | 0.01 | -0.36 | 9/18/2025 9:59:02 AM EST | |||
| 300.00 | 43.70 | 45.30 | 44.50 | 41.73 | +12.73 | +43.90% | 0.15 | 28 | 833 | 0.51 | 0.81 | 0.01 | -0.37 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 302.50 | 40.15 | 42.95 | 41.55 | 31.23 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.53 | 0.79 | 0.01 | -0.39 | 9/15/2025 | 9/18/2025 9:59:02 AM EST |
| 305.00 | 39.20 | 40.80 | 40.00 | 36.81 | +17.81 | +93.74% | 0.13 | 14 | 171 | 0.52 | 0.77 | 0.01 | -0.40 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 307.50 | 36.20 | 39.45 | 37.83 | 35.48 | +14.76 | +71.24% | 0.12 | 15 | 14 | 0.49 | 0.75 | 0.01 | -0.42 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 310.00 | 34.70 | 36.45 | 35.58 | 34.55 | +13.55 | +64.53% | 0.11 | 40 | 223 | 0.51 | 0.72 | 0.01 | -0.43 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 312.50 | 31.45 | 35.35 | 33.40 | 31.49 | +15.49 | +96.82% | 0.11 | 4 | 3 | 0.53 | 0.70 | 0.01 | -0.45 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 315.00 | 30.35 | 32.50 | 31.43 | 29.66 | +11.11 | +59.90% | 0.10 | 38 | 293 | 0.53 | 0.67 | 0.01 | -0.46 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 317.50 | 29.35 | 30.70 | 30.03 | 28.35 | +10.65 | +60.17% | 0.09 | 35 | 66 | 0.52 | 0.64 | 0.01 | -0.47 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 320.00 | 27.85 | 28.80 | 28.33 | 28.00 | +12.85 | +84.82% | 0.09 | 97 | 521 | 0.52 | 0.62 | 0.01 | -0.48 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 322.50 | 25.00 | 27.10 | 26.05 | 24.50 | +10.44 | +74.26% | 0.08 | 267 | 318 | 0.52 | 0.59 | 0.01 | -0.49 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 325.00 | 24.85 | 25.40 | 25.13 | 25.00 | +12.05 | +93.05% | 0.08 | 289 | 540 | 0.53 | 0.56 | 0.01 | -0.50 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 327.50 | 23.00 | 23.90 | 23.45 | 22.48 | +10.12 | +81.88% | 0.07 | 81 | 161 | 0.53 | 0.53 | 0.01 | -0.50 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 330.00 | 21.00 | 22.25 | 21.63 | 22.00 | +11.10 | +101.84% | 0.07 | 651 | 854 | 0.52 | 0.51 | 0.01 | -0.51 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 332.50 | 20.15 | 20.95 | 20.55 | 18.50 | +8.37 | +82.63% | 0.06 | 91 | 167 | 0.52 | 0.48 | 0.01 | -0.51 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 335.00 | 19.00 | 19.50 | 19.25 | 18.73 | +9.42 | +101.19% | 0.06 | 125 | 537 | 0.52 | 0.45 | 0.01 | -0.51 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 337.50 | 17.55 | 18.50 | 18.03 | 17.90 | +9.37 | +109.85% | 0.05 | 32 | 130 | 0.53 | 0.43 | 0.01 | -0.50 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 340.00 | 16.45 | 17.00 | 16.73 | 16.80 | +9.00 | +115.39% | 0.05 | 619 | 790 | 0.53 | 0.40 | 0.01 | -0.50 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 342.50 | 15.30 | 15.70 | 15.50 | 14.84 | +7.69 | +107.56% | 0.05 | 25 | 127 | 0.53 | 0.38 | 0.01 | -0.49 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 345.00 | 14.25 | 14.65 | 14.45 | 14.65 | +8.10 | +123.67% | 0.04 | 132 | 597 | 0.54 | 0.35 | 0.01 | -0.48 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 347.50 | 13.15 | 13.60 | 13.38 | 13.80 | +7.45 | +117.33% | 0.04 | 21 | 118 | 0.55 | 0.33 | 0.01 | -0.47 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 350.00 | 12.25 | 12.65 | 12.45 | 12.70 | +7.30 | +135.19% | 0.04 | 774 | 1,055 | 0.54 | 0.31 | 0.01 | -0.46 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 355.00 | 10.50 | 10.95 | 10.73 | 10.90 | +6.05 | +124.75% | 0.03 | 138 | 407 | 0.55 | 0.27 | 0.01 | -0.43 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 360.00 | 9.10 | 9.45 | 9.28 | 9.50 | +5.43 | +133.42% | 0.03 | 198 | 319 | 0.56 | 0.23 | 0.01 | -0.40 