Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $261.79 as of 11/19/2025 3:14:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 103.45 | 111.25 | 107.35 | 165.97 | 0.00 | 0.00% | 0.72 | 0 | 92 | 2.67 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 4:00:03 PM EST |
| 160.00 | 93.45 | 100.65 | 97.05 | 157.43 | 0.00 | 0.00% | 0.61 | 0 | 31 | 2.28 | 1.00 | 0.00 | -0.01 | 11/5/2025 | 11/19/2025 4:00:03 PM EST |
| 165.00 | 88.45 | 95.50 | 91.98 | 110.00 | 0.00 | 0.00% | 0.56 | 0 | 47 | 2.14 | 1.00 | 0.00 | -0.02 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 170.00 | 83.50 | 90.60 | 87.05 | 146.02 | 0.00 | 0.00% | 0.51 | 0 | 3 | 2.04 | 1.00 | 0.00 | -0.02 | 11/5/2025 | 11/19/2025 4:00:03 PM EST |
| 175.00 | 78.50 | 85.60 | 82.05 | 174.90 | 0.00 | 0.00% | 0.47 | 0 | 12 | 1.93 | 0.99 | 0.00 | -0.03 | 10/13/2025 | 11/19/2025 4:00:03 PM EST |
| 180.00 | 73.55 | 79.90 | 76.73 | 137.46 | 0.00 | 0.00% | 0.43 | 0 | 56 | 1.69 | 0.99 | 0.00 | -0.06 | 11/5/2025 | 11/19/2025 4:00:03 PM EST |
| 185.00 | 68.60 | 75.70 | 72.15 | 174.85 | 0.00 | 0.00% | 0.39 | 0 | 8 | 1.72 | 0.98 | 0.00 | -0.09 | 10/13/2025 | 11/19/2025 4:00:03 PM EST |
| 190.00 | 63.70 | 70.05 | 66.88 | 61.70 | -54.20 | -46.77% | 0.35 | 6 | 14 | 1.51 | 0.98 | 0.00 | -0.11 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 195.00 | 58.80 | 66.30 | 62.55 | 59.04 | -10.18 | -14.71% | 0.32 | 1 | 18 | 1.59 | 0.97 | 0.00 | -0.15 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 197.50 | 56.40 | 64.05 | 60.23 | 59.64 | -10.58 | -15.07% | 0.30 | 35 | 15 | 1.57 | 0.97 | 0.00 | -0.15 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 200.00 | 53.95 | 60.30 | 57.13 | 56.93 | -7.43 | -11.55% | 0.29 | 76 | 28 | 1.35 | 0.96 | 0.00 | -0.18 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 202.50 | 51.55 | 57.95 | 54.75 | 54.57 | -12.02 | -18.06% | 0.27 | 101 | 12 | 1.32 | 0.96 | 0.00 | -0.19 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 205.00 | 49.15 | 56.95 | 53.05 | 51.67 | -16.65 | -24.38% | 0.26 | 228 | 27 | 1.46 | 0.95 | 0.00 | -0.21 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 207.50 | 48.10 | 54.00 | 51.05 | 49.30 | % | 0.25 | 228 | 0 | 1.35 | 0.94 | 0.00 | -0.24 | 11/19/2025 | 11/19/2025 4:00:03 PM EST | |
| 210.00 | 46.55 | 51.00 | 48.78 | 63.78 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.24 | 0.94 | 0.00 | -0.25 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 212.50 | 43.70 | 48.40 | 46.05 | % | 0.22 | 0 | 0 | 1.17 | 0.93 | 0.00 | -0.28 | 11/19/2025 4:00:03 PM EST | |||
| 215.00 | 42.10 | 45.95 | 44.03 | 37.12 | -61.21 | -62.25% | 0.20 | 4 | 1 | 1.13 | 0.92 | 0.00 | -0.30 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 217.50 | 38.80 | 44.25 | 41.53 | 74.55 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.16 | 0.91 | 0.00 | -0.32 | 11/13/2025 | 11/19/2025 4:00:03 PM EST |
| 220.00 | 37.25 | 41.20 | 39.23 | 33.00 | -16.10 | -32.79% | 0.18 | 40 | 23 | 1.05 | 0.90 | 0.01 | -0.34 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 222.50 | 34.55 | 39.20 | 36.88 | 47.60 | 0.00 | 0.00% | 0.17 | 0 | 16 | 1.05 | 0.88 | 0.01 | -0.36 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 225.00 | 32.80 | 36.90 | 34.85 | 29.07 | -16.00 | -35.50% | 0.15 | 184 | 28 | 0.77 | 0.87 | 0.01 | -0.38 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 227.50 | 30.40 | 33.50 | 31.95 | 77.86 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.70 | 0.85 | 0.01 | -0.40 | 11/12/2025 | 11/19/2025 4:00:03 PM EST |
| 230.00 | 28.55 | 32.85 | 30.70 | 28.45 | -10.37 | -26.72% | 0.13 | 184 | 12 | 0.81 | 0.84 | 0.01 | -0.43 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 232.50 | 25.95 | 30.55 | 28.25 | 55.25 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.76 | 0.82 | 0.01 | -0.45 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 235.00 | 24.45 | 28.65 | 26.55 | 24.55 | -10.15 | -29.26% | 0.11 | 57 | 5 | 0.79 | 0.80 | 0.01 | -0.48 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 237.50 | 21.80 | 27.20 | 24.50 | 18.95 | -33.45 | -63.84% | 0.10 | 2 | 1 | 0.77 | 0.77 | 0.01 | -0.50 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 240.00 | 22.00 | 22.50 | 22.25 | 22.80 | -4.50 | -16.49% | 0.09 | 63 | 13 | 0.75 | 0.75 | 0.01 | -0.53 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 242.50 | 18.60 | 22.25 | 20.43 | 17.35 | -13.69 | -44.11% | 0.08 | 4 | 1 | 0.73 | 0.72 | 0.01 | -0.55 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 245.00 | 18.25 | 19.10 | 18.68 | 18.50 | -6.72 | -26.65% | 0.08 | 68 | 33 | 0.73 | 0.69 | 0.01 | -0.57 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 247.50 | 16.50 | 17.55 | 17.03 | 16.60 | -6.90 | -29.37% | 0.07 | 17 | 17 | 0.73 | 0.66 | 0.01 | -0.59 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 250.00 | 15.15 | 15.85 | 15.50 | 15.47 | -3.91 | -20.18% | 0.06 | 444 | 37 | 0.72 | 0.62 | 0.01 | -0.61 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 252.50 | 13.80 | 14.30 | 14.05 | 14.25 | -3.65 | -20.40% | 0.06 | 510 | 5 | 0.72 | 0.59 | 0.01 | -0.62 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 255.00 | 12.40 | 13.00 | 12.70 | 12.55 | -4.45 | -26.18% | 0.05 | 996 | 53 | 0.72 | 0.55 | 0.01 | -0.63 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 257.50 | 11.10 | 11.50 | 11.30 | 11.00 | -5.85 | -34.72% | 0.04 | 389 | 24 | 0.71 | 0.52 | 0.01 | -0.63 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 260.00 | 9.85 | 10.50 | 10.18 | 10.05 | -3.90 | -27.96% | 0.04 | 724 | 265 | 0.71 | 0.48 | 0.01 | -0.63 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 262.50 | 8.75 | 9.00 | 8.88 | 9.00 | -3.40 | -27.42% | 0.03 | 3,841 | 99 | 0.69 | 0.45 | 0.01 | -0.63 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 265.00 | 7.70 | 8.10 | 7.90 | 7.90 | -3.10 | -28.19% | 0.03 | 1,876 | 171 | 0.69 | 0.42 | 0.01 | -0.62 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 267.50 | 6.70 | 7.15 | 6.93 | 6.95 | -3.05 | -30.50% | 0.03 | 3,739 | 215 | 0.69 | 0.38 | 0.01 | -0.61 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 270.00 | 5.95 | 6.35 | 6.15 | 6.20 | -2.95 | -32.24% | 0.02 | 648 | 460 | 0.69 | 0.35 | 0.01 | -0.59 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 272.50 | 5.20 | 6.95 | 6.08 | 5.34 | -2.66 | -33.25% | 0.02 | 137 | 172 | 0.74 | 0.32 | 0.01 | -0.57 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 275.00 | 4.50 | 4.85 | 4.68 | 4.69 | -2.36 | -33.48% | 0.02 | 562 | 391 | 0.69 | 0.29 | 0.01 | -0.55 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 277.50 | 3.90 | 4.20 | 4.05 | 4.05 | -2.50 | -38.17% | 0.01 | 1,872 | 134 | 0.68 | 0.26 | 0.01 | -0.52 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 280.00 | 3.40 | 3.85 | 3.63 | 3.50 | -2.00 | -36.37% | 0.01 | 1,807 | 817 | 0.69 | 0.24 | 0.01 | -0.49 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 282.50 | 2.89 | 3.25 | 3.07 | 2.89 | -2.18 | -43.00% | 0.01 | 5,404 | 238 | 0.68 | 0.21 | 0.01 | -0.46 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 285.00 | 2.50 | 2.74 | 2.62 | 2.73 | -1.42 | -34.22% | 0.01 | 493 | 374 | 0.68 | 0.19 | 0.01 | -0.43 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 287.50 | 2.17 | 2.40 | 2.29 | 2.25 | -1.55 | -40.79% | 0.01 | 122 | 233 | 0.68 | 0.17 | 0.01 | -0.39 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 290.00 | 1.85 | 2.09 | 1.97 | 1.96 | -1.39 | -41.50% | 0.01 | 364 | 465 | 0.69 | 0.15 | 0.01 | -0.36 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 292.50 | 1.54 | 1.86 | 1.70 | 1.59 | -1.86 | -53.92% | 0.01 | 74 | 275 | 0.69 | 0.13 | 0.01 | -0.33 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 295.00 | 1.30 | 1.50 | 1.40 | 1.50 | -1.03 | -40.72% | 0.00 | 242 | 316 | 0.68 | 0.11 | 0.01 | -0.30 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 297.50 | 1.08 | 1.42 | 1.25 | 1.27 | -0.93 | -42.28% | 0.00 | 91 | 169 | 0.69 | 0.10 | 0.01 | -0.27 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 300.00 | 1.02 | 1.22 | 1.12 | 1.08 | -0.85 | -44.05% | 0.00 | 2,830 | 1,838 | 0.70 | 0.08 | 0.01 | -0.24 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 302.50 | 0.90 | 1.06 | 0.98 | 0.96 | -1.06 | -52.48% | 0.00 | 307 | 219 | 0.71 | 0.07 | 0.01 | -0.22 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 305.00 | 0.75 | 1.00 | 0.88 | 0.77 | -0.83 | -51.88% | 0.00 | 657 | 635 | 0.71 | 0.06 | 0.00 | -0.19 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 307.50 | 0.53 | 0.89 | 0.71 | 0.49 | -0.88 | -64.24% | 0.00 | 25 | 283 | 0.70 | 0.05 | 0.00 | -0.17 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 310.00 | 0.50 | 0.70 | 0.60 | 0.59 | -0.61 | -50.84% | 0.00 | 291 | 839 | 0.71 | 0.05 | 0.00 | -0.15 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 312.50 | 0.28 | 0.74 | 0.51 | 0.46 | -0.64 | -58.19% | 0.00 | 17 | 156 | 0.70 | 0.04 | 0.00 | -0.13 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 315.00 | 0.25 | 0.55 | 0.40 | 0.48 | -0.67 | -58.27% | 0.00 | 177 | 425 | 0.69 | 0.03 | 0.00 | -0.12 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 317.50 | 0.34 | 0.57 | 0.46 | 0.34 | -0.51 | -60.00% | 0.00 | 29 | 80 | 0.74 | 0.03 | 0.00 | -0.10 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 320.00 | 0.20 | 0.41 | 0.31 | 0.52 | -0.18 | -25.72% | 0.00 | 313 | 1,169 | 0.71 | 0.02 | 0.00 | -0.09 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 322.50 | 0.24 | 0.39 | 0.32 | 0.26 | -0.40 | -60.61% | 0.00 | 12 | 80 | 0.72 | 0.02 | 0.00 | -0.08 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 325.00 | 0.05 | 0.43 | 0.24 | 0.27 | -0.43 | -61.43% | 0.00 | 88 | 425 | 0.69 | 0.02 | 0.00 | -0.07 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 327.50 | 0.03 | 0.31 | 0.17 | 0.22 | -0.38 | -63.34% | 0.00 | 29 | 120 | 0.66 | 0.01 | 0.00 | -0.06 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 330.00 | 0.10 | 0.30 | 0.20 | 0.21 | -0.16 | -43.25% | 0.00 | 252 | 973 | 0.72 | 0.01 | 0.00 | -0.05 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 332.50 | 0.01 | 0.35 | 0.18 | 0.20 | -0.21 | -51.22% | 0.00 | 73 | 245 | 0.69 | 0.01 | 0.00 | -0.04 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 335.00 | 0.14 | 0.32 | 0.23 | 0.21 | -0.20 | -48.78% | 0.00 | 70 | 428 | 0.79 | 0.01 | 0.00 | -0.03 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 337.50 | 0.00 | 0.35 | 0.18 | 0.17 | -0.23 | -57.50% | 0.00 | 9 | 70 | 0.87 | 0.01 | 0.00 | -0.03 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 340.00 | 0.01 | 0.29 | 0.15 | 0.16 | -0.19 | -54.29% | 0.00 | 83 | 346 | 0.80 | 0.01 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 342.50 | 0.00 | 0.31 | 0.16 | 0.17 | -0.13 | -43.34% | 0.00 | 15 | 40 | 0.89 | 0.00 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 345.00 | 0.00 | 0.28 | 0.14 | 0.14 | -0.21 | -60.00% | 0.00 | 5 | 267 | 0.89 | 0.00 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 347.50 | 0.00 | 0.29 | 0.15 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.92 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 350.00 | 0.04 | 0.18 | 0.11 | 0.13 | -0.12 | -48.00% | 0.00 | 253 | 920 | 0.80 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 352.50 | 0.00 | 0.28 | 0.14 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.95 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 355.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 8 | 210 | 0.92 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 357.50 | 0.00 | 0.26 | 0.13 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.97 | 0.00 | 0.00 | -0.01 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 360.00 | 0.09 | 0.22 | 0.16 | 0.10 | -0.06 | -37.50% | 0.00 | 99 | 368 | 0.90 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 362.50 | 0.00 | 0.33 | 0.17 | 0.16 | -0.02 | -11.12% | 0.00 | 1 | 9 | 1.04 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 365.00 | 0.06 | 0.25 | 0.16 | 0.12 | -0.12 | -50.00% | 0.00 | 13 | 190 | 0.94 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 367.50 | 0.00 | 0.24 | 0.12 | 0.17 | -0.02 | -10.53% | 0.00 | 1 | 29 | 1.03 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 370.00 | 0.09 | 0.21 | 0.15 | 0.09 | -0.12 | -57.15% | 0.00 | 18 | 365 | 0.98 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 372.50 | 0.00 | 0.24 | 0.12 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.06 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 375.00 | 0.05 | 0.16 | 0.11 | 0.09 | -0.11 | -55.00% | 0.00 | 7 | 261 | 0.96 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 377.50 | 0.00 | 0.23 | 0.12 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 380.00 | 0.01 | 0.23 | 0.12 | 0.08 | -0.12 | -60.00% | 0.00 | 46 | 504 | 0.95 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 382.50 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.11 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 385.00 | 0.00 | 0.11 | 0.06 | 0.12 | -0.02 | -14.29% | 0.00 | 5 | 159 | 1.03 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 387.50 | 0.00 | 0.22 | 0.11 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:03 PM EST |
| 390.00 | 0.00 | 0.22 | 0.11 | 0.09 | -0.09 | -50.00% | 0.00 | 7 | 248 | 1.03 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 392.50 | 0.00 | 0.22 | 0.11 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 395.00 | 0.00 | 0.37 | 0.19 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.28 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 397.50 | 0.00 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 400.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 98 | 1,612 | 1.04 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 402.50 | 0.00 | 0.21 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 405.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.12 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 410.00 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 20 | 120 | 1.27 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 415.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.01 | -11.12% | 0.00 | 10 | 286 | 1.29 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 420.00 | 0.00 | 0.14 | 0.07 | 0.08 | +0.03 | +60.00% | 0.00 | 10 | 362 | 1.26 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 425.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.05 | +250.00% | 0.00 | 2 | 446 | 1.34 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 430.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.38 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 435.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 137 | 1.29 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 440.00 | 0.00 | 0.20 | 0.10 | 0.19 | +0.09 | +90.00% | 0.00 | 35 | 237 | 1.42 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 445.00 | 0.00 | 0.20 | 0.10 | 0.08 | +0.05 | +166.67% | 0.00 | 1 | 32 | 1.45 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 450.00 | 0.01 | 0.16 | 0.09 | 0.01 | -0.03 | -75.00% | 0.00 | 18 | 475 | 1.27 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 455.00 | 0.00 | 0.34 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.60 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 460.00 | 0.00 | 0.48 | 0.24 | 0.08 | +0.01 | +14.29% | 0.00 | 1 | 82 | 1.70 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 465.00 | 0.00 | 0.63 | 0.32 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.80 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 470.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.50 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:03 PM EST |
| 475.00 | 0.00 | 0.63 | 0.32 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.85 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 480.00 | 0.00 | 0.63 | 0.32 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 121 | 1.88 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 485.00 | 0.00 | 0.63 | 0.32 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 4 | 1.90 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 490.00 | 0.00 | 0.63 | 0.32 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.93 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 495.00 | 0.00 | 0.63 | 0.32 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 500.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 9 | 628 | 1.42 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 505.00 | 0.00 | 0.63 | 0.32 | 0.08 | +0.07 | +700.00% | 0.00 | 1 | 4 | 2.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 510.00 | 0.00 | 0.63 | 0.32 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 5 | 2.02 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 515.00 | 0.00 | 0.61 | 0.31 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 15 | 2.05 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 520.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.84 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 530.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.07 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 540.00 | 0.00 | 0.61 | 0.31 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.16 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 550.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 2 | 57 | 1.67 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 560.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 570.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 580.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.77 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 590.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.80 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 600.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 370 | 1.83 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 610.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 371 | 1.86 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 7 | 233 | 1.24 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 160.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 77 | 8 | 1.16 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 101 | 286 | 1.17 | 0.00 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.25 | 0.00 | 0.00 | -0.02 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.11 | -91.67% | 0.00 | 22 | 12 | 1.17 | -0.01 | 0.00 | -0.03 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 180.00 | 0.01 | 0.28 | 0.15 | 0.16 | -0.05 | -23.81% | 0.00 | 111 | 97 | 1.08 | -0.01 | 0.00 | -0.06 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 185.00 | 0.01 | 0.46 | 0.24 | 0.26 | +0.03 | +13.05% | 0.00 | 33 | 258 | 0.92 | -0.02 | 0.00 | -0.09 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 190.00 | 0.13 | 0.54 | 0.34 | 0.32 | +0.06 | +23.08% | 0.00 | 78 | 326 | 0.97 | -0.02 | 0.00 | -0.11 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 195.00 | 0.16 | 0.70 | 0.43 | 0.54 | +0.23 | +74.20% | 0.00 | 13 | 87 | 0.94 | -0.03 | 0.00 | -0.15 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 197.50 | 0.30 | 0.95 | 0.63 | 0.69 | +0.24 | +53.34% | 0.00 | 40 | 16 | 0.97 | -0.03 | 0.00 | -0.15 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 200.00 | 0.40 | 0.74 | 0.57 | 0.51 | +0.16 | +45.72% | 0.00 | 278 | 600 | 0.92 | -0.04 | 0.00 | -0.18 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 202.50 | 0.42 | 1.04 | 0.73 | 0.93 | +0.24 | +34.79% | 0.00 | 16 | 3 | 0.93 | -0.04 | 0.00 | -0.19 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 205.00 | 0.52 | 0.99 | 0.76 | 1.02 | +0.44 | +75.87% | 0.00 | 52 | 61 | 0.90 | -0.05 | 0.00 | -0.21 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 207.50 | 0.67 | 0.95 | 0.81 | 0.90 | +0.22 | +32.36% | 0.00 | 14 | 9 | 0.88 | -0.06 | 0.00 | -0.24 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 210.00 | 0.90 | 1.02 | 0.96 | 0.95 | +0.16 | +20.26% | 0.00 | 202 | 214 | 0.87 | -0.06 | 0.00 | -0.25 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 212.50 | 0.91 | 1.26 | 1.09 | 1.76 | +0.66 | +60.00% | 0.01 | 10 | 7 | 0.85 | -0.07 | 0.00 | -0.28 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 215.00 | 1.08 | 1.39 | 1.24 | 1.25 | +0.40 | +47.06% | 0.01 | 186 | 261 | 0.84 | -0.08 | 0.00 | -0.30 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 217.50 | 1.25 | 1.57 | 1.41 | 1.47 | +0.38 | +34.87% | 0.01 | 201 | 142 | 0.83 | -0.09 | 0.00 | -0.32 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 220.00 | 1.48 | 1.97 | 1.73 | 1.65 | +0.30 | +22.23% | 0.01 | 581 | 921 | 0.81 | -0.10 | 0.01 | -0.34 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 222.50 | 1.69 | 2.01 | 1.85 | 2.04 | +0.39 | +23.64% | 0.01 | 100 | 43 | 0.80 | -0.12 | 0.01 | -0.36 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 225.00 | 1.98 | 2.28 | 2.13 | 2.40 | +0.63 | +35.60% | 0.01 | 156 | 184 | 0.79 | -0.13 | 0.01 | -0.38 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 227.50 | 2.37 | 2.60 | 2.49 | 3.80 | +1.35 | +55.11% | 0.01 | 366 | 23 | 0.78 | -0.15 | 0.01 | -0.40 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 230.00 | 2.63 | 2.97 | 2.80 | 2.63 | +0.14 | +5.63% | 0.01 | 999 | 479 | 0.77 | -0.16 | 0.01 | -0.43 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 232.50 | 2.95 | 3.45 | 3.20 | 3.00 | +0.60 | +25.00% | 0.01 | 36 | 13 | 0.76 | -0.18 | 0.01 | -0.45 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 235.00 | 3.50 | 4.00 | 3.75 | 4.05 | +0.97 | +31.50% | 0.02 | 277 | 249 | 0.76 | -0.20 | 0.01 | -0.48 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 237.50 | 4.00 | 4.40 | 4.20 | 4.45 | +0.92 | +26.07% | 0.02 | 109 | 66 | 0.74 | -0.23 | 0.01 | -0.50 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 240.00 | 4.35 | 5.15 | 4.75 | 4.94 | +1.28 | +34.98% | 0.02 | 480 | 312 | 0.73 | -0.25 | 0.01 | -0.53 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 242.50 | 5.25 | 5.90 | 5.58 | 6.05 | +2.10 | +53.17% | 0.02 | 402 | 111 | 0.73 | -0.28 | 0.01 | -0.55 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 245.00 | 5.05 | 6.40 | 5.73 | 6.25 | +0.75 | +13.64% | 0.02 | 996 | 252 | 0.72 | -0.31 | 0.01 | -0.57 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 247.50 | 6.70 | 7.50 | 7.10 | 6.98 | +1.93 | +38.22% | 0.03 | 663 | 50 | 0.72 | -0.34 | 0.01 | -0.59 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 250.00 | 7.70 | 8.05 | 7.88 | 8.00 | +0.85 | +11.89% | 0.03 | 2,797 | 830 | 0.70 | -0.38 | 0.01 | -0.61 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 252.50 | 8.65 | 9.30 | 8.98 | 8.91 | +1.10 | +14.09% | 0.04 | 187 | 149 | 0.70 | -0.41 | 0.01 | -0.62 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 255.00 | 9.75 | 10.40 | 10.08 | 10.17 | +2.28 | +28.90% | 0.04 | 389 | 209 | 0.70 | -0.45 | 0.01 | -0.63 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 257.50 | 10.95 | 11.60 | 11.28 | 11.23 | +2.93 | +35.31% | 0.04 | 167 | 223 | 0.69 | -0.48 | 0.01 | -0.63 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 260.00 | 12.25 | 12.70 | 12.48 | 12.40 | +1.40 | +12.73% | 0.05 | 946 | 688 | 0.68 | -0.52 | 0.01 | -0.63 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 262.50 | 13.25 | 14.50 | 13.88 | 13.96 | +2.81 | +25.21% | 0.05 | 74 | 235 | 0.68 | -0.55 | 0.01 | -0.63 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 265.00 | 15.05 | 15.95 | 15.50 | 15.41 | +1.97 | +14.66% | 0.06 | 70 | 692 | 0.69 | -0.58 | 0.01 | -0.62 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 267.50 | 16.30 | 17.55 | 16.93 | 18.00 | +3.45 | +23.72% | 0.06 | 62 | 180 | 0.67 | -0.62 | 0.01 | -0.61 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 270.00 | 17.95 | 19.25 | 18.60 | 18.80 | +3.07 | +19.52% | 0.07 | 135 | 662 | 0.67 | -0.65 | 0.01 | -0.59 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 272.50 | 18.05 | 20.95 | 19.50 | 20.90 | +5.24 | +33.47% | 0.07 | 33 | 107 | 0.61 | -0.68 | 0.01 | -0.57 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 275.00 | 20.60 | 23.00 | 21.80 | 22.50 | +6.05 | +36.78% | 0.08 | 46 | 490 | 0.64 | -0.71 | 0.01 | -0.55 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 277.50 | 21.50 | 27.35 | 24.43 | 24.95 | +6.55 | +35.60% | 0.09 | 19 | 219 | 0.68 | -0.74 | 0.01 | -0.52 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 280.00 | 25.20 | 27.50 | 26.35 | 27.50 | +7.68 | +38.75% | 0.09 | 45 | 456 | 0.68 | -0.76 | 0.01 | -0.49 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 282.50 | 25.75 | 30.00 | 27.88 | 29.00 | +7.87 | +37.25% | 0.10 | 30 | 108 | 0.62 | -0.79 | 0.01 | -0.46 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 285.00 | 28.20 | 32.95 | 30.58 | 30.27 | +4.82 | +18.94% | 0.11 | 80 | 507 | 0.66 | -0.81 | 0.01 | -0.43 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 287.50 | 31.10 | 33.30 | 32.20 | 31.15 | +6.33 | +25.51% | 0.11 | 24 | 45 | 0.64 | -0.83 | 0.01 | -0.39 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 290.00 | 32.80 | 36.45 | 34.63 | 35.12 | +7.96 | +29.31% | 0.12 | 26 | 359 | 0.64 | -0.85 | 0.01 | -0.36 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 292.50 | 34.45 | 38.50 | 36.48 | 37.00 | +8.10 | +28.03% | 0.12 | 3 | 24 | 1.03 | -0.87 | 0.01 | -0.33 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 295.00 | 37.30 | 41.40 | 39.35 | 42.95 | +11.88 | +38.24% | 0.13 | 17 | 1,100 | 0.99 | -0.89 | 0.01 | -0.30 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 297.50 | 40.65 | 42.30 | 41.48 | 42.66 | +11.79 | +38.20% | 0.14 | 7 | 139 | 0.67 | -0.90 | 0.01 | -0.27 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 300.00 | 41.85 | 43.90 | 42.88 | 42.00 | +6.53 | +18.41% | 0.14 | 52 | 796 | 0.74 | -0.92 | 0.01 | -0.24 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 302.50 | 43.65 | 50.00 | 46.83 | 52.57 | +14.87 | +39.45% | 0.15 | 7 | 102 | 1.16 | -0.93 | 0.01 | -0.22 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 305.00 | 46.55 | 52.65 | 49.60 | 49.72 | +9.47 | +23.53% | 0.16 | 15 | 191 | 1.21 | -0.94 | 0.00 | -0.19 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 307.50 | 48.45 | 54.80 | 51.63 | 42.68 | 0.00 | 0.00% | 0.17 | 0 | 57 | 1.23 | -0.95 | 0.00 | -0.17 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 310.00 | 50.95 | 57.05 | 54.00 | 58.20 | +13.46 | +30.09% | 0.17 | 17 | 313 | 1.28 | -0.95 | 0.00 | -0.15 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 312.50 | 52.05 | 59.20 | 55.63 | 63.78 | +14.53 | +29.51% | 0.18 | 6 | 83 | 1.21 | -0.96 | 0.00 | -0.13 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 315.00 | 54.50 | 62.35 | 58.43 | 65.47 | +15.04 | +29.83% | 0.19 | 21 | 343 | 1.32 | -0.97 | 0.00 | -0.12 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 317.50 | 57.00 | 64.50 | 60.75 | 52.38 | 0.00 | 0.00% | 0.19 | 0 | 61 | 1.32 | -0.97 | 0.00 | -0.10 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 320.00 | 59.75 | 67.25 | 63.50 | 62.80 | +8.94 | +16.60% | 0.20 | 10 | 460 | 1.37 | -0.98 | 0.00 | -0.09 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 322.50 | 61.90 | 69.45 | 65.68 | 39.38 | 0.00 | 0.00% | 0.20 | 0 | 18 | 1.39 | -0.98 | 0.00 | -0.08 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 325.00 | 64.40 | 71.90 | 68.15 | 75.31 | +17.92 | +31.23% | 0.21 | 4 | 122 | 1.42 | -0.98 | 0.00 | -0.07 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 327.50 | 68.10 | 74.65 | 71.38 | 71.79 | +11.55 | +19.18% | 0.22 | 133 | 13 | 1.45 | -0.99 | 0.00 | -0.06 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 330.00 | 70.60 | 76.90 | 73.75 | 75.00 | +9.26 | +14.09% | 0.22 | 44 | 161 | 1.45 | -0.99 | 0.00 | -0.05 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 332.50 | 73.05 | 79.35 | 76.20 | 51.43 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.51 | -0.99 | 0.00 | -0.04 | 11/13/2025 | 11/19/2025 4:00:03 PM EST |
| 335.00 | 75.65 | 82.10 | 78.88 | 84.56 | +17.28 | +25.69% | 0.24 | 4 | 171 | 1.54 | -0.99 | 0.00 | -0.03 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 337.50 | 76.85 | 84.35 | 80.60 | 75.56 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.54 | -0.99 | 0.00 | -0.03 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 340.00 | 80.50 | 87.10 | 83.80 | 83.87 | +9.87 | +13.34% | 0.25 | 18 | 210 | 1.59 | -0.99 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 342.50 | 82.00 | 89.35 | 85.68 | 83.09 | +23.96 | +40.53% | 0.25 | 1 | 2 | 1.61 | -1.00 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 345.00 | 85.50 | 91.85 | 88.68 | 94.71 | +18.04 | +23.53% | 0.26 | 1 | 90 | 1.60 | -1.00 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 347.50 | 86.85 | 94.35 | 90.60 | 84.56 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.63 | -1.00 | 0.00 | -0.01 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 350.00 | 90.50 | 96.85 | 93.68 | 99.06 | +12.32 | +14.21% | 0.27 | 10 | 67 | 1.66 | -1.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 352.50 | 91.90 | 99.35 | 95.63 | 84.79 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.68 | -1.00 | 0.00 | -0.01 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 355.00 | 95.50 | 101.85 | 98.68 | 90.60 | 0.00 | 0.00% | 0.28 | 0 | 23 | 1.72 | -1.00 | 0.00 | -0.01 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 357.50 | 97.20 | 104.35 | 100.78 | 93.27 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.75 | -1.00 | 0.00 | -0.01 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 360.00 | 100.60 | 107.10 | 103.85 | 110.16 | +14.79 | +15.51% | 0.29 | 1 | 418 | 1.80 | -1.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 362.50 | 101.95 | 109.30 | 105.63 | 82.55 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 365.00 | 105.55 | 112.10 | 108.83 | 107.77 | +26.41 | +32.47% | 0.30 | 11 | 104 | 1.85 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 367.50 | 108.00 | 114.30 | 111.15 | 57.83 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 4:00:03 PM EST |
| 370.00 | 109.45 | 116.80 | 113.13 | 117.00 | +48.83 | +71.63% | 0.31 | 2 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 372.50 | 111.90 | 118.85 | 115.38 | % | 0.31 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 375.00 | 114.60 | 121.80 | 118.20 | 90.93 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:03 PM EST |
| 377.50 | 117.25 | 124.30 | 120.78 | 112.42 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.93 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 380.00 | 119.60 | 126.80 | 123.20 | 114.85 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 382.50 | 121.95 | 129.30 | 125.63 | % | 0.33 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 385.00 | 124.60 | 131.80 | 128.20 | 112.67 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 387.50 | 127.00 | 133.85 | 130.43 | % | 0.34 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 390.00 | 129.45 | 136.80 | 133.13 | 103.88 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 392.50 | 131.90 | 139.30 | 135.60 | % | 0.35 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 395.00 | 134.60 | 141.80 | 138.20 | 108.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 397.50 | 136.95 | 144.30 | 140.63 | % | 0.35 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 400.00 | 140.50 | 146.80 | 143.65 | 109.74 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.14 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 402.50 | 141.90 | 149.30 | 145.60 | % | 0.36 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 405.00 | 144.45 | 151.80 | 148.13 | 67.35 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 4:00:03 PM EST |
| 410.00 | 149.60 | 156.80 | 153.20 | 103.79 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:03 PM EST |
| 415.00 | 154.40 | 161.80 | 158.10 | 74.61 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 4:00:03 PM EST |
| 420.00 | 159.45 | 166.80 | 163.13 | % | 0.39 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 425.00 | 164.45 | 171.80 | 168.13 | 62.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/19/2025 4:00:03 PM EST |
| 430.00 | 169.60 | 176.80 | 173.20 | % | 0.40 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 435.00 | 174.45 | 181.80 | 178.13 | % | 0.41 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 440.00 | 179.40 | 186.80 | 183.10 | 77.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/19/2025 4:00:03 PM EST |
| 445.00 | 184.60 | 191.80 | 188.20 | 77.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/19/2025 4:00:03 PM EST |
| 450.00 | 190.50 | 196.85 | 193.68 | 118.77 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 4:00:03 PM EST |
| 455.00 | 194.60 | 201.80 | 198.20 | % | 0.44 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 460.00 | 200.50 | 206.80 | 203.65 | 128.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 4:00:03 PM EST |
| 465.00 | 204.40 | 211.80 | 208.10 | % | 0.45 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 470.00 | 209.40 | 216.80 | 213.10 | % | 0.45 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 475.00 | 214.40 | 221.80 | 218.10 | % | 0.46 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 480.00 | 219.40 | 226.80 | 223.10 | % | 0.46 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 485.00 | 225.50 | 231.80 | 228.65 | % | 0.47 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 490.00 | 229.40 | 236.80 | 233.10 | % | 0.48 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 495.00 | 234.40 | 241.80 | 238.10 | % | 0.48 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 500.00 | 239.40 | 246.80 | 243.10 | 185.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 4:00:03 PM EST |
| 505.00 | 245.50 | 251.80 | 248.65 | 237.05 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 510.00 | 249.40 | 256.80 | 253.10 | 161.95 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 11/19/2025 4:00:03 PM EST |
| 515.00 | 254.40 | 261.80 | 258.10 | % | 0.50 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 520.00 | 259.40 | 266.80 | 263.10 | 166.05 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 11/19/2025 4:00:03 PM EST |
| 530.00 | 269.40 | 276.80 | 273.10 | % | 0.52 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 540.00 | 279.40 | 286.80 | 283.10 | % | 0.52 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 550.00 | 289.40 | 296.80 | 293.10 | % | 0.53 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 560.00 | 299.40 | 306.80 | 303.10 | % | 0.54 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 570.00 | 310.50 | 316.80 | 313.65 | 221.70 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 11/19/2025 4:00:03 PM EST |
| 580.00 | 319.40 | 326.80 | 323.10 | % | 0.56 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 590.00 | 329.40 | 336.80 | 333.10 | % | 0.56 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 600.00 | 339.40 | 346.85 | 343.13 | 251.90 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 11/19/2025 4:00:03 PM EST |
| 610.00 | 349.40 | 356.80 | 353.10 | 275.69 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 4:00:03 PM EST |