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 | 242.90 | 248.10 | 245.50 | 240.96 | 0.00 | 0.00% | 2.46 | 0 | 283 | 2.86 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 105.00 | 238.00 | 243.45 | 240.73 | 205.33 | 0.00 | 0.00% | 2.29 | 0 | 5 | 2.73 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/20/2025 3:59:48 PM EST |
| 110.00 | 232.35 | 238.50 | 235.43 | 220.88 | 0.00 | 0.00% | 2.14 | 0 | 4 | 2.63 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:48 PM EST |
| 115.00 | 228.05 | 233.30 | 230.68 | 195.06 | 0.00 | 0.00% | 2.01 | 0 | 3 | 2.53 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/20/2025 3:59:48 PM EST |
| 120.00 | 222.00 | 228.30 | 225.15 | 236.85 | 0.00 | 0.00% | 1.88 | 0 | 12 | 2.45 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 3:59:48 PM EST |
| 125.00 | 216.55 | 223.40 | 219.98 | 194.80 | 0.00 | 0.00% | 1.76 | 0 | 2 | 2.36 | 1.00 | 0.00 | -0.01 | 8/4/2025 | 10/20/2025 3:59:48 PM EST |
| 130.00 | 212.05 | 218.65 | 215.35 | 115.82 | 0.00 | 0.00% | 1.66 | 0 | 1 | 2.28 | 1.00 | 0.00 | -0.01 | 6/12/2025 | 10/20/2025 3:59:48 PM EST |
| 135.00 | 207.20 | 213.70 | 210.45 | % | 1.56 | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.02 | 10/20/2025 3:59:48 PM EST | |||
| 140.00 | 203.30 | 208.75 | 206.03 | 220.55 | 0.00 | 0.00% | 1.47 | 0 | 68 | 2.13 | 1.00 | 0.00 | -0.02 | 10/10/2025 | 10/20/2025 3:59:48 PM EST |
| 145.00 | 198.30 | 203.80 | 201.05 | 211.48 | 0.00 | 0.00% | 1.39 | 0 | 8 | 2.07 | 1.00 | 0.00 | -0.03 | 10/13/2025 | 10/20/2025 3:59:48 PM EST |
| 150.00 | 193.45 | 198.85 | 196.15 | 180.31 | 0.00 | 0.00% | 1.31 | 0 | 77 | 2.03 | 1.00 | 0.00 | -0.03 | 10/17/2025 | 10/20/2025 3:59:48 PM EST |
| 155.00 | 187.30 | 193.90 | 190.60 | 189.76 | 0.00 | 0.00% | 1.23 | 0 | 26 | 1.93 | 1.00 | 0.00 | -0.04 | 10/15/2025 | 10/20/2025 3:59:48 PM EST |
| 160.00 | 182.40 | 188.95 | 185.68 | 193.51 | 0.00 | 0.00% | 1.16 | 0 | 21 | 1.87 | 1.00 | 0.00 | -0.04 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 165.00 | 177.60 | 184.00 | 180.80 | 183.29 | 0.00 | 0.00% | 1.10 | 0 | 6 | 1.81 | 1.00 | 0.00 | -0.05 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 170.00 | 172.75 | 178.85 | 175.80 | 182.07 | 0.00 | 0.00% | 1.03 | 0 | 28 | 1.75 | 0.99 | 0.00 | -0.05 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 175.00 | 167.65 | 174.15 | 170.90 | 174.66 | 0.00 | 0.00% | 0.98 | 0 | 38 | 1.69 | 0.99 | 0.00 | -0.06 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 180.00 | 163.70 | 168.95 | 166.33 | 169.89 | 0.00 | 0.00% | 0.92 | 0 | 51 | 1.64 | 0.99 | 0.00 | -0.07 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 185.00 | 158.00 | 164.30 | 161.15 | 163.56 | 0.00 | 0.00% | 0.87 | 0 | 40 | 1.58 | 0.99 | 0.00 | -0.08 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 190.00 | 153.00 | 159.35 | 156.18 | 160.04 | 0.00 | 0.00% | 0.82 | 0 | 52 | 1.53 | 0.99 | 0.00 | -0.09 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 195.00 | 148.00 | 154.45 | 151.23 | 136.53 | 0.00 | 0.00% | 0.78 | 0 | 30 | 1.48 | 0.98 | 0.00 | -0.10 | 10/17/2025 | 10/20/2025 3:59:48 PM EST |
| 200.00 | 143.20 | 149.50 | 146.35 | 153.25 | 0.00 | 0.00% | 0.73 | 0 | 75 | 1.43 | 0.98 | 0.00 | -0.11 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 210.00 | 134.85 | 139.75 | 137.30 | 175.56 | 0.00 | 0.00% | 0.65 | 0 | 24 | 0.99 | 0.97 | 0.00 | -0.13 | 10/9/2025 | 10/20/2025 3:59:48 PM EST |
| 220.00 | 124.55 | 130.00 | 127.28 | 116.78 | 0.00 | 0.00% | 0.58 | 0 | 111 | 1.25 | 0.96 | 0.00 | -0.15 | 10/17/2025 | 10/20/2025 3:59:48 PM EST |
| 230.00 | 114.10 | 120.35 | 117.23 | 125.21 | 0.00 | 0.00% | 0.51 | 0 | 82 | 0.86 | 0.95 | 0.00 | -0.18 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 235.00 | 110.55 | 115.55 | 113.05 | % | 0.48 | 0 | 0 | EST | |||||||
| 240.00 | 105.40 | 110.05 | 107.73 | 103.20 | 0.00 | 0.00% | 0.45 | 0 | 147 | 0.82 | 0.94 | 0.00 | -0.20 | 10/16/2025 | 10/20/2025 3:59:48 PM EST |
| 245.00 | 100.60 | 103.85 | 102.23 | % | 0.42 | 0 | 0 | EST | |||||||
| 250.00 | 96.00 | 99.20 | 97.60 | 100.16 | 0.00 | 0.00% | 0.39 | 0 | 3,669 | 0.79 | 0.92 | 0.00 | -0.22 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 255.00 | 91.30 | 94.50 | 92.90 | 100.48 | 0.00 | 0.00% | 0.36 | 0 | 2 | 10/20/2025 | EST | ||||
| 260.00 | 87.00 | 89.95 | 88.48 | 91.30 | 0.00 | 0.00% | 0.34 | 0 | 521 | 0.77 | 0.91 | 0.00 | -0.24 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 265.00 | 82.35 | 85.45 | 83.90 | % | 0.32 | 0 | 0 | EST | |||||||
| 270.00 | 78.40 | 81.10 | 79.75 | 79.85 | 0.00 | 0.00% | 0.30 | 0 | 241 | 0.74 | 0.89 | 0.00 | -0.26 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 275.00 | 73.35 | 76.75 | 75.05 | % | 0.27 | 0 | 0 | EST | |||||||
| 280.00 | 69.30 | 72.40 | 70.85 | 76.55 | 0.00 | 0.00% | 0.25 | 0 | 299 | 0.72 | 0.86 | 0.00 | -0.29 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 285.00 | 65.15 | 68.20 | 66.68 | % | 0.23 | 0 | 0 | EST | |||||||
| 290.00 | 61.20 | 64.20 | 62.70 | 69.30 | 0.00 | 0.00% | 0.22 | 0 | 365 | 0.70 | 0.83 | 0.00 | -0.31 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 295.00 | 57.25 | 60.20 | 58.73 | 64.36 | 0.00 | 0.00% | 0.20 | 0 | 6 | 10/20/2025 | EST | ||||
| 300.00 | 53.45 | 55.65 | 54.55 | 58.30 | 0.00 | 0.00% | 0.18 | 0 | 19,379 | 0.68 | 0.79 | 0.00 | -0.34 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 302.50 | 51.25 | 54.90 | 53.08 | % | 0.18 | 0 | 0 | EST | |||||||
| 305.00 | 49.85 | 52.70 | 51.28 | 53.03 | 0.00 | 0.00% | 0.17 | 0 | 1 | 10/20/2025 | EST | ||||
| 307.50 | 47.75 | 51.25 | 49.50 | % | 0.16 | 0 | 0 | EST | |||||||
| 310.00 | 46.45 | 49.15 | 47.80 | 50.42 | 0.00 | 0.00% | 0.15 | 0 | 1,166 | 0.69 | 0.74 | 0.00 | -0.37 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 312.50 | 44.45 | 47.75 | 46.10 | % | 0.15 | 0 | 0 | EST | |||||||
| 315.00 | 43.15 | 45.75 | 44.45 | % | 0.14 | 0 | 0 | EST | |||||||
| 317.50 | 42.05 | 44.35 | 43.20 | % | 0.14 | 0 | 0 | EST | |||||||
| 320.00 | 40.55 | 42.45 | 41.50 | 43.63 | 0.00 | 0.00% | 0.13 | 0 | 1,479 | 0.69 | 0.69 | 0.01 | -0.39 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 322.50 | 39.00 | 41.00 | 40.00 | 43.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 10/20/2025 | EST | ||||
| 325.00 | 37.40 | 39.50 | 38.45 | 41.40 | 0.00 | 0.00% | 0.12 | 0 | 2 | 10/20/2025 | EST | ||||
| 327.50 | 35.85 | 38.25 | 37.05 | % | 0.11 | 0 | 0 | EST | |||||||
| 330.00 | 34.55 | 36.55 | 35.55 | 35.50 | 0.00 | 0.00% | 0.11 | 0 | 1,664 | 0.68 | 0.63 | 0.01 | -0.42 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 332.50 | 33.25 | 35.40 | 34.33 | 35.25 | 0.00 | 0.00% | 0.10 | 0 | 7 | 10/20/2025 | EST | ||||
| 335.00 | 31.95 | 33.80 | 32.88 | 35.20 | 0.00 | 0.00% | 0.10 | 0 | 11 | 10/20/2025 | EST | ||||
| 337.50 | 30.20 | 32.75 | 31.48 | % | 0.09 | 0 | 0 | EST | |||||||
| 340.00 | 29.35 | 31.05 | 30.20 | 30.50 | 0.00 | 0.00% | 0.09 | 0 | 2,241 | 0.69 | 0.57 | 0.01 | -0.44 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 342.50 | 28.45 | 30.10 | 29.28 | 31.95 | 0.00 | 0.00% | 0.09 | 0 | 7 | 10/20/2025 | EST | ||||
| 345.00 | 27.15 | 28.60 | 27.88 | 27.90 | 0.00 | 0.00% | 0.08 | 0 | 35 | 10/20/2025 | EST | ||||
| 347.50 | 26.25 | 27.85 | 27.05 | 28.45 | 0.00 | 0.00% | 0.08 | 0 | 109 | 10/20/2025 | EST | ||||
| 350.00 | 25.15 | 26.30 | 25.73 | 25.30 | 0.00 | 0.00% | 0.07 | 0 | 2,421 | 0.68 | 0.51 | 0.01 | -0.45 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 355.00 | 23.15 | 24.35 | 23.75 | 24.25 | 0.00 | 0.00% | 0.07 | 0 | 21 | 10/20/2025 | EST | ||||
| 360.00 | 21.35 | 22.35 | 21.85 | 21.90 | 0.00 | 0.00% | 0.06 | 0 | 2,173 | 0.69 | 0.46 | 0.01 | -0.45 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 365.00 | 19.40 | 20.70 | 20.05 | 21.51 | 0.00 | 0.00% | 0.05 | 0 | 12 | 10/20/2025 | EST | ||||
| 370.00 | 18.10 | 18.65 | 18.38 | 18.25 | 0.00 | 0.00% | 0.05 | 0 | 11,892 | 0.69 | 0.41 | 0.01 | -0.44 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 375.00 | 16.50 | 17.35 | 16.93 | 18.16 | 0.00 | 0.00% | 0.05 | 0 | 51 | 10/20/2025 | EST | ||||
| 380.00 | 15.05 | 15.95 | 15.50 | 15.60 | 0.00 | 0.00% | 0.04 | 0 | 2,003 | 0.70 | 0.36 | 0.01 | -0.43 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 385.00 | 13.65 | 14.75 | 14.20 | 15.30 | 0.00 | 0.00% | 0.04 | 0 | 228 | 10/20/2025 | EST | ||||
| 390.00 | 12.45 | 13.45 | 12.95 | 13.15 | 0.00 | 0.00% | 0.03 | 0 | 4,634 | 0.70 | 0.32 | 0.01 | -0.42 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 395.00 | 11.25 | 12.45 | 11.85 | 12.50 | 0.00 | 0.00% | 0.03 | 0 | 78 | 10/20/2025 | EST | ||||
| 400.00 | 10.80 | 11.15 | 10.98 | 11.19 | 0.00 | 0.00% | 0.03 | 0 | 5,410 | 0.70 | 0.28 | 0.00 | -0.40 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 405.00 | 9.45 | 10.55 | 10.00 | 10.81 | 0.00 | 0.00% | 0.02 | 0 | 3 | 10/20/2025 | EST | ||||
| 410.00 | 8.85 | 9.70 | 9.28 | 9.91 | 0.00 | 0.00% | 0.02 | 0 | 1,114 | 0.71 | 0.24 | 0.00 | -0.38 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 415.00 | 8.10 | 8.95 | 8.53 | 9.57 | 0.00 | 0.00% | 0.02 | 0 | 23 | 10/20/2025 | EST | ||||
| 420.00 | 7.65 | 8.20 | 7.93 | 7.85 | 0.00 | 0.00% | 0.02 | 0 | 1,920 | 0.72 | 0.21 | 0.00 | -0.36 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 425.00 | 6.75 | 7.70 | 7.23 | 7.72 | 0.00 | 0.00% | 0.02 | 0 | 42 | 10/20/2025 | EST | ||||
| 430.00 | 6.35 | 7.10 | 6.73 | 7.05 | 0.00 | 0.00% | 0.02 | 0 | 1,818 | 0.73 | 0.19 | 0.00 | -0.33 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 440.00 | 5.70 | 5.90 | 5.80 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 2,380 | 0.74 | 0.16 | 0.00 | -0.31 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 450.00 | 4.70 | 5.20 | 4.95 | 4.65 | 0.00 | 0.00% | 0.01 | 0 | 3,205 | 0.75 | 0.14 | 0.00 | -0.29 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 460.00 | 4.00 | 4.50 | 4.25 | 4.38 | 0.00 | 0.00% | 0.01 | 0 | 477 | 0.76 | 0.12 | 0.00 | -0.27 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 470.00 | 3.45 | 3.90 | 3.68 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 1,351 | 0.77 | 0.11 | 0.00 | -0.25 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 480.00 | 3.00 | 3.30 | 3.15 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 1,059 | 0.78 | 0.10 | 0.00 | -0.23 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 490.00 | 2.61 | 3.10 | 2.86 | 2.98 | 0.00 | 0.00% | 0.01 | 0 | 371 | 0.79 | 0.09 | 0.00 | -0.21 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 500.00 | 2.28 | 2.67 | 2.48 | 2.47 | 0.00 | 0.00% | 0.00 | 0 | 4,781 | 0.80 | 0.08 | 0.00 | -0.19 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 510.00 | 2.00 | 2.42 | 2.21 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 11,495 | 0.81 | 0.07 | 0.00 | -0.18 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 520.00 | 1.74 | 2.14 | 1.94 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.82 | 0.06 | 0.00 | -0.16 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 530.00 | 1.62 | 1.92 | 1.77 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 507 | 0.83 | 0.05 | 0.00 | -0.15 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 540.00 | 1.45 | 1.71 | 1.58 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.84 | 0.05 | 0.00 | -0.13 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 550.00 | 1.27 | 1.53 | 1.40 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 618 | 0.85 | 0.04 | 0.00 | -0.12 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 560.00 | 1.01 | 1.57 | 1.29 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.85 | 0.04 | 0.00 | -0.11 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 570.00 | 0.87 | 1.23 | 1.05 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 617 | 0.86 | 0.03 | 0.00 | -0.10 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 580.00 | 0.76 | 1.11 | 0.94 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.87 | 0.03 | 0.00 | -0.10 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 590.00 | 0.67 | 1.01 | 0.84 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.88 | 0.03 | 0.00 | -0.09 | 10/16/2025 | 10/20/2025 3:59:48 PM EST |
| 600.00 | 0.58 | 0.92 | 0.75 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 935 | 0.88 | 0.02 | 0.00 | -0.08 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 610.00 | 0.51 | 1.04 | 0.78 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.89 | 0.02 | 0.00 | -0.07 | 10/17/2025 | 10/20/2025 3:59:48 PM EST |
| 620.00 | 0.49 | 0.77 | 0.63 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.90 | 0.02 | 0.00 | -0.06 | 10/17/2025 | 10/20/2025 3:59:48 PM EST |
| 630.00 | 0.38 | 0.70 | 0.54 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.90 | 0.02 | 0.00 | -0.06 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 640.00 | 0.32 | 0.84 | 0.58 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.91 | 0.01 | 0.00 | -0.05 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 650.00 | 0.27 | 0.59 | 0.43 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.91 | 0.01 | 0.00 | -0.05 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 660.00 | 0.23 | 0.74 | 0.49 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.92 | 0.01 | 0.00 | -0.04 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 670.00 | 0.19 | 0.50 | 0.35 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.92 | 0.01 | 0.00 | -0.04 | 10/16/2025 | 10/20/2025 3:59:48 PM EST |
| 680.00 | 0.15 | 0.46 | 0.31 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.92 | 0.01 | 0.00 | -0.04 | 10/2/2025 | 10/20/2025 3:59:48 PM EST |
| 690.00 | 0.22 | 0.39 | 0.31 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.94 | 0.01 | 0.00 | -0.03 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 700.00 | 0.08 | 0.39 | 0.24 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.92 | 0.01 | 0.00 | -0.03 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 710.00 | 0.05 | 0.36 | 0.21 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.92 | 0.01 | 0.00 | -0.02 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 720.00 | 0.03 | 0.33 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.91 | 0.00 | 0.00 | -0.02 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 730.00 | 0.01 | 0.31 | 0.16 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.90 | 0.00 | 0.00 | -0.02 | 10/7/2025 | 10/20/2025 3:59:48 PM EST |
| 740.00 | 0.00 | 0.29 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.02 | 0.00 | 0.00 | -0.01 | 10/15/2025 | 10/20/2025 3:59:48 PM EST |
| 750.00 | 0.00 | 0.27 | 0.14 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.03 | 0.00 | 0.00 | -0.01 | 10/13/2025 | 10/20/2025 3:59:48 PM EST |
| 760.00 | 0.00 | 0.25 | 0.13 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.03 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/20/2025 3:59:48 PM EST |
| 770.00 | 0.00 | 0.23 | 0.12 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.04 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/20/2025 3:59:48 PM EST |
| 780.00 | 0.00 | 0.22 | 0.11 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.05 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/20/2025 3:59:48 PM EST |
| 790.00 | 0.00 | 0.20 | 0.10 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/20/2025 3:59:48 PM EST |
| 800.00 | 0.02 | 0.19 | 0.11 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.97 | 0.00 | 0.00 | -0.01 | 10/13/2025 | 10/20/2025 3:59:48 PM EST |
| 810.00 | 0.01 | 0.37 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.94 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 820.00 | 0.00 | 0.38 | 0.19 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 3:59:48 PM EST |
| 830.00 | 0.00 | 0.37 | 0.19 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.09 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/20/2025 3:59:48 PM EST |
| 840.00 | 0.00 | 0.36 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/20/2025 3:59:48 PM EST |
| 850.00 | 0.01 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.99 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 860.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/20/2025 3:59:48 PM EST |
| 870.00 | 0.00 | 0.34 | 0.17 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.12 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 3:59:48 PM EST |
| 880.00 | 0.05 | 0.08 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 511 | 1.05 | 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 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 930 | 1.59 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.22 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 401 | 1.66 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.16 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.54 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/20/2025 3:59:48 PM EST |
| 115.00 | 0.01 | 0.19 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.33 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 120.00 | 0.05 | 0.26 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,202 | 1.39 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/20/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.48 | 0.24 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.47 | 0.00 | 0.00 | -0.01 | 10/13/2025 | 10/20/2025 3:59:48 PM EST |
| 130.00 | 0.09 | 0.28 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.33 | 0.00 | 0.00 | -0.01 | 10/1/2025 | 10/20/2025 3:59:48 PM EST |
| 135.00 | 0.03 | 0.32 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.29 | 0.00 | 0.00 | -0.02 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 140.00 | 0.10 | 0.29 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.25 | 0.00 | 0.00 | -0.02 | 10/13/2025 | 10/20/2025 3:59:48 PM EST |
| 145.00 | 0.08 | 0.32 | 0.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.19 | 0.00 | 0.00 | -0.03 | 10/15/2025 | 10/20/2025 3:59:48 PM EST |
| 150.00 | 0.20 | 0.39 | 0.30 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,408 | 1.23 | 0.00 | 0.00 | -0.03 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 155.00 | 0.13 | 0.43 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.19 | 0.00 | 0.00 | -0.04 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 160.00 | 0.27 | 0.46 | 0.37 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.17 | 0.00 | 0.00 | -0.04 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 165.00 | 0.21 | 0.50 | 0.36 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.12 | 0.00 | 0.00 | -0.05 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 170.00 | 0.25 | 0.55 | 0.40 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.10 | -0.01 | 0.00 | -0.05 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 175.00 | 0.12 | 0.60 | 0.36 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 566 | 1.10 | -0.01 | 0.00 | -0.06 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 180.00 | 0.35 | 0.65 | 0.50 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 464 | 1.05 | -0.01 | 0.00 | -0.07 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 185.00 | 0.41 | 0.68 | 0.55 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 318 | 1.02 | -0.01 | 0.00 | -0.08 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 190.00 | 0.48 | 0.79 | 0.64 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.01 | -0.01 | 0.00 | -0.09 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 195.00 | 0.56 | 0.87 | 0.72 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.99 | -0.02 | 0.00 | -0.10 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 200.00 | 0.64 | 0.81 | 0.73 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 1,589 | 0.95 | -0.02 | 0.00 | -0.11 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 210.00 | 0.84 | 1.13 | 0.99 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 1,362 | 0.92 | -0.03 | 0.00 | -0.13 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 220.00 | 1.05 | 1.39 | 1.22 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1,124 | 0.88 | -0.04 | 0.00 | -0.15 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 230.00 | 1.33 | 1.70 | 1.52 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 3,049 | 0.84 | -0.05 | 0.00 | -0.18 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 235.00 | 1.51 | 1.90 | 1.71 | % | 0.01 | 0 | 0 | EST | |||||||
| 240.00 | 1.72 | 2.12 | 1.92 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 5,298 | 0.81 | -0.06 | 0.00 | -0.20 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 245.00 | 1.96 | 2.38 | 2.17 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 45 | 10/20/2025 | EST | ||||
| 250.00 | 2.33 | 2.90 | 2.62 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 1,751 | 0.78 | -0.08 | 0.00 | -0.22 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 255.00 | 2.59 | 3.10 | 2.85 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 10/20/2025 | EST | ||||
| 260.00 | 2.99 | 3.50 | 3.25 | 3.04 | 0.00 | 0.00% | 0.01 | 0 | 2,537 | 0.76 | -0.09 | 0.00 | -0.24 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 265.00 | 3.40 | 3.95 | 3.68 | 3.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 10/20/2025 | EST | ||||
| 270.00 | 3.95 | 4.45 | 4.20 | 4.19 | 0.00 | 0.00% | 0.02 | 0 | 3,312 | 0.73 | -0.11 | 0.00 | -0.26 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 275.00 | 4.50 | 5.25 | 4.88 | 4.53 | 0.00 | 0.00% | 0.02 | 0 | 20 | 10/20/2025 | EST | ||||
| 280.00 | 5.25 | 5.80 | 5.53 | 5.55 | 0.00 | 0.00% | 0.02 | 0 | 1,422 | 0.71 | -0.14 | 0.00 | -0.29 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 285.00 | 6.05 | 6.75 | 6.40 | 5.54 | 0.00 | 0.00% | 0.02 | 0 | 1 | 10/20/2025 | EST | ||||
| 290.00 | 6.90 | 7.75 | 7.33 | 7.25 | 0.00 | 0.00% | 0.03 | 0 | 5,267 | 0.70 | -0.17 | 0.00 | -0.31 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 295.00 | 7.95 | 8.85 | 8.40 | 7.67 | 0.00 | 0.00% | 0.03 | 0 | 9 | 10/20/2025 | EST | ||||
| 300.00 | 9.20 | 9.95 | 9.58 | 9.60 | 0.00 | 0.00% | 0.03 | 0 | 4,943 | 0.69 | -0.21 | 0.00 | -0.34 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 302.50 | 9.60 | 10.85 | 10.23 | % | 0.03 | 0 | 0 | EST | |||||||
| 305.00 | 10.40 | 11.45 | 10.93 | 10.20 | 0.00 | 0.00% | 0.04 | 0 | 13 | 10/20/2025 | EST | ||||
| 307.50 | 10.95 | 12.25 | 11.60 | 9.75 | 0.00 | 0.00% | 0.04 | 0 | 8 | 10/20/2025 | EST | ||||
| 310.00 | 11.95 | 12.80 | 12.38 | 11.45 | 0.00 | 0.00% | 0.04 | 0 | 4,736 | 0.68 | -0.26 | 0.00 | -0.37 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 312.50 | 12.45 | 13.80 | 13.13 | % | 0.04 | 0 | 0 | EST | |||||||
| 315.00 | 13.45 | 14.50 | 13.98 | 14.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 10/20/2025 | EST | ||||
| 317.50 | 14.10 | 15.70 | 14.90 | 13.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 10/20/2025 | EST | ||||
| 320.00 | 15.35 | 16.65 | 16.00 | 16.01 | 0.00 | 0.00% | 0.05 | 0 | 2,388 | 0.67 | -0.31 | 0.01 | -0.39 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 322.50 | 15.90 | 17.55 | 16.73 | 14.22 | 0.00 | 0.00% | 0.05 | 0 | 3 | 10/20/2025 | EST | ||||
| 325.00 | 17.10 | 18.80 | 17.95 | 16.10 | 0.00 | 0.00% | 0.06 | 0 | 25 | 10/20/2025 | EST | ||||
| 327.50 | 17.90 | 19.60 | 18.75 | 19.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 10/20/2025 | EST | ||||
| 330.00 | 19.60 | 20.55 | 20.08 | 20.00 | 0.00 | 0.00% | 0.06 | 0 | 1,692 | 0.68 | -0.37 | 0.01 | -0.42 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 332.50 | 20.10 | 22.30 | 21.20 | 19.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 10/20/2025 | EST | ||||
| 335.00 | 21.40 | 22.95 | 22.18 | 20.15 | 0.00 | 0.00% | 0.07 | 0 | 10 | 10/20/2025 | EST | ||||
| 337.50 | 22.40 | 24.25 | 23.33 | 21.06 | 0.00 | 0.00% | 0.07 | 0 | 3 | 10/20/2025 | EST | ||||
| 340.00 | 23.95 | 25.30 | 24.63 | 24.00 | 0.00 | 0.00% | 0.07 | 0 | 1,507 | 0.68 | -0.43 | 0.01 | -0.44 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 342.50 | 25.00 | 26.85 | 25.93 | 28.28 | 0.00 | 0.00% | 0.08 | 0 | 4 | 10/20/2025 | EST | ||||
| 345.00 | 26.55 | 28.05 | 27.30 | 25.00 | 0.00 | 0.00% | 0.08 | 0 | 114 | 10/20/2025 | EST | ||||
| 347.50 | 27.65 | 29.55 | 28.60 | 27.05 | 0.00 | 0.00% | 0.08 | 0 | 12 | 10/20/2025 | EST | ||||
| 350.00 | 29.85 | 31.25 | 30.55 | 29.70 | 0.00 | 0.00% | 0.09 | 0 | 1,841 | 0.68 | -0.49 | 0.01 | -0.45 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 355.00 | 32.05 | 33.85 | 32.95 | 29.25 | 0.00 | 0.00% | 0.09 | 0 | 3 | 10/20/2025 | EST | ||||
| 360.00 | 35.60 | 36.95 | 36.28 | 34.08 | 0.00 | 0.00% | 0.10 | 0 | 3,148 | 0.69 | -0.54 | 0.01 | -0.45 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 365.00 | 38.30 | 40.25 | 39.28 | % | 0.11 | 0 | 0 | EST | |||||||
| 370.00 | 41.85 | 43.45 | 42.65 | 40.60 | 0.00 | 0.00% | 0.12 | 0 | 1,564 | 0.68 | -0.59 | 0.01 | -0.44 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 375.00 | 45.05 | 47.15 | 46.10 | % | 0.12 | 0 | 0 | EST | |||||||
| 380.00 | 48.65 | 50.65 | 49.65 | 47.13 | 0.00 | 0.00% | 0.13 | 0 | 636 | 0.69 | -0.64 | 0.01 | -0.43 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 385.00 | 52.40 | 54.55 | 53.48 | % | 0.14 | 0 | 0 | EST | |||||||
| 390.00 | 56.30 | 58.35 | 57.33 | 53.94 | 0.00 | 0.00% | 0.15 | 0 | 460 | 0.69 | -0.68 | 0.01 | -0.42 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 395.00 | 59.85 | 62.35 | 61.10 | % | 0.15 | 0 | 0 | EST | |||||||
| 400.00 | 63.80 | 66.30 | 65.05 | 60.20 | 0.00 | 0.00% | 0.16 | 0 | 4,981 | 0.69 | -0.72 | 0.00 | -0.40 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 405.00 | 67.90 | 70.55 | 69.23 | % | 0.17 | 0 | 0 | EST | |||||||
| 410.00 | 72.10 | 74.85 | 73.48 | 90.00 | 0.00 | 0.00% | 0.18 | 0 | 600 | 0.70 | -0.76 | 0.00 | -0.38 | 10/17/2025 | 10/20/2025 3:59:48 PM EST |
| 415.00 | 76.35 | 79.90 | 78.13 | % | 0.19 | 0 | 0 | EST | |||||||
| 420.00 | 80.65 | 83.60 | 82.13 | 75.50 | 0.00 | 0.00% | 0.20 | 0 | 1,649 | 0.71 | -0.79 | 0.00 | -0.36 | 10/10/2025 | 10/20/2025 3:59:48 PM EST |
| 425.00 | 85.10 | 88.00 | 86.55 | % | 0.20 | 0 | 0 | EST | |||||||
| 430.00 | 89.45 | 92.50 | 90.98 | 104.69 | 0.00 | 0.00% | 0.21 | 0 | 2,843 | 0.72 | -0.81 | 0.00 | -0.33 | 10/17/2025 | 10/20/2025 3:59:48 PM EST |
| 440.00 | 98.45 | 101.60 | 100.03 | 97.30 | 0.00 | 0.00% | 0.23 | 0 | 87 | 0.72 | -0.84 | 0.00 | -0.31 | 10/14/2025 | 10/20/2025 3:59:48 PM EST |
| 450.00 | 107.65 | 110.85 | 109.25 | 103.18 | 0.00 | 0.00% | 0.24 | 0 | 760 | 0.73 | -0.86 | 0.00 | -0.29 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 460.00 | 116.95 | 120.20 | 118.58 | 110.40 | 0.00 | 0.00% | 0.26 | 0 | 41 | 0.72 | -0.88 | 0.00 | -0.27 | 10/13/2025 | 10/20/2025 3:59:48 PM EST |
| 470.00 | 126.40 | 129.75 | 128.08 | 119.50 | 0.00 | 0.00% | 0.27 | 0 | 15 | 0.72 | -0.89 | 0.00 | -0.25 | 10/13/2025 | 10/20/2025 3:59:48 PM EST |
| 480.00 | 135.90 | 139.25 | 137.58 | 135.50 | 0.00 | 0.00% | 0.29 | 0 | 16 | 0.85 | -0.90 | 0.00 | -0.23 | 10/14/2025 | 10/20/2025 3:59:48 PM EST |
| 490.00 | 145.55 | 149.40 | 147.48 | 111.85 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.87 | -0.91 | 0.00 | -0.21 | 10/8/2025 | 10/20/2025 3:59:48 PM EST |
| 500.00 | 153.85 | 158.85 | 156.35 | 176.70 | 0.00 | 0.00% | 0.31 | 0 | 3,000 | 0.96 | -0.92 | 0.00 | -0.19 | 10/17/2025 | 10/20/2025 3:59:48 PM EST |
| 510.00 | 163.25 | 168.75 | 166.00 | 129.78 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.97 | -0.93 | 0.00 | -0.18 | 10/9/2025 | 10/20/2025 3:59:48 PM EST |
| 520.00 | 173.80 | 178.65 | 176.23 | 170.20 | 0.00 | 0.00% | 0.34 | 0 | 3,600 | 1.00 | -0.94 | 0.00 | -0.16 | 10/20/2025 | 10/20/2025 3:59:48 PM EST |
| 530.00 | 182.85 | 188.30 | 185.58 | 153.96 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.04 | -0.95 | 0.00 | -0.15 | 10/10/2025 | 10/20/2025 3:59:48 PM EST |
| 540.00 | 192.65 | 198.20 | 195.43 | 156.40 | 0.00 | 0.00% | 0.36 | 0 | 25 | 0.91 | -0.95 | 0.00 | -0.13 | 10/9/2025 | 10/20/2025 3:59:48 PM EST |
| 550.00 | 202.55 | 208.00 | 205.28 | 165.70 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.09 | -0.96 | 0.00 | -0.12 | 10/9/2025 | 10/20/2025 3:59:48 PM EST |
| 560.00 | 212.80 | 217.80 | 215.30 | 236.75 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.12 | -0.96 | 0.00 | -0.11 | 8/14/2025 | 10/20/2025 3:59:48 PM EST |
| 570.00 | 222.35 | 229.00 | 225.68 | 185.60 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.15 | -0.97 | 0.00 | -0.10 | 10/8/2025 | 10/20/2025 3:59:48 PM EST |
| 580.00 | 232.30 | 237.75 | 235.03 | 195.15 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.16 | -0.97 | 0.00 | -0.10 | 10/8/2025 | 10/20/2025 3:59:48 PM EST |
| 590.00 | 242.25 | 248.90 | 245.58 | 204.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.19 | -0.97 | 0.00 | -0.09 | 10/8/2025 | 10/20/2025 3:59:48 PM EST |
| 600.00 | 252.50 | 257.75 | 255.13 | 223.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.08 | 7/30/2025 | 10/20/2025 3:59:48 PM EST |
| 610.00 | 262.15 | 268.80 | 265.48 | 225.65 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.07 | 7/15/2025 | 10/20/2025 3:59:48 PM EST |
| 620.00 | 272.15 | 278.75 | 275.45 | 240.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.06 | 7/30/2025 | 10/20/2025 3:59:48 PM EST |
| 630.00 | 282.15 | 287.70 | 284.93 | 249.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.35 | -0.98 | 0.00 | -0.06 | 7/30/2025 | 10/20/2025 3:59:48 PM EST |
| 640.00 | 292.45 | 297.70 | 295.08 | 222.45 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.05 | 7/21/2025 | 10/20/2025 3:59:48 PM EST |
| 650.00 | 302.45 | 307.70 | 305.08 | 334.89 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.05 | 8/1/2025 | 10/20/2025 3:59:48 PM EST |
| 660.00 | 312.15 | 318.35 | 315.25 | 274.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.04 | 10/9/2025 | 10/20/2025 3:59:48 PM EST |
| 670.00 | 322.15 | 328.25 | 325.20 | 359.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.04 | 8/18/2025 | 10/20/2025 3:59:48 PM EST |
| 680.00 | 332.15 | 338.30 | 335.23 | % | 0.49 | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.04 | 10/20/2025 3:59:48 PM EST | |||
| 690.00 | 342.70 | 347.70 | 345.20 | % | 0.50 | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.03 | 10/20/2025 3:59:48 PM EST | |||
| 700.00 | 352.15 | 358.80 | 355.48 | 387.15 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.03 | 8/7/2025 | 10/20/2025 3:59:48 PM EST |
| 710.00 | 362.15 | 368.80 | 365.48 | % | 0.51 | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.02 | 10/20/2025 3:59:48 PM EST | |||
| 720.00 | 372.45 | 377.65 | 375.05 | % | 0.52 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.02 | 10/20/2025 3:59:48 PM EST | |||
| 730.00 | 382.15 | 388.30 | 385.23 | % | 0.53 | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.02 | 10/20/2025 3:59:48 PM EST | |||
| 740.00 | 392.15 | 398.65 | 395.40 | % | 0.53 | 0 | 0 | 1.58 | -1.00 | 0.00 | -0.01 | 10/20/2025 3:59:48 PM EST | |||
| 750.00 | 402.15 | 407.65 | 404.90 | % | 0.54 | 0 | 0 | 1.62 | -1.00 | 0.00 | -0.01 | 10/20/2025 3:59:48 PM EST | |||
| 760.00 | 412.15 | 418.90 | 415.53 | % | 0.55 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.01 | 10/20/2025 3:59:48 PM EST | |||
| 770.00 | 422.15 | 428.15 | 425.15 | % | 0.55 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.01 | 10/20/2025 3:59:48 PM EST | |||
| 780.00 | 432.15 | 438.30 | 435.23 | % | 0.56 | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.01 | 10/20/2025 3:59:48 PM EST | |||
| 790.00 | 442.15 | 448.45 | 445.30 | % | 0.56 | 0 | 0 | 1.69 | -1.00 | 0.00 | -0.01 | 10/20/2025 3:59:48 PM EST | |||
| 800.00 | 452.15 | 458.25 | 455.20 | % | 0.57 | 0 | 0 | 1.66 | -1.00 | 0.00 | -0.01 | 10/20/2025 3:59:48 PM EST | |||
| 810.00 | 462.15 | 468.20 | 465.18 | % | 0.57 | 0 | 0 | 1.75 | -1.00 | 0.00 | -0.01 | 10/20/2025 3:59:48 PM EST | |||
| 820.00 | 472.50 | 479.10 | 475.80 | % | 0.58 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:48 PM EST | |||
| 830.00 | 482.15 | 488.25 | 485.20 | % | 0.58 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:48 PM EST | |||
| 840.00 | 492.15 | 498.05 | 495.10 | % | 0.59 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:48 PM EST | |||
| 850.00 | 502.45 | 509.25 | 505.85 | % | 0.60 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:48 PM EST | |||
| 860.00 | 512.15 | 518.30 | 515.23 | % | 0.60 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:48 PM EST | |||
| 870.00 | 522.45 | 528.25 | 525.35 | % | 0.60 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:48 PM EST | |||
| 880.00 | 532.15 | 538.30 | 535.23 | % | 0.61 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:48 PM EST |