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 365.00 | 7.80 | 8.05 | 7.93 | 7.51 | +3.96 | +111.55% | 0.02 | 78 | 133 | 0.57 | 0.20 | 0.01 | -0.37 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 370.00 | 6.65 | 7.00 | 6.83 | 6.85 | +3.94 | +135.40% | 0.02 | 152 | 389 | 0.58 | 0.17 | 0.01 | -0.35 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 375.00 | 5.90 | 6.40 | 6.15 | 6.05 | +3.62 | +148.98% | 0.02 | 64 | 496 | 0.59 | 0.15 | 0.01 | -0.32 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 380.00 | 5.10 | 5.30 | 5.20 | 5.35 | +3.18 | +146.55% | 0.01 | 389 | 779 | 0.61 | 0.13 | 0.01 | -0.30 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 385.00 | 4.40 | 4.70 | 4.55 | 4.52 | +2.52 | +126.00% | 0.01 | 868 | 591 | 0.61 | 0.12 | 0.00 | -0.27 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 390.00 | 3.85 | 4.10 | 3.98 | 4.02 | +2.30 | +133.73% | 0.01 | 74 | 261 | 0.62 | 0.10 | 0.00 | -0.26 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 395.00 | 3.30 | 3.55 | 3.43 | 3.46 | +2.01 | +138.63% | 0.01 | 559 | 378 | 0.64 | 0.09 | 0.00 | -0.24 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 400.00 | 2.98 | 3.10 | 3.04 | 3.06 | +1.74 | +131.82% | 0.01 | 265 | 555 | 0.64 | 0.08 | 0.00 | -0.22 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 405.00 | 2.52 | 2.85 | 2.69 | 2.25 | +1.21 | +116.35% | 0.01 | 6 | 36 | 0.66 | 0.07 | 0.00 | -0.21 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 410.00 | 2.24 | 2.51 | 2.38 | 1.97 | +1.01 | +105.21% | 0.01 | 8 | 144 | 0.66 | 0.06 | 0.00 | -0.20 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 415.00 | 1.96 | 2.17 | 2.07 | 1.83 | +0.72 | +64.87% | 0.00 | 107 | 115 | 0.68 | 0.06 | 0.00 | -0.18 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 420.00 | 1.70 | 1.92 | 1.81 | 1.62 | +1.02 | +170.00% | 0.00 | 10 | 85 | 0.69 | 0.05 | 0.00 | -0.17 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 425.00 | 1.49 | 1.70 | 1.60 | 1.44 | +0.63 | +77.78% | 0.00 | 11 | 25 | 0.71 | 0.04 | 0.00 | -0.15 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 430.00 | 1.28 | 1.53 | 1.41 | 0.72 | +0.11 | +18.04% | 0.00 | 7 | 181 | 0.72 | 0.04 | 0.00 | -0.15 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 435.00 | 1.11 | 1.36 | 1.24 | 1.09 | +0.42 | +62.69% | 0.00 | 1 | 45 | 0.73 | 0.04 | 0.00 | -0.13 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 440.00 | 1.00 | 1.22 | 1.11 | 0.95 | +0.27 | +39.71% | 0.00 | 4 | 37 | 0.74 | 0.03 | 0.00 | -0.12 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 445.00 | 0.75 | 1.49 | 1.12 | 0.98 | +0.48 | +96.00% | 0.00 | 1 | 1 | 0.75 | 0.03 | 0.00 | -0.11 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 450.00 | 0.69 | 1.08 | 0.89 | 0.75 | +0.43 | +134.38% | 0.00 | 37 | 139 | 0.76 | 0.03 | 0.00 | -0.11 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 455.00 | 0.56 | 1.08 | 0.82 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.77 | 0.02 | 0.00 | -0.10 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 460.00 | 0.48 | 0.89 | 0.69 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.78 | 0.02 | 0.00 | -0.09 | 8/27/2025 | 9/18/2025 9:59:02 AM EST |
| 465.00 | 0.44 | 0.90 | 0.67 | 0.36 | -0.64 | -64.00% | 0.00 | 5 | 3 | 0.78 | 0.02 | 0.00 | -0.08 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 470.00 | 0.35 | 0.77 | 0.56 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.79 | 0.02 | 0.00 | -0.08 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 475.00 | 0.32 | 0.72 | 0.52 | % | 0.00 | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.07 | 9/18/2025 9:59:02 AM EST | |||
| 480.00 | 0.30 | 0.59 | 0.45 | 0.46 | +0.17 | +58.63% | 0.00 | 2 | 48 | 0.81 | 0.01 | 0.00 | -0.07 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 485.00 | 0.23 | 0.60 | 0.42 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.01 | 0.00 | -0.06 | 9/15/2025 | 9/18/2025 9:59:02 AM EST |
| 490.00 | 0.19 | 0.54 | 0.37 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.82 | 0.01 | 0.00 | -0.06 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 495.00 | 0.16 | 0.52 | 0.34 | 0.32 | +0.02 | +6.67% | 0.00 | 2 | 398 | 0.81 | 0.01 | 0.00 | -0.05 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 500.00 | 0.13 | 0.45 | 0.29 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.82 | 0.01 | 0.00 | -0.04 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 505.00 | 0.10 | 0.50 | 0.30 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.83 | 0.01 | 0.00 | -0.04 | 9/16/2025 | 9/18/2025 9:59:02 AM EST |
| 510.00 | 0.08 | 0.47 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.96 | 0.00 | 0.00 | -0.02 | 9/15/2025 | 9/18/2025 9:59:02 AM EST |
| 515.00 | 0.05 | 0.45 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.97 | 0.00 | 0.00 | -0.02 | 9/16/2025 | 9/18/2025 9:59:02 AM EST |
| 520.00 | 0.03 | 0.43 | 0.23 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | -0.01 | 8/27/2025 | 9/18/2025 9:59:02 AM EST |
| 525.00 | 0.02 | 0.41 | 0.22 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | -0.01 | 9/3/2025 | 9/18/2025 9:59:02 AM EST |
| 530.00 | 0.01 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 9/18/2025 9:59:02 AM EST | |||
| 535.00 | 0.00 | 0.38 | 0.19 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.03 | 0.00 | 0.00 | -0.01 | 8/26/2025 | 9/18/2025 9:59:02 AM EST |
| 540.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 9/18/2025 9:59:02 AM EST | |||
| 545.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 9/18/2025 9:59:02 AM EST | |||
| 550.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.95 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 555.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 9/18/2025 9:59:02 AM EST | |||
| 560.00 | 0.00 | 0.29 | 0.15 | 0.03 | -0.05 | -62.50% | 0.00 | 2 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 565.00 | 0.00 | 0.23 | 0.12 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/18/2025 9:59:02 AM EST |
| 570.00 | 0.00 | 0.31 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:59:02 AM EST |
| 575.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 580.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 590.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 600.00 | 0.00 | 0.29 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:59:02 AM EST |
| 610.00 | 0.01 | 0.27 | 0.14 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.05 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/18/2025 9:59:02 AM EST |
| 620.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 630.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM 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 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.34 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:02 AM EST |
| 105.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 110.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.11 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 115.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/18/2025 9:59:02 AM EST |
| 120.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.01 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 125.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.96 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:02 AM EST |
| 130.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 135.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 140.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 9:59:02 AM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:59:02 AM EST |
| 150.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 155.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 9:59:02 AM EST |
| 160.00 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:59:02 AM EST |
| 165.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 170.00 | 0.00 | 0.23 | 0.12 | 0.04 | -0.08 | -66.67% | 0.00 | 278 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 175.00 | 0.01 | 0.16 | 0.09 | 0.13 | +0.04 | +44.45% | 0.00 | 605 | 100 | 1.32 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 180.00 | 0.01 | 0.20 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:59:02 AM EST |
| 185.00 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 391 | 1.29 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:02 AM EST |
| 190.00 | 0.00 | 0.23 | 0.12 | 0.10 | -0.10 | -50.00% | 0.00 | 278 | 426 | 1.02 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 195.00 | 0.03 | 0.24 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.04 | 0.00 | 0.00 | -0.02 | 9/16/2025 | 9/18/2025 9:59:02 AM EST |
| 200.00 | 0.06 | 0.23 | 0.15 | 0.23 | +0.13 | +130.00% | 0.00 | 1 | 153 | 1.01 | 0.00 | 0.00 | -0.03 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 205.00 | 0.06 | 0.26 | 0.16 | 0.28 | +0.07 | +33.34% | 0.00 | 9 | 58 | 0.99 | 0.00 | 0.00 | -0.04 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 210.00 | 0.07 | 0.29 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 1 | 66 | 0.95 | 0.00 | 0.00 | -0.06 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 215.00 | 0.09 | 0.45 | 0.27 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.92 | -0.01 | 0.00 | -0.07 | 9/16/2025 | 9/18/2025 9:59:02 AM EST |
| 220.00 | 0.27 | 0.31 | 0.29 | 0.27 | 0.00 | 0.00% | 0.00 | 6 | 65 | 0.89 | -0.01 | 0.00 | -0.08 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 225.00 | 0.16 | 0.41 | 0.29 | 0.25 | -0.10 | -28.58% | 0.00 | 1 | 39 | 0.91 | -0.01 | 0.00 | -0.09 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 230.00 | 0.15 | 0.44 | 0.30 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.86 | -0.01 | 0.00 | -0.11 | 9/16/2025 | 9/18/2025 9:59:02 AM EST |
| 235.00 | 0.20 | 0.48 | 0.34 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.84 | -0.02 | 0.00 | -0.12 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 240.00 | 0.30 | 0.53 | 0.42 | 0.40 | -0.16 | -28.58% | 0.00 | 4 | 171 | 0.81 | -0.02 | 0.00 | -0.13 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 245.00 | 0.29 | 0.56 | 0.43 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.78 | -0.03 | 0.00 | -0.15 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 250.00 | 0.41 | 0.62 | 0.52 | 0.49 | -0.62 | -55.86% | 0.00 | 28 | 164 | 0.76 | -0.03 | 0.00 | -0.17 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 255.00 | 0.48 | 0.58 | 0.53 | 0.61 | -0.30 | -32.97% | 0.00 | 4 | 108 | 0.72 | -0.04 | 0.00 | -0.19 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 260.00 | 0.43 | 0.75 | 0.59 | 0.66 | -1.04 | -61.18% | 0.00 | 4 | 416 | 0.69 | -0.05 | 0.00 | -0.21 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 265.00 | 0.67 | 0.81 | 0.74 | 0.77 | -0.63 | -45.00% | 0.00 | 309 | 118 | 0.68 | -0.06 | 0.00 | -0.23 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 270.00 | 0.72 | 1.01 | 0.87 | 0.90 | -0.79 | -46.75% | 0.00 | 59 | 295 | 0.65 | -0.07 | 0.00 | -0.24 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 275.00 | 0.97 | 1.11 | 1.04 | 1.01 | -0.95 | -48.47% | 0.00 | 318 | 203 | 0.63 | -0.08 | 0.00 | -0.26 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 280.00 | 1.19 | 1.27 | 1.23 | 1.18 | -1.46 | -55.31% | 0.00 | 44 | 228 | 0.61 | -0.09 | 0.00 | -0.28 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 285.00 | 1.44 | 1.58 | 1.51 | 1.50 | -1.75 | -53.85% | 0.01 | 15 | 186 | 0.60 | -0.11 | 0.00 | -0.30 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 290.00 | 1.71 | 1.88 | 1.80 | 1.80 | -2.25 | -55.56% | 0.01 | 62 | 487 | 0.58 | -0.13 | 0.01 | -0.32 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 292.50 | 1.99 | 2.10 | 2.05 | 2.15 | % | 0.01 | 2 | 0 | 0.58 | -0.15 | 0.01 | -0.33 | 9/18/2025 | 9/18/2025 9:59:02 AM EST | |
| 295.00 | 2.21 | 2.32 | 2.27 | 2.31 | -3.24 | -58.38% | 0.01 | 47 | 120 | 0.57 | -0.16 | 0.01 | -0.34 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 297.50 | 2.37 | 2.64 | 2.51 | % | 0.01 | 0 | 0 | 0.57 | -0.17 | 0.01 | -0.36 | 9/18/2025 9:59:02 AM EST | |||
| 300.00 | 2.75 | 2.91 | 2.83 | 2.80 | -3.15 | -52.95% | 0.01 | 63 | 327 | 0.57 | -0.19 | 0.01 | -0.37 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 302.50 | 3.05 | 3.20 | 3.13 | 4.47 | -2.16 | -32.58% | 0.01 | 1 | 23 | 0.56 | -0.21 | 0.01 | -0.39 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 305.00 | 3.45 | 3.60 | 3.53 | 3.70 | -4.00 | -51.95% | 0.01 | 41 | 345 | 0.55 | -0.23 | 0.01 | -0.40 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 307.50 | 3.70 | 4.00 | 3.85 | 4.10 | -5.45 | -57.07% | 0.01 | 8 | 23 | 0.55 | -0.25 | 0.01 | -0.42 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 310.00 | 4.30 | 4.45 | 4.38 | 4.60 | -4.65 | -50.27% | 0.01 | 40 | 157 | 0.55 | -0.28 | 0.01 | -0.43 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 312.50 | 4.80 | 5.00 | 4.90 | 5.54 | -5.16 | -48.23% | 0.02 | 8 | 36 | 0.55 | -0.30 | 0.01 | -0.45 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 315.00 | 5.40 | 5.60 | 5.50 | 5.91 | -5.94 | -50.13% | 0.02 | 49 | 331 | 0.55 | -0.33 | 0.01 | -0.46 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 317.50 | 6.00 | 6.25 | 6.13 | 6.34 | -5.96 | -48.46% | 0.02 | 36 | 15 | 0.54 | -0.36 | 0.01 | -0.47 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 320.00 | 6.70 | 6.95 | 6.83 | 7.05 | -7.10 | -50.18% | 0.02 | 129 | 223 | 0.55 | -0.38 | 0.01 | -0.48 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 322.50 | 7.45 | 7.70 | 7.58 | 8.35 | -7.10 | -45.96% | 0.02 | 65 | 26 | 0.55 | -0.41 | 0.01 | -0.49 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 325.00 | 8.30 | 8.55 | 8.43 | 8.28 | -7.97 | -49.05% | 0.03 | 58 | 65 | 0.53 | -0.44 | 0.01 | -0.50 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 327.50 | 9.15 | 9.45 | 9.30 | 9.80 | -6.42 | -39.59% | 0.03 | 84 | 69 | 0.54 | -0.47 | 0.01 | -0.50 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 330.00 | 10.10 | 10.40 | 10.25 | 10.15 | -9.17 | -47.47% | 0.03 | 28 | 96 | 0.53 | -0.49 | 0.01 | -0.51 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 332.50 | 11.15 | 11.50 | 11.33 | 11.80 | -8.40 | -41.59% | 0.03 | 17 | 67 | 0.54 | -0.52 | 0.01 | -0.51 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 335.00 | 12.20 | 12.90 | 12.55 | 12.80 | -12.15 | -48.70% | 0.04 | 69 | 105 | 0.53 | -0.55 | 0.01 | -0.51 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 337.50 | 13.40 | 13.80 | 13.60 | 14.00 | -12.65 | -47.47% | 0.04 | 15 | 4 | 0.54 | -0.57 | 0.01 | -0.50 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 340.00 | 14.60 | 15.05 | 14.83 | 15.50 | -10.74 | -40.93% | 0.04 | 29 | 27 | 0.54 | -0.60 | 0.01 | -0.50 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 342.50 | 15.40 | 16.75 | 16.08 | 24.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.53 | -0.62 | 0.01 | -0.49 | 9/15/2025 | 9/18/2025 9:59:02 AM EST |
| 345.00 | 17.35 | 18.65 | 18.00 | 17.60 | -12.54 | -41.61% | 0.05 | 6 | 6 | 0.55 | -0.65 | 0.01 | -0.48 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 347.50 | 18.80 | 19.60 | 19.20 | 35.61 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.55 | -0.67 | 0.01 | -0.47 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 350.00 | 19.60 | 21.45 | 20.53 | 22.00 | -11.90 | -35.11% | 0.06 | 2 | 183 | 0.58 | -0.69 | 0.01 | -0.46 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 355.00 | 23.60 | 24.40 | 24.00 | 25.90 | -11.60 | -30.94% | 0.07 | 2 | 8 | 0.58 | -0.73 | 0.01 | -0.43 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 360.00 | 27.25 | 28.55 | 27.90 | 34.46 | -5.65 | -14.09% | 0.08 | 2 | 17 | 0.58 | -0.77 | 0.01 | -0.40 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 365.00 | 30.60 | 31.75 | 31.18 | 61.43 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.57 | -0.80 | 0.01 | -0.37 | 9/9/2025 | 9/18/2025 9:59:02 AM EST |
| 370.00 | 32.80 | 36.05 | 34.43 | 47.90 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.56 | -0.83 | 0.01 | -0.35 | 9/15/2025 | 9/18/2025 9:59:02 AM EST |
| 375.00 | 37.75 | 39.85 | 38.80 | 53.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.77 | -0.85 | 0.01 | -0.32 | 9/15/2025 | 9/18/2025 9:59:02 AM EST |
| 380.00 | 42.85 | 46.00 | 44.43 | 49.85 | -5.87 | -10.54% | 0.12 | 1 | 4 | 0.64 | -0.87 | 0.01 | -0.30 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 385.00 | 45.35 | 50.15 | 47.75 | 92.26 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.81 | -0.88 | 0.00 | -0.27 | 9/5/2025 | 9/18/2025 9:59:02 AM EST |
| 390.00 | 49.95 | 54.85 | 52.40 | 65.15 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.85 | -0.90 | 0.00 | -0.26 | 9/15/2025 | 9/18/2025 9:59:02 AM EST |
| 395.00 | 55.55 | 58.05 | 56.80 | % | 0.14 | 0 | 0 | 0.88 | -0.91 | 0.00 | -0.24 | 9/18/2025 9:59:02 AM EST | |||
| 400.00 | 60.50 | 64.35 | 62.43 | 79.25 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.91 | -0.92 | 0.00 | -0.22 | 9/12/2025 | 9/18/2025 9:59:02 AM EST |
| 405.00 | 64.60 | 68.95 | 66.78 | 71.81 | -16.63 | -18.81% | 0.16 | 2 | 7 | 0.92 | -0.93 | 0.00 | -0.21 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 410.00 | 69.10 | 74.05 | 71.58 | 91.35 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.96 | -0.94 | 0.00 | -0.20 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 415.00 | 73.75 | 79.25 | 76.50 | % | 0.18 | 0 | 0 | 0.96 | -0.94 | 0.00 | -0.18 | 9/18/2025 9:59:02 AM EST | |||
| 420.00 | 77.30 | 84.00 | 80.65 | % | 0.19 | 0 | 0 | 0.99 | -0.95 | 0.00 | -0.17 | 9/18/2025 9:59:02 AM EST | |||
| 425.00 | 81.80 | 88.80 | 85.30 | 91.07 | -17.05 | -15.77% | 0.20 | 2 | 6 | 1.01 | -0.96 | 0.00 | -0.15 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 430.00 | 86.45 | 93.60 | 90.03 | % | 0.21 | 0 | 0 | 1.04 | -0.96 | 0.00 | -0.15 | 9/18/2025 9:59:02 AM EST | |||
| 435.00 | 93.40 | 98.05 | 95.73 | % | 0.22 | 0 | 0 | 1.06 | -0.96 | 0.00 | -0.13 | 9/18/2025 9:59:02 AM EST | |||
| 440.00 | 97.70 | 101.85 | 99.78 | % | 0.23 | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.12 | 9/18/2025 9:59:02 AM EST | |||
| 445.00 | 103.10 | 106.45 | 104.78 | 121.57 | 0.00 | 0.00% | 0.24 | 0 | 15 | 1.11 | -0.97 | 0.00 | -0.11 | 9/15/2025 | 9/18/2025 9:59:02 AM EST |
| 450.00 | 107.75 | 111.10 | 109.43 | 126.52 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.16 | -0.97 | 0.00 | -0.11 | 9/15/2025 | 9/18/2025 9:59:02 AM EST |
| 455.00 | 112.95 | 115.75 | 114.35 | % | 0.25 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.10 | 9/18/2025 9:59:02 AM EST | |||
| 460.00 | 118.00 | 122.00 | 120.00 | % | 0.26 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.09 | 9/18/2025 9:59:02 AM EST | |||
| 465.00 | 122.80 | 126.85 | 124.83 | % | 0.27 | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.08 | 9/18/2025 9:59:02 AM EST | |||
| 470.00 | 126.75 | 131.80 | 129.28 | 152.93 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.08 | 9/9/2025 | 9/18/2025 9:59:02 AM EST |
| 475.00 | 131.65 | 136.15 | 133.90 | % | 0.28 | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.07 | 9/18/2025 9:59:02 AM EST | |||
| 480.00 | 137.65 | 141.25 | 139.45 | % | 0.29 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.07 | 9/18/2025 9:59:02 AM EST | |||
| 485.00 | 143.05 | 145.20 | 144.13 | % | 0.30 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.06 | 9/18/2025 9:59:02 AM EST | |||
| 490.00 | 148.00 | 152.05 | 150.03 | % | 0.31 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.06 | 9/18/2025 9:59:02 AM EST | |||
| 495.00 | 151.15 | 156.70 | 153.93 | % | 0.31 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.05 | 9/18/2025 9:59:02 AM EST | |||
| 500.00 | 157.30 | 161.15 | 159.23 | % | 0.32 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.04 | 9/18/2025 9:59:02 AM EST | |||
| 505.00 | 162.85 | 166.85 | 164.85 | % | 0.33 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.04 | 9/18/2025 9:59:02 AM EST | |||
| 510.00 | 167.60 | 171.35 | 169.48 | % | 0.33 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.02 | 9/18/2025 9:59:02 AM EST | |||
| 515.00 | 172.80 | 175.45 | 174.13 | % | 0.34 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.02 | 9/18/2025 9:59:02 AM EST | |||
| 520.00 | 177.35 | 182.10 | 179.73 | % | 0.35 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 9/18/2025 9:59:02 AM EST | |||
| 525.00 | 181.95 | 186.80 | 184.38 | % | 0.35 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.01 | 9/18/2025 9:59:02 AM EST | |||
| 530.00 | 187.20 | 191.80 | 189.50 | % | 0.36 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.01 | 9/18/2025 9:59:02 AM EST | |||
| 535.00 | 192.10 | 195.95 | 194.03 | % | 0.36 | 0 | 0 | 1.55 | -1.00 | 0.00 | -0.01 | 9/18/2025 9:59:02 AM EST | |||
| 540.00 | 198.05 | 201.95 | 200.00 | % | 0.37 | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.01 | 9/18/2025 9:59:02 AM EST | |||
| 545.00 | 203.00 | 205.30 | 204.15 | % | 0.37 | 0 | 0 | 1.60 | -1.00 | 0.00 | -0.01 | 9/18/2025 9:59:02 AM EST | |||
| 550.00 | 208.05 | 211.25 | 209.65 | % | 0.38 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.01 | 9/18/2025 9:59:02 AM EST | |||
| 555.00 | 212.50 | 215.55 | 214.03 | % | 0.39 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.01 | 9/18/2025 9:59:02 AM EST | |||
| 560.00 | 217.15 | 220.50 | 218.83 | % | 0.39 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 565.00 | 222.65 | 226.20 | 224.43 | % | 0.40 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 570.00 | 226.15 | 231.35 | 228.75 | % | 0.40 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 575.00 | 231.55 | 236.80 | 234.18 | % | 0.41 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 580.00 | 237.25 | 240.55 | 238.90 | % | 0.41 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 590.00 | 247.00 | 251.95 | 249.48 | % | 0.42 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 600.00 | 257.10 | 261.35 | 259.23 | % | 0.43 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 610.00 | 267.20 | 272.60 | 269.90 | % | 0.44 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 620.00 | 277.65 | 282.70 | 280.18 | % | 0.45 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 630.00 | 287.10 | 292.70 | 289.90 | % | 0.46 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST |