Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $380.02 as of 10/3/2025 9:04:31 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 | 279.50 | 282.90 | 281.20 | 209.65 | 0.00 | 0.00% | 2.81 | 0 | 22 | 2.21 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:55 PM EST |
| 105.00 | 274.65 | 278.00 | 276.33 | 205.33 | 0.00 | 0.00% | 2.63 | 0 | 5 | 2.12 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/3/2025 3:59:55 PM EST |
| 110.00 | 269.60 | 272.85 | 271.23 | 200.42 | 0.00 | 0.00% | 2.47 | 0 | 3 | 2.08 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/3/2025 3:59:55 PM EST |
| 115.00 | 264.65 | 268.10 | 266.38 | 195.06 | 0.00 | 0.00% | 2.32 | 0 | 3 | 2.01 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:55 PM EST |
| 120.00 | 258.30 | 263.55 | 260.93 | 233.00 | 0.00 | 0.00% | 2.17 | 0 | 13 | 1.99 | 1.00 | 0.00 | -0.01 | 6/30/2025 | 10/3/2025 3:59:55 PM EST |
| 125.00 | 253.30 | 258.25 | 255.78 | 194.80 | 0.00 | 0.00% | 2.05 | 0 | 2 | 1.90 | 1.00 | 0.00 | -0.01 | 8/4/2025 | 10/3/2025 3:59:55 PM EST |
| 130.00 | 247.95 | 253.20 | 250.58 | 115.82 | 0.00 | 0.00% | 1.93 | 0 | 1 | 1.83 | 1.00 | 0.00 | -0.01 | 6/12/2025 | 10/3/2025 3:59:55 PM EST |
| 135.00 | 243.30 | 248.30 | 245.80 | % | 1.82 | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 140.00 | 238.35 | 242.95 | 240.65 | 198.98 | 0.00 | 0.00% | 1.72 | 0 | 18 | 1.68 | 1.00 | 0.00 | -0.02 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 145.00 | 233.55 | 237.75 | 235.65 | 196.45 | 0.00 | 0.00% | 1.63 | 0 | 3 | 1.59 | 1.00 | 0.00 | -0.02 | 9/19/2025 | 10/3/2025 3:59:55 PM EST |
| 150.00 | 229.85 | 233.50 | 231.68 | 157.15 | 0.00 | 0.00% | 1.54 | 0 | 2 | 1.64 | 1.00 | 0.00 | -0.03 | 8/5/2025 | 10/3/2025 3:59:55 PM EST |
| 155.00 | 223.70 | 227.90 | 225.80 | 173.95 | 0.00 | 0.00% | 1.46 | 0 | 3 | 1.49 | 1.00 | 0.00 | -0.03 | 9/16/2025 | 10/3/2025 3:59:55 PM EST |
| 160.00 | 218.90 | 223.55 | 221.23 | 164.21 | 0.00 | 0.00% | 1.38 | 0 | 20 | 1.52 | 1.00 | 0.00 | -0.03 | 8/12/2025 | 10/3/2025 3:59:55 PM EST |
| 165.00 | 214.95 | 218.75 | 216.85 | 180.75 | 0.00 | 0.00% | 1.31 | 0 | 6 | 1.50 | 1.00 | 0.00 | -0.04 | 7/2/2025 | 10/3/2025 3:59:55 PM EST |
| 170.00 | 208.90 | 213.15 | 211.03 | 138.22 | 0.00 | 0.00% | 1.24 | 0 | 21 | 1.37 | 0.99 | 0.00 | -0.04 | 9/2/2025 | 10/3/2025 3:59:55 PM EST |
| 175.00 | 205.10 | 208.40 | 206.75 | 206.17 | +76.64 | +59.17% | 1.18 | 3 | 22 | 1.37 | 0.99 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 180.00 | 199.95 | 203.90 | 201.93 | 203.48 | +36.03 | +21.52% | 1.12 | 3 | 32 | 1.38 | 0.99 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 185.00 | 195.15 | 198.80 | 196.98 | 159.73 | 0.00 | 0.00% | 1.06 | 0 | 24 | 1.32 | 0.99 | 0.00 | -0.06 | 9/19/2025 | 10/3/2025 3:59:55 PM EST |
| 190.00 | 190.25 | 194.05 | 192.15 | 169.74 | 0.00 | 0.00% | 1.01 | 0 | 52 | 1.27 | 0.99 | 0.00 | -0.06 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 195.00 | 184.65 | 189.25 | 186.95 | 138.72 | 0.00 | 0.00% | 0.96 | 0 | 20 | 1.24 | 0.99 | 0.00 | -0.07 | 9/22/2025 | 10/3/2025 3:59:55 PM EST |
| 200.00 | 180.40 | 184.20 | 182.30 | 176.60 | +6.03 | +3.54% | 0.91 | 1 | 78 | 1.21 | 0.98 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 210.00 | 170.60 | 174.35 | 172.48 | 128.43 | 0.00 | 0.00% | 0.82 | 0 | 24 | 1.14 | 0.98 | 0.00 | -0.08 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 220.00 | 161.30 | 163.95 | 162.63 | 156.25 | 0.00 | 0.00% | 0.74 | 0 | 111 | 0.96 | 0.97 | 0.00 | -0.10 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 230.00 | 151.40 | 154.60 | 153.00 | 149.11 | +39.76 | +36.36% | 0.67 | 1 | 76 | 0.99 | 0.97 | 0.00 | -0.12 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 240.00 | 142.45 | 146.15 | 144.30 | 127.28 | 0.00 | 0.00% | 0.60 | 0 | 149 | 0.73 | 0.96 | 0.00 | -0.13 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 250.00 | 133.40 | 136.20 | 134.80 | 131.99 | +6.10 | +4.85% | 0.54 | 7 | 191 | 0.77 | 0.95 | 0.00 | -0.15 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 260.00 | 123.50 | 125.50 | 124.50 | 116.27 | +0.27 | +0.24% | 0.48 | 3 | 531 | 0.72 | 0.93 | 0.00 | -0.17 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 270.00 | 114.50 | 116.65 | 115.58 | 118.25 | +35.05 | +42.13% | 0.43 | 3 | 235 | 0.73 | 0.92 | 0.00 | -0.19 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 280.00 | 105.60 | 108.10 | 106.85 | 100.63 | +0.63 | +0.63% | 0.38 | 60 | 332 | 0.72 | 0.90 | 0.00 | -0.21 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 290.00 | 97.30 | 99.55 | 98.43 | 96.70 | +5.70 | +6.27% | 0.34 | 11 | 376 | 0.72 | 0.88 | 0.00 | -0.23 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 300.00 | 89.10 | 90.60 | 89.85 | 88.95 | +6.40 | +7.76% | 0.30 | 189 | 17,289 | 0.70 | 0.86 | 0.00 | -0.25 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 310.00 | 80.90 | 83.25 | 82.08 | 82.40 | +5.35 | +6.95% | 0.26 | 17 | 1,216 | 0.70 | 0.83 | 0.00 | -0.27 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 320.00 | 73.25 | 74.80 | 74.03 | 74.31 | +6.51 | +9.61% | 0.23 | 135 | 1,296 | 0.68 | 0.80 | 0.00 | -0.30 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 330.00 | 66.55 | 67.35 | 66.95 | 67.60 | +6.15 | +10.01% | 0.20 | 187 | 1,322 | 0.68 | 0.77 | 0.00 | -0.32 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 340.00 | 59.85 | 60.70 | 60.28 | 60.45 | +5.97 | +10.96% | 0.18 | 113 | 1,418 | 0.67 | 0.73 | 0.00 | -0.34 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 350.00 | 53.95 | 54.50 | 54.23 | 54.30 | +4.92 | +9.97% | 0.15 | 1,015 | 2,037 | 0.68 | 0.69 | 0.00 | -0.36 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 360.00 | 48.25 | 49.00 | 48.63 | 48.60 | +4.60 | +10.46% | 0.14 | 177 | 1,630 | 0.68 | 0.64 | 0.00 | -0.38 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 370.00 | 43.05 | 43.60 | 43.33 | 43.09 | +3.59 | +9.09% | 0.12 | 368 | 1,061 | 0.68 | 0.60 | 0.00 | -0.39 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 380.00 | 38.45 | 39.10 | 38.78 | 38.90 | +3.75 | +10.67% | 0.10 | 1,156 | 1,262 | 0.68 | 0.56 | 0.00 | -0.40 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 390.00 | 34.20 | 35.45 | 34.83 | 34.14 | +2.82 | +9.01% | 0.09 | 948 | 3,564 | 0.69 | 0.52 | 0.00 | -0.41 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 400.00 | 30.25 | 30.65 | 30.45 | 30.65 | +2.87 | +10.34% | 0.08 | 883 | 3,863 | 0.68 | 0.48 | 0.00 | -0.41 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 410.00 | 26.85 | 27.35 | 27.10 | 26.50 | +1.75 | +7.08% | 0.07 | 152 | 687 | 0.69 | 0.44 | 0.00 | -0.41 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 420.00 | 23.85 | 24.25 | 24.05 | 24.00 | +1.90 | +8.60% | 0.06 | 269 | 1,161 | 0.69 | 0.40 | 0.00 | -0.40 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 430.00 | 20.70 | 21.55 | 21.13 | 21.39 | +1.54 | +7.76% | 0.05 | 151 | 800 | 0.69 | 0.37 | 0.00 | -0.39 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 440.00 | 18.60 | 19.30 | 18.95 | 19.00 | +1.57 | +9.01% | 0.04 | 186 | 1,588 | 0.69 | 0.34 | 0.00 | -0.38 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 450.00 | 16.30 | 17.15 | 16.73 | 16.90 | +1.30 | +8.34% | 0.04 | 3,224 | 2,546 | 0.70 | 0.31 | 0.00 | -0.37 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 460.00 | 14.80 | 15.25 | 15.03 | 14.70 | +0.79 | +5.68% | 0.03 | 32 | 424 | 0.71 | 0.28 | 0.00 | -0.35 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 470.00 | 13.20 | 14.10 | 13.65 | 13.45 | +0.95 | +7.60% | 0.03 | 109 | 508 | 0.71 | 0.26 | 0.00 | -0.34 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 480.00 | 11.55 | 12.20 | 11.88 | 12.05 | +0.85 | +7.59% | 0.02 | 67 | 843 | 0.72 | 0.23 | 0.00 | -0.33 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 490.00 | 10.60 | 10.95 | 10.78 | 10.74 | +0.34 | +3.27% | 0.02 | 18 | 213 | 0.73 | 0.21 | 0.00 | -0.31 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 500.00 | 9.60 | 9.90 | 9.75 | 9.70 | +0.36 | +3.86% | 0.02 | 267 | 1,699 | 0.73 | 0.19 | 0.00 | -0.29 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 510.00 | 8.65 | 8.95 | 8.80 | 8.65 | +0.55 | +6.79% | 0.02 | 1,987 | 10,940 | 0.74 | 0.18 | 0.00 | -0.28 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 520.00 | 7.80 | 8.05 | 7.93 | 7.80 | +0.41 | +5.55% | 0.02 | 147 | 224 | 0.75 | 0.16 | 0.00 | -0.27 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 530.00 | 7.00 | 7.30 | 7.15 | 7.49 | +0.85 | +12.81% | 0.01 | 13 | 579 | 0.75 | 0.15 | 0.00 | -0.25 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 540.00 | 6.30 | 6.65 | 6.48 | 6.30 | +0.03 | +0.48% | 0.01 | 33 | 290 | 0.76 | 0.13 | 0.00 | -0.24 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 550.00 | 5.70 | 6.05 | 5.88 | 5.69 | +0.39 | +7.36% | 0.01 | 398 | 778 | 0.77 | 0.12 | 0.00 | -0.23 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 560.00 | 5.15 | 5.50 | 5.33 | 4.80 | -0.25 | -4.95% | 0.01 | 13 | 241 | 0.77 | 0.11 | 0.00 | -0.21 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 570.00 | 4.65 | 5.00 | 4.83 | 4.85 | +0.05 | +1.05% | 0.01 | 6 | 608 | 0.78 | 0.10 | 0.00 | -0.20 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 580.00 | 4.25 | 4.55 | 4.40 | 4.12 | -0.13 | -3.06% | 0.01 | 21 | 240 | 0.79 | 0.09 | 0.00 | -0.19 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 590.00 | 3.80 | 4.20 | 4.00 | 4.55 | +0.65 | +16.67% | 0.01 | 9 | 64 | 0.79 | 0.09 | 0.00 | -0.18 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 600.00 | 3.50 | 3.80 | 3.65 | 3.55 | +0.20 | +5.97% | 0.01 | 300 | 830 | 0.80 | 0.08 | 0.00 | -0.17 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 610.00 | 3.15 | 3.50 | 3.33 | 4.15 | +1.20 | +40.68% | 0.01 | 19 | 215 | 0.80 | 0.07 | 0.00 | -0.16 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 620.00 | 2.92 | 3.20 | 3.06 | 3.00 | +0.20 | +7.15% | 0.00 | 89 | 225 | 0.81 | 0.07 | 0.00 | -0.15 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 630.00 | 2.58 | 2.95 | 2.77 | 2.47 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.81 | 0.06 | 0.00 | -0.15 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 640.00 | 2.37 | 2.70 | 2.54 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.82 | 0.06 | 0.00 | -0.14 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 650.00 | 2.15 | 2.54 | 2.35 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.82 | 0.05 | 0.00 | -0.13 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 660.00 | 1.91 | 2.39 | 2.15 | 1.70 | 0.00 | 0.00% | 0.00 | 1 | 11 | 0.83 | 0.05 | 0.00 | -0.12 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 670.00 | 1.73 | 2.47 | 2.10 | 1.81 | +0.53 | +41.41% | 0.00 | 5 | 8 | 0.84 | 0.05 | 0.00 | -0.11 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 680.00 | 1.67 | 2.36 | 2.02 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.85 | 0.04 | 0.00 | -0.11 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 690.00 | 1.29 | 2.19 | 1.74 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.85 | 0.04 | 0.00 | -0.10 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 700.00 | 1.30 | 1.68 | 1.49 | 1.55 | +0.28 | +22.05% | 0.00 | 45 | 203 | 0.84 | 0.04 | 0.00 | -0.10 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 710.00 | 1.03 | 1.91 | 1.47 | 1.50 | +0.18 | +13.64% | 0.00 | 72 | 150 | 0.85 | 0.03 | 0.00 | -0.09 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 720.00 | 1.08 | 1.82 | 1.45 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.87 | 0.03 | 0.00 | -0.09 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 730.00 | 0.83 | 1.70 | 1.27 | 1.00 | +0.30 | +42.86% | 0.00 | 1 | 34 | 0.86 | 0.03 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 740.00 | 0.90 | 1.61 | 1.26 | 1.20 | +0.63 | +110.53% | 0.00 | 1 | 45 | 0.88 | 0.03 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 750.00 | 0.87 | 1.52 | 1.20 | 1.11 | +0.38 | +52.06% | 0.00 | 1 | 17 | 0.88 | 0.03 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 760.00 | 0.59 | 1.42 | 1.01 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.87 | 0.02 | 0.00 | -0.07 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 770.00 | 0.59 | 1.38 | 0.99 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.89 | 0.02 | 0.00 | -0.06 | 9/3/2025 | 10/3/2025 3:59:55 PM EST |
| 780.00 | 0.46 | 1.32 | 0.89 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.88 | 0.02 | 0.00 | -0.06 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 790.00 | 0.43 | 1.23 | 0.83 | % | 0.00 | 0 | 0 | 0.89 | 0.02 | 0.00 | -0.06 | 10/3/2025 3:59:55 PM EST | |||
| 800.00 | 0.36 | 1.15 | 0.76 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.89 | 0.02 | 0.00 | -0.06 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 810.00 | 0.33 | 1.15 | 0.74 | 0.80 | +0.34 | +73.92% | 0.00 | 1 | 15 | 0.89 | 0.02 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 820.00 | 0.28 | 1.11 | 0.70 | 0.50 | -0.09 | -15.26% | 0.00 | 1 | 6 | 0.90 | 0.02 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 830.00 | 0.24 | 0.77 | 0.51 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.88 | 0.01 | 0.00 | -0.05 | 9/26/2025 | 10/3/2025 3:59:55 PM EST |
| 840.00 | 0.21 | 1.01 | 0.61 | 0.71 | -1.72 | -70.79% | 0.00 | 2 | 1 | 0.90 | 0.01 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 850.00 | 0.18 | 0.64 | 0.41 | 0.51 | +0.01 | +2.00% | 0.00 | 10 | 133 | 0.86 | 0.01 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 860.00 | 0.15 | 0.65 | 0.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | 0.01 | 0.00 | -0.04 | 9/12/2025 | 10/3/2025 3:59:55 PM EST |
| 870.00 | 0.12 | 0.94 | 0.53 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.90 | 0.01 | 0.00 | -0.04 | 9/16/2025 | 10/3/2025 3:59:55 PM EST |
| 880.00 | 0.36 | 0.50 | 0.43 | 0.43 | +0.08 | +22.86% | 0.00 | 19 | 205 | 0.93 | 0.01 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 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 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 711 | 1.57 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 105.00 | 0.05 | 0.40 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.39 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.62 | 0.31 | 0.18 | +0.05 | +38.47% | 0.00 | 20 | 40 | 1.58 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.64 | 0.32 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.53 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.66 | 0.33 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,201 | 1.48 | 0.00 | 0.00 | -0.01 | 9/24/2025 | 10/3/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.68 | 0.34 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.44 | 0.00 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.71 | 0.36 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.40 | 0.00 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 135.00 | 0.01 | 0.74 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.12 | 0.00 | 0.00 | -0.02 | 9/24/2025 | 10/3/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.76 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.33 | 0.00 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 145.00 | 0.01 | 0.54 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.02 | 0.00 | 0.00 | -0.02 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 150.00 | 0.20 | 0.64 | 0.42 | 0.30 | -0.02 | -6.25% | 0.00 | 4 | 435 | 1.13 | 0.00 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 155.00 | 0.05 | 0.85 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.03 | 0.00 | 0.00 | -0.03 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 160.00 | 0.08 | 0.90 | 0.49 | 0.30 | -0.03 | -9.10% | 0.00 | 1 | 72 | 1.04 | 0.00 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.60 | 0.30 | 0.48 | -0.04 | -7.70% | 0.00 | 10 | 85 | 0.99 | 0.00 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 170.00 | 0.01 | 0.79 | 0.40 | 0.52 | -0.34 | -39.54% | 0.00 | 1 | 78 | 0.99 | -0.01 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 175.00 | 0.21 | 1.02 | 0.62 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 471 | 0.99 | -0.01 | 0.00 | -0.05 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 180.00 | 0.26 | 1.05 | 0.66 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.97 | -0.01 | 0.00 | -0.05 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 185.00 | 0.43 | 0.72 | 0.58 | 0.70 | -0.11 | -13.58% | 0.00 | 2 | 316 | 0.94 | -0.01 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 190.00 | 0.37 | 1.21 | 0.79 | 0.65 | +0.01 | +1.57% | 0.00 | 1 | 228 | 0.94 | -0.01 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 195.00 | 0.45 | 1.07 | 0.76 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.91 | -0.01 | 0.00 | -0.07 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 200.00 | 0.70 | 1.05 | 0.88 | 0.91 | -0.08 | -8.09% | 0.00 | 28 | 1,423 | 0.91 | -0.02 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 210.00 | 0.92 | 1.38 | 1.15 | 1.09 | +0.07 | +6.87% | 0.01 | 52 | 1,075 | 0.88 | -0.02 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 220.00 | 0.91 | 1.45 | 1.18 | 1.30 | -0.45 | -25.72% | 0.01 | 34 | 1,023 | 0.84 | -0.03 | 0.00 | -0.10 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 230.00 | 1.26 | 1.86 | 1.56 | 1.62 | +0.16 | +10.96% | 0.01 | 40 | 3,079 | 0.81 | -0.03 | 0.00 | -0.12 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 240.00 | 1.65 | 2.27 | 1.96 | 1.94 | -0.03 | -1.53% | 0.01 | 62 | 5,599 | 0.79 | -0.04 | 0.00 | -0.13 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 250.00 | 2.10 | 2.57 | 2.34 | 2.36 | -0.29 | -10.95% | 0.01 | 134 | 1,665 | 0.76 | -0.05 | 0.00 | -0.15 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 260.00 | 2.91 | 3.30 | 3.11 | 3.00 | -0.20 | -6.25% | 0.01 | 299 | 2,547 | 0.74 | -0.07 | 0.00 | -0.17 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 270.00 | 3.70 | 3.95 | 3.83 | 3.79 | -0.38 | -9.12% | 0.01 | 191 | 3,157 | 0.73 | -0.08 | 0.00 | -0.19 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 280.00 | 4.75 | 4.95 | 4.85 | 4.92 | -0.28 | -5.39% | 0.02 | 120 | 1,254 | 0.71 | -0.10 | 0.00 | -0.21 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 290.00 | 6.10 | 6.30 | 6.20 | 6.20 | -0.65 | -9.49% | 0.02 | 168 | 5,127 | 0.70 | -0.12 | 0.00 | -0.23 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 300.00 | 7.70 | 7.95 | 7.83 | 7.84 | -0.94 | -10.71% | 0.03 | 448 | 4,336 | 0.70 | -0.14 | 0.00 | -0.25 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 310.00 | 9.15 | 10.00 | 9.58 | 9.90 | -1.31 | -11.69% | 0.03 | 411 | 4,412 | 0.69 | -0.17 | 0.00 | -0.27 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 320.00 | 12.15 | 12.40 | 12.28 | 12.30 | -1.57 | -11.32% | 0.04 | 501 | 2,208 | 0.69 | -0.20 | 0.00 | -0.30 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 330.00 | 15.05 | 15.30 | 15.18 | 15.18 | -1.89 | -11.08% | 0.05 | 526 | 1,363 | 0.68 | -0.23 | 0.00 | -0.32 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 340.00 | 18.35 | 18.65 | 18.50 | 18.55 | -2.27 | -10.91% | 0.05 | 204 | 493 | 0.68 | -0.27 | 0.00 | -0.34 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 350.00 | 22.15 | 22.45 | 22.30 | 22.26 | -2.89 | -11.50% | 0.06 | 362 | 812 | 0.68 | -0.31 | 0.00 | -0.36 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 360.00 | 26.40 | 27.45 | 26.93 | 27.65 | -2.57 | -8.51% | 0.07 | 453 | 3,149 | 0.69 | -0.36 | 0.00 | -0.38 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 370.00 | 31.05 | 31.55 | 31.30 | 31.23 | -3.97 | -11.28% | 0.08 | 950 | 2,390 | 0.68 | -0.40 | 0.00 | -0.39 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 380.00 | 36.25 | 36.80 | 36.53 | 36.64 | -4.80 | -11.59% | 0.10 | 85 | 249 | 0.68 | -0.44 | 0.00 | -0.40 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 390.00 | 41.90 | 43.55 | 42.73 | 44.60 | -2.26 | -4.83% | 0.11 | 51 | 157 | 0.69 | -0.48 | 0.00 | -0.41 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 400.00 | 48.15 | 48.70 | 48.43 | 48.73 | -4.57 | -8.58% | 0.12 | 15 | 7,323 | 0.68 | -0.52 | 0.00 | -0.41 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 410.00 | 54.65 | 55.45 | 55.05 | 58.21 | -0.25 | -0.43% | 0.13 | 5 | 1,597 | 0.69 | -0.56 | 0.00 | -0.41 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 420.00 | 61.70 | 63.35 | 62.53 | 64.40 | -20.20 | -23.88% | 0.15 | 412 | 1,253 | 0.70 | -0.60 | 0.00 | -0.40 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 430.00 | 68.25 | 69.85 | 69.05 | 70.20 | -6.00 | -7.88% | 0.16 | 756 | 2,092 | 0.69 | -0.63 | 0.00 | -0.39 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 440.00 | 75.85 | 77.15 | 76.50 | 79.15 | -6.75 | -7.86% | 0.17 | 5 | 84 | 0.69 | -0.66 | 0.00 | -0.38 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 450.00 | 84.40 | 85.45 | 84.93 | 87.00 | -5.91 | -6.37% | 0.19 | 4 | 62 | 0.71 | -0.69 | 0.00 | -0.37 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 460.00 | 92.60 | 93.45 | 93.03 | 97.00 | -4.70 | -4.63% | 0.20 | 2 | 40 | 0.71 | -0.72 | 0.00 | -0.35 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 470.00 | 100.35 | 102.90 | 101.63 | 108.40 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.72 | -0.74 | 0.00 | -0.34 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 480.00 | 109.25 | 111.20 | 110.23 | 159.83 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.73 | -0.77 | 0.00 | -0.33 | 9/12/2025 | 10/3/2025 3:59:55 PM EST |
| 490.00 | 117.60 | 119.45 | 118.53 | 145.49 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.72 | -0.79 | 0.00 | -0.31 | 9/18/2025 | 10/3/2025 3:59:55 PM EST |
| 500.00 | 126.50 | 128.90 | 127.70 | 126.60 | -8.50 | -6.30% | 0.26 | 3 | 11 | 0.74 | -0.81 | 0.00 | -0.29 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 510.00 | 135.60 | 138.00 | 136.80 | 206.85 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.74 | -0.82 | 0.00 | -0.28 | 9/3/2025 | 10/3/2025 3:59:55 PM EST |
| 520.00 | 144.65 | 146.90 | 145.78 | 217.05 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.75 | -0.84 | 0.00 | -0.27 | 9/3/2025 | 10/3/2025 3:59:55 PM EST |
| 530.00 | 154.00 | 156.60 | 155.30 | 200.95 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.76 | -0.85 | 0.00 | -0.25 | 9/23/2025 | 10/3/2025 3:59:55 PM EST |
| 540.00 | 163.20 | 165.55 | 164.38 | 233.10 | 0.00 | 0.00% | 0.30 | 0 | 20 | 0.76 | -0.87 | 0.00 | -0.24 | 9/25/2025 | 10/3/2025 3:59:55 PM EST |
| 550.00 | 172.70 | 175.15 | 173.93 | 243.37 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.77 | -0.88 | 0.00 | -0.23 | 9/2/2025 | 10/3/2025 3:59:55 PM EST |
| 560.00 | 182.15 | 184.70 | 183.43 | 236.75 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.78 | -0.89 | 0.00 | -0.21 | 8/14/2025 | 10/3/2025 3:59:55 PM EST |
| 570.00 | 191.75 | 194.25 | 193.00 | 270.05 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.78 | -0.90 | 0.00 | -0.20 | 8/21/2025 | 10/3/2025 3:59:55 PM EST |
| 580.00 | 201.40 | 203.85 | 202.63 | % | 0.35 | 0 | 0 | 0.79 | -0.91 | 0.00 | -0.19 | 10/3/2025 3:59:55 PM EST | |||
| 590.00 | 210.95 | 214.10 | 212.53 | % | 0.36 | 0 | 0 | 0.80 | -0.91 | 0.00 | -0.18 | 10/3/2025 3:59:55 PM EST | |||
| 600.00 | 219.00 | 223.70 | 221.35 | 223.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.90 | -0.92 | 0.00 | -0.17 | 7/30/2025 | 10/3/2025 3:59:55 PM EST |
| 610.00 | 228.55 | 233.80 | 231.18 | 225.65 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.92 | -0.93 | 0.00 | -0.16 | 7/15/2025 | 10/3/2025 3:59:55 PM EST |
| 620.00 | 238.60 | 243.25 | 240.93 | 240.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.93 | -0.93 | 0.00 | -0.15 | 7/30/2025 | 10/3/2025 3:59:55 PM EST |
| 630.00 | 248.35 | 253.25 | 250.80 | 249.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.98 | -0.94 | 0.00 | -0.15 | 7/30/2025 | 10/3/2025 3:59:55 PM EST |
| 640.00 | 258.30 | 262.60 | 260.45 | 222.45 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.94 | -0.94 | 0.00 | -0.14 | 7/21/2025 | 10/3/2025 3:59:55 PM EST |
| 650.00 | 268.40 | 272.25 | 270.33 | 334.89 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.94 | -0.95 | 0.00 | -0.13 | 8/1/2025 | 10/3/2025 3:59:55 PM EST |
| 660.00 | 278.20 | 282.00 | 280.10 | 345.34 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.95 | -0.95 | 0.00 | -0.12 | 8/1/2025 | 10/3/2025 3:59:55 PM EST |
| 670.00 | 287.80 | 292.80 | 290.30 | 359.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.05 | -0.95 | 0.00 | -0.11 | 8/18/2025 | 10/3/2025 3:59:55 PM EST |
| 680.00 | 297.95 | 301.50 | 299.73 | % | 0.44 | 0 | 0 | 0.97 | -0.96 | 0.00 | -0.11 | 10/3/2025 3:59:55 PM EST | |||
| 690.00 | 308.10 | 312.40 | 310.25 | % | 0.45 | 0 | 0 | 1.08 | -0.96 | 0.00 | -0.10 | 10/3/2025 3:59:55 PM EST | |||
| 700.00 | 317.80 | 321.50 | 319.65 | 387.15 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.00 | -0.96 | 0.00 | -0.10 | 8/7/2025 | 10/3/2025 3:59:55 PM EST |
| 710.00 | 327.50 | 331.30 | 329.40 | % | 0.46 | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.09 | 10/3/2025 3:59:55 PM EST | |||
| 720.00 | 337.15 | 342.80 | 339.98 | % | 0.47 | 0 | 0 | 1.13 | -0.97 | 0.00 | -0.09 | 10/3/2025 3:59:55 PM EST | |||
| 730.00 | 347.25 | 350.95 | 349.10 | % | 0.48 | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.08 | 10/3/2025 3:59:55 PM EST | |||
| 740.00 | 357.80 | 362.30 | 360.05 | % | 0.49 | 0 | 0 | 1.17 | -0.97 | 0.00 | -0.08 | 10/3/2025 3:59:55 PM EST | |||
| 750.00 | 367.35 | 371.80 | 369.58 | % | 0.49 | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.07 | 10/3/2025 3:59:55 PM EST | |||
| 760.00 | 377.65 | 381.80 | 379.73 | % | 0.50 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.07 | 10/3/2025 3:59:55 PM EST | |||
| 770.00 | 387.15 | 392.35 | 389.75 | % | 0.51 | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.06 | 10/3/2025 3:59:55 PM EST | |||
| 780.00 | 396.10 | 403.90 | 400.00 | % | 0.51 | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.06 | 10/3/2025 3:59:55 PM EST | |||
| 790.00 | 407.40 | 412.25 | 409.83 | % | 0.52 | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.06 | 10/3/2025 3:59:55 PM EST | |||
| 800.00 | 418.25 | 421.05 | 419.65 | % | 0.52 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.06 | 10/3/2025 3:59:55 PM EST | |||
| 810.00 | 426.05 | 433.85 | 429.95 | % | 0.53 | 0 | 0 | 1.31 | -0.98 | 0.00 | -0.05 | 10/3/2025 3:59:55 PM EST | |||
| 820.00 | 436.05 | 443.85 | 439.95 | % | 0.54 | 0 | 0 | 1.32 | -0.98 | 0.00 | -0.05 | 10/3/2025 3:59:55 PM EST | |||
| 830.00 | 447.60 | 451.70 | 449.65 | % | 0.54 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.05 | 10/3/2025 3:59:55 PM EST | |||
| 840.00 | 456.85 | 462.65 | 459.75 | % | 0.55 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 850.00 | 467.35 | 472.30 | 469.83 | % | 0.55 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 860.00 | 477.25 | 482.10 | 479.68 | % | 0.56 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 870.00 | 487.10 | 493.55 | 490.33 | % | 0.56 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 880.00 | 497.35 | 502.15 | 499.75 | % | 0.57 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST |