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 | 103.65 | 111.05 | 107.35 | 107.85 | -16.25 | -13.10% | 0.72 | 7 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 160.00 | 93.85 | 100.95 | 97.40 | 119.40 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.75 | 1.00 | 0.00 | -0.01 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 165.00 | 88.95 | 94.50 | 91.73 | % | 0.56 | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 11/19/2025 4:00:03 PM EST | |||
| 170.00 | 84.05 | 91.15 | 87.60 | 87.05 | % | 0.52 | 1 | 0 | 1.59 | 1.00 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 4:00:03 PM EST | |
| 175.00 | 79.15 | 85.50 | 82.33 | % | 0.47 | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.03 | 11/19/2025 4:00:03 PM EST | |||
| 180.00 | 74.30 | 79.75 | 77.03 | 72.93 | % | 0.43 | 3 | 0 | 1.23 | 0.99 | 0.00 | -0.04 | 11/19/2025 | 11/19/2025 4:00:03 PM EST | |
| 185.00 | 69.45 | 74.15 | 71.80 | 82.90 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.41 | 0.98 | 0.00 | -0.06 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 190.00 | 64.65 | 72.20 | 68.43 | 91.48 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.36 | 0.98 | 0.00 | -0.08 | 11/13/2025 | 11/19/2025 4:00:03 PM EST |
| 195.00 | 61.90 | 66.45 | 64.18 | 79.57 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.20 | 0.96 | 0.00 | -0.11 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 200.00 | 57.20 | 61.55 | 59.38 | 50.00 | -18.00 | -26.48% | 0.30 | 4 | 5 | 1.13 | 0.95 | 0.00 | -0.14 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 205.00 | 52.55 | 57.15 | 54.85 | 63.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.10 | 0.93 | 0.00 | -0.17 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 210.00 | 48.20 | 51.70 | 49.95 | 64.81 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.81 | 0.91 | 0.00 | -0.21 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 215.00 | 43.75 | 47.85 | 45.80 | 54.65 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.83 | 0.89 | 0.00 | -0.25 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 220.00 | 39.25 | 42.85 | 41.05 | 57.35 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.78 | 0.86 | 0.01 | -0.29 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 225.00 | 35.10 | 37.75 | 36.43 | 31.30 | -13.55 | -30.22% | 0.16 | 6 | 15 | 0.74 | 0.83 | 0.01 | -0.33 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 230.00 | 31.10 | 33.30 | 32.20 | 27.49 | -14.76 | -34.94% | 0.14 | 29 | 12 | 0.72 | 0.79 | 0.01 | -0.37 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 235.00 | 28.75 | 31.40 | 30.08 | 27.50 | -9.30 | -25.28% | 0.13 | 54 | 18 | 0.80 | 0.75 | 0.01 | -0.40 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 240.00 | 24.00 | 27.65 | 25.83 | 25.73 | -5.73 | -18.22% | 0.11 | 236 | 36 | 0.75 | 0.70 | 0.01 | -0.43 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 245.00 | 21.30 | 23.10 | 22.20 | 20.99 | -5.51 | -20.80% | 0.09 | 104 | 83 | 0.73 | 0.66 | 0.01 | -0.46 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 250.00 | 18.80 | 19.60 | 19.20 | 18.90 | -5.55 | -22.70% | 0.08 | 240 | 86 | 0.72 | 0.61 | 0.01 | -0.47 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 255.00 | 16.05 | 16.90 | 16.48 | 16.50 | -4.87 | -22.79% | 0.06 | 336 | 112 | 0.71 | 0.55 | 0.01 | -0.48 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 260.00 | 13.60 | 14.45 | 14.03 | 13.92 | -4.38 | -23.94% | 0.05 | 173 | 121 | 0.71 | 0.50 | 0.01 | -0.48 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 262.50 | 12.50 | 13.50 | 13.00 | 11.72 | -4.48 | -27.66% | 0.05 | 166 | 53 | 0.71 | 0.48 | 0.01 | -0.48 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 265.00 | 11.50 | 12.00 | 11.75 | 11.75 | -3.50 | -22.96% | 0.04 | 109 | 165 | 0.70 | 0.45 | 0.01 | -0.48 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 267.50 | 10.25 | 12.75 | 11.50 | 10.12 | -4.18 | -29.24% | 0.04 | 69 | 80 | 0.73 | 0.42 | 0.01 | -0.47 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 270.00 | 9.35 | 10.65 | 10.00 | 9.85 | -3.08 | -23.83% | 0.04 | 208 | 228 | 0.70 | 0.40 | 0.01 | -0.46 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 272.50 | 8.40 | 10.05 | 9.23 | 8.00 | -4.95 | -38.23% | 0.03 | 86 | 89 | 0.71 | 0.37 | 0.01 | -0.45 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 275.00 | 7.85 | 8.65 | 8.25 | 8.15 | -2.61 | -24.26% | 0.03 | 158 | 117 | 0.70 | 0.35 | 0.01 | -0.44 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 277.50 | 6.55 | 8.95 | 7.75 | 6.76 | -3.32 | -32.94% | 0.03 | 37 | 75 | 0.71 | 0.33 | 0.01 | -0.43 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 280.00 | 6.45 | 6.80 | 6.63 | 6.80 | -2.25 | -24.87% | 0.02 | 144 | 162 | 0.68 | 0.30 | 0.01 | -0.41 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 282.50 | 5.85 | 6.25 | 6.05 | 6.00 | -3.65 | -37.83% | 0.02 | 72 | 32 | 0.69 | 0.28 | 0.01 | -0.40 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 285.00 | 4.80 | 5.70 | 5.25 | 4.50 | -3.10 | -40.79% | 0.02 | 126 | 171 | 0.67 | 0.26 | 0.01 | -0.38 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 287.50 | 4.50 | 5.15 | 4.83 | 3.38 | -4.32 | -56.11% | 0.02 | 11 | 28 | 0.68 | 0.24 | 0.01 | -0.37 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 290.00 | 4.10 | 4.65 | 4.38 | 4.40 | -2.32 | -34.53% | 0.02 | 113 | 263 | 0.68 | 0.22 | 0.01 | -0.35 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 292.50 | 2.94 | 5.30 | 4.12 | 3.95 | -2.65 | -40.16% | 0.01 | 89 | 25 | 0.69 | 0.21 | 0.01 | -0.33 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 295.00 | 3.40 | 3.80 | 3.60 | 3.60 | -2.60 | -41.94% | 0.01 | 31 | 175 | 0.68 | 0.19 | 0.01 | -0.32 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 297.50 | 3.00 | 4.60 | 3.80 | 5.07 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.72 | 0.17 | 0.01 | -0.30 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 300.00 | 2.72 | 3.05 | 2.89 | 3.00 | -1.27 | -29.75% | 0.01 | 483 | 792 | 0.68 | 0.16 | 0.01 | -0.28 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 302.50 | 2.43 | 3.10 | 2.77 | 2.10 | -2.05 | -49.40% | 0.01 | 5 | 15 | 0.70 | 0.14 | 0.01 | -0.27 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 305.00 | 2.17 | 2.73 | 2.45 | 2.30 | -1.60 | -41.03% | 0.01 | 13 | 324 | 0.69 | 0.13 | 0.01 | -0.25 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 307.50 | 2.05 | 2.49 | 2.27 | 2.12 | -1.73 | -44.94% | 0.01 | 37 | 11 | 0.70 | 0.12 | 0.01 | -0.23 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 310.00 | 1.74 | 2.14 | 1.94 | 1.70 | -1.40 | -45.17% | 0.01 | 53 | 690 | 0.69 | 0.11 | 0.01 | -0.22 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 315.00 | 1.48 | 1.86 | 1.67 | 1.40 | -1.23 | -46.77% | 0.01 | 33 | 172 | 0.71 | 0.09 | 0.00 | -0.19 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 320.00 | 1.24 | 1.46 | 1.35 | 1.32 | -0.65 | -33.00% | 0.00 | 70 | 260 | 0.71 | 0.07 | 0.00 | -0.16 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 325.00 | 0.87 | 1.34 | 1.11 | 0.99 | -0.98 | -49.75% | 0.00 | 71 | 201 | 0.71 | 0.06 | 0.00 | -0.13 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 330.00 | 0.80 | 1.00 | 0.90 | 0.83 | -0.60 | -41.96% | 0.00 | 304 | 424 | 0.72 | 0.05 | 0.00 | -0.11 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 335.00 | 0.63 | 0.86 | 0.75 | 0.66 | -1.15 | -63.54% | 0.00 | 14 | 123 | 0.72 | 0.04 | 0.00 | -0.09 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 340.00 | 0.32 | 0.81 | 0.57 | 0.55 | -0.45 | -45.00% | 0.00 | 62 | 185 | 0.71 | 0.03 | 0.00 | -0.08 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 345.00 | 0.45 | 0.70 | 0.58 | 0.47 | -0.44 | -48.36% | 0.00 | 23 | 288 | 0.76 | 0.02 | 0.00 | -0.06 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 350.00 | 0.20 | 0.45 | 0.33 | 0.44 | -0.25 | -36.24% | 0.00 | 200 | 792 | 0.71 | 0.02 | 0.00 | -0.05 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 355.00 | 0.11 | 0.67 | 0.39 | 0.41 | -0.36 | -46.76% | 0.00 | 22 | 125 | 0.74 | 0.01 | 0.00 | -0.04 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 360.00 | 0.20 | 0.53 | 0.37 | 0.30 | -0.37 | -55.23% | 0.00 | 39 | 363 | 0.77 | 0.01 | 0.00 | -0.03 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 365.00 | 0.07 | 0.35 | 0.21 | 0.28 | -0.42 | -60.00% | 0.00 | 10 | 201 | 0.77 | 0.01 | 0.00 | -0.03 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 370.00 | 0.00 | 0.38 | 0.19 | 0.34 | -0.14 | -29.17% | 0.00 | 4 | 1,146 | 0.84 | 0.01 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 375.00 | 0.02 | 0.64 | 0.33 | 0.29 | -0.11 | -27.50% | 0.00 | 10 | 141 | 0.78 | 0.00 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 380.00 | 0.07 | 0.26 | 0.17 | 0.26 | -0.09 | -25.72% | 0.00 | 16 | 109 | 0.78 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 385.00 | 0.00 | 0.59 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.97 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 390.00 | 0.02 | 0.46 | 0.24 | 0.17 | -0.12 | -41.38% | 0.00 | 2 | 34 | 0.82 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 395.00 | 0.09 | 0.39 | 0.24 | 0.25 | -0.06 | -19.36% | 0.00 | 3 | 124 | 0.88 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 400.00 | 0.11 | 0.26 | 0.19 | 0.23 | -0.04 | -14.82% | 0.00 | 19 | 360 | 0.89 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 405.00 | 0.00 | 0.34 | 0.17 | 0.18 | -0.41 | -69.50% | 0.00 | 1 | 33 | 0.99 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 410.00 | 0.00 | 0.49 | 0.25 | 0.19 | -0.51 | -72.86% | 0.00 | 2 | 90 | 1.07 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 415.00 | 0.00 | 0.49 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.09 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 420.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.07 | -25.93% | 0.00 | 3 | 72 | 1.08 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 425.00 | 0.00 | 0.45 | 0.23 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.12 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 430.00 | 0.02 | 0.39 | 0.21 | 0.11 | -0.04 | -26.67% | 0.00 | 3 | 123 | 0.97 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 435.00 | 0.00 | 0.44 | 0.22 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.16 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:03 PM EST |
| 440.00 | 0.00 | 0.43 | 0.22 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.18 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 4:00:03 PM EST |
| 445.00 | 0.00 | 0.42 | 0.21 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.19 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 450.00 | 0.01 | 0.30 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 455.00 | 0.00 | 0.42 | 0.21 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 460.00 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.22 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 465.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.08 | -44.45% | 0.00 | 2 | 58 | 1.26 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 470.00 | 0.00 | 0.41 | 0.21 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.29 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 475.00 | 0.00 | 0.36 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.28 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 480.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 485.00 | 0.00 | 0.24 | 0.12 | 0.07 | -0.06 | -46.16% | 0.00 | 4 | 19 | 1.26 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 490.00 | 0.00 | 0.23 | 0.12 | 0.15 | -0.09 | -37.50% | 0.00 | 5 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 495.00 | 0.00 | 0.24 | 0.12 | 0.09 | -0.10 | -52.64% | 0.00 | 5 | 26 | 1.29 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 500.00 | 0.00 | 0.22 | 0.11 | 0.04 | -0.04 | -50.00% | 0.00 | 2 | 17 | 1.29 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 505.00 | 0.00 | 0.21 | 0.11 | 0.09 | -4.16 | -97.89% | 0.00 | 8 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 510.00 | 0.00 | 0.21 | 0.11 | 0.05 | -0.02 | -28.58% | 0.00 | 30 | 12 | 1.32 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 515.00 | 0.00 | 0.21 | 0.11 | 0.09 | +0.01 | +12.50% | 0.00 | 7 | 27 | 1.34 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 520.00 | 0.00 | 0.21 | 0.11 | 0.05 | -0.07 | -58.34% | 0.00 | 8 | 159 | 1.35 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 530.00 | 0.00 | 0.21 | 0.11 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 43 | 1.38 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 540.00 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 550.00 | 0.00 | 0.71 | 0.36 | 0.06 | 0.00 | 0.00% | 0.00 | 3 | 62 | 1.68 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 560.00 | 0.00 | 0.71 | 0.36 | 0.02 | -0.07 | -77.78% | 0.00 | 2 | 55 | 1.71 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 570.00 | 0.00 | 0.56 | 0.28 | 0.09 | +0.01 | +12.50% | 0.00 | 4 | 128 | 1.69 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 580.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 110 | 1.50 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 590.00 | 0.00 | 0.17 | 0.09 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 64 | 1.52 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 600.00 | 0.00 | 0.17 | 0.09 | 0.02 | -0.07 | -77.78% | 0.00 | 2 | 66 | 1.55 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 610.00 | 0.00 | 0.70 | 0.35 | 0.02 | -0.04 | -66.67% | 0.00 | 3 | 97 | 1.86 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 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 | 0.21 | 0.28 | 0.25 | 0.21 | +0.03 | +16.67% | 0.00 | 88 | 33 | 1.17 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 160.00 | 0.10 | 0.61 | 0.36 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.08 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 165.00 | 0.08 | 0.64 | 0.36 | 0.32 | -0.18 | -36.00% | 0.00 | 4 | 732 | 1.16 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 170.00 | 0.10 | 0.73 | 0.42 | 0.52 | +0.12 | +30.00% | 0.00 | 2 | 1,440 | 0.98 | 0.00 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 175.00 | 0.22 | 0.69 | 0.46 | 0.65 | +0.25 | +62.50% | 0.00 | 245 | 2,160 | 0.95 | -0.01 | 0.00 | -0.03 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 180.00 | 0.33 | 0.81 | 0.57 | 0.57 | +0.01 | +1.79% | 0.00 | 39 | 191 | 0.93 | -0.01 | 0.00 | -0.04 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 185.00 | 0.60 | 0.95 | 0.78 | 0.82 | +0.18 | +28.13% | 0.00 | 24 | 950 | 0.93 | -0.02 | 0.00 | -0.06 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 190.00 | 0.64 | 1.20 | 0.92 | 1.09 | +0.28 | +34.57% | 0.00 | 16 | 162 | 0.89 | -0.02 | 0.00 | -0.08 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 195.00 | 1.05 | 1.41 | 1.23 | 1.53 | +0.57 | +59.38% | 0.01 | 43 | 29 | 0.89 | -0.04 | 0.00 | -0.11 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 200.00 | 1.45 | 1.60 | 1.53 | 1.53 | +0.33 | +27.50% | 0.01 | 5,282 | 241 | 0.87 | -0.05 | 0.00 | -0.14 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 205.00 | 1.66 | 2.11 | 1.89 | 2.45 | +1.00 | +68.97% | 0.01 | 14 | 69 | 0.84 | -0.07 | 0.00 | -0.17 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 210.00 | 2.00 | 2.38 | 2.19 | 2.40 | +0.65 | +37.15% | 0.01 | 65 | 412 | 0.81 | -0.09 | 0.00 | -0.21 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 215.00 | 2.45 | 2.96 | 2.71 | 2.90 | +0.60 | +26.09% | 0.01 | 62 | 123 | 0.79 | -0.11 | 0.00 | -0.25 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 220.00 | 3.30 | 3.70 | 3.50 | 3.57 | +0.90 | +33.71% | 0.02 | 61 | 150 | 0.78 | -0.14 | 0.01 | -0.29 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 225.00 | 3.55 | 4.50 | 4.03 | 4.20 | +0.80 | +23.53% | 0.02 | 242 | 67 | 0.74 | -0.17 | 0.01 | -0.33 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 230.00 | 4.90 | 5.50 | 5.20 | 5.20 | +0.90 | +20.93% | 0.02 | 104 | 205 | 0.74 | -0.21 | 0.01 | -0.37 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 235.00 | 6.05 | 6.80 | 6.43 | 6.40 | +0.83 | +14.91% | 0.03 | 118 | 172 | 0.73 | -0.25 | 0.01 | -0.40 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 240.00 | 7.45 | 8.20 | 7.83 | 7.85 | +1.62 | +26.01% | 0.03 | 243 | 443 | 0.72 | -0.30 | 0.01 | -0.43 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 245.00 | 9.10 | 9.85 | 9.48 | 10.02 | +2.77 | +38.21% | 0.04 | 344 | 1,019 | 0.71 | -0.34 | 0.01 | -0.46 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 250.00 | 11.20 | 11.70 | 11.45 | 11.45 | +1.62 | +16.48% | 0.05 | 403 | 497 | 0.70 | -0.39 | 0.01 | -0.47 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 255.00 | 13.15 | 14.05 | 13.60 | 14.40 | +2.22 | +18.23% | 0.05 | 345 | 238 | 0.69 | -0.45 | 0.01 | -0.48 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 260.00 | 15.30 | 16.65 | 15.98 | 15.79 | +1.75 | +12.47% | 0.06 | 398 | 376 | 0.69 | -0.50 | 0.01 | -0.48 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 262.50 | 17.10 | 18.50 | 17.80 | 18.38 | +4.64 | +33.77% | 0.07 | 64 | 30 | 0.70 | -0.52 | 0.01 | -0.48 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 265.00 | 18.60 | 19.55 | 19.08 | 19.40 | +2.45 | +14.46% | 0.07 | 291 | 295 | 0.69 | -0.55 | 0.01 | -0.48 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 267.50 | 20.05 | 21.00 | 20.53 | 23.50 | +6.51 | +38.32% | 0.08 | 76 | 96 | 0.68 | -0.58 | 0.01 | -0.47 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 270.00 | 20.95 | 23.15 | 22.05 | 23.42 | +5.12 | +27.98% | 0.08 | 298 | 336 | 0.68 | -0.60 | 0.01 | -0.46 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 272.50 | 22.55 | 24.65 | 23.60 | 28.35 | +9.17 | +47.81% | 0.09 | 16 | 16 | 0.67 | -0.63 | 0.01 | -0.45 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 275.00 | 24.55 | 26.65 | 25.60 | 27.17 | +7.12 | +35.52% | 0.09 | 16 | 221 | 0.69 | -0.65 | 0.01 | -0.44 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 277.50 | 26.00 | 28.45 | 27.23 | 32.50 | +10.15 | +45.42% | 0.10 | 3 | 17 | 0.68 | -0.67 | 0.01 | -0.43 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 280.00 | 28.20 | 30.00 | 29.10 | 28.83 | +5.74 | +24.86% | 0.10 | 101 | 259 | 0.68 | -0.70 | 0.01 | -0.41 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 282.50 | 30.20 | 32.90 | 31.55 | 27.77 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.71 | -0.72 | 0.01 | -0.40 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 285.00 | 30.75 | 35.35 | 33.05 | 38.94 | +10.23 | +35.64% | 0.12 | 18 | 154 | 0.68 | -0.74 | 0.01 | -0.38 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 287.50 | 32.35 | 38.00 | 35.18 | 38.58 | +10.23 | +36.09% | 0.12 | 6 | 3 | 0.68 | -0.76 | 0.01 | -0.37 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 290.00 | 35.90 | 38.35 | 37.13 | 36.80 | +6.99 | +23.45% | 0.13 | 28 | 198 | 0.68 | -0.78 | 0.01 | -0.35 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 292.50 | 37.00 | 41.95 | 39.48 | 31.82 | 0.00 | 0.00% | 0.13 | 0 | 55 | 0.71 | -0.79 | 0.01 | -0.33 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 295.00 | 39.25 | 42.25 | 40.75 | 44.58 | +7.84 | +21.34% | 0.14 | 41 | 180 | 0.65 | -0.81 | 0.01 | -0.32 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 297.50 | 40.70 | 46.65 | 43.68 | 43.88 | +2.91 | +7.11% | 0.15 | 3 | 7 | 0.68 | -0.83 | 0.01 | -0.30 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 300.00 | 43.20 | 45.60 | 44.40 | 46.25 | +5.28 | +12.89% | 0.15 | 43 | 357 | 0.58 | -0.84 | 0.01 | -0.28 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 302.50 | 46.10 | 49.90 | 48.00 | 47.75 | +7.50 | +18.64% | 0.16 | 1 | 7 | 0.69 | -0.86 | 0.01 | -0.27 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 305.00 | 48.05 | 52.30 | 50.18 | 50.78 | +9.68 | +23.56% | 0.16 | 2 | 116 | 0.68 | -0.87 | 0.01 | -0.25 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 307.50 | 49.65 | 54.15 | 51.90 | 42.67 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.87 | -0.88 | 0.01 | -0.23 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 310.00 | 52.30 | 57.05 | 54.68 | 59.05 | +10.14 | +20.74% | 0.18 | 27 | 326 | 0.94 | -0.89 | 0.01 | -0.22 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 315.00 | 57.05 | 62.05 | 59.55 | 59.71 | +6.69 | +12.62% | 0.19 | 4 | 157 | 0.99 | -0.91 | 0.00 | -0.19 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 320.00 | 61.30 | 67.70 | 64.50 | 65.25 | +9.05 | +16.11% | 0.20 | 20 | 112 | 1.08 | -0.93 | 0.00 | -0.16 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 325.00 | 65.30 | 72.50 | 68.90 | 74.96 | +15.51 | +26.09% | 0.21 | 4 | 205 | 1.09 | -0.94 | 0.00 | -0.13 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 330.00 | 69.95 | 75.00 | 72.48 | 82.68 | +15.84 | +23.70% | 0.22 | 3 | 79 | 0.94 | -0.95 | 0.00 | -0.11 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 335.00 | 75.00 | 82.20 | 78.60 | 78.96 | +9.53 | +13.73% | 0.23 | 7 | 105 | 1.17 | -0.96 | 0.00 | -0.09 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 340.00 | 80.75 | 87.10 | 83.93 | 89.42 | +11.84 | +15.27% | 0.25 | 2 | 90 | 1.22 | -0.97 | 0.00 | -0.08 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 345.00 | 85.70 | 92.00 | 88.85 | 97.21 | +15.00 | +18.25% | 0.26 | 12 | 75 | 1.24 | -0.98 | 0.00 | -0.06 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 350.00 | 90.65 | 96.95 | 93.80 | 90.05 | +4.13 | +4.81% | 0.27 | 2 | 49 | 1.28 | -0.98 | 0.00 | -0.05 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 355.00 | 94.25 | 101.90 | 98.08 | 95.52 | 0.00 | 0.00% | 0.28 | 0 | 18 | 1.31 | -0.99 | 0.00 | -0.04 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 360.00 | 99.35 | 106.90 | 103.13 | 99.93 | +6.02 | +6.41% | 0.29 | 2 | 18 | 1.35 | -0.99 | 0.00 | -0.03 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 365.00 | 104.35 | 111.85 | 108.10 | 111.79 | +28.13 | +33.63% | 0.30 | 1 | 14 | 1.39 | -0.99 | 0.00 | -0.03 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 370.00 | 110.50 | 116.85 | 113.68 | 100.90 | 0.00 | 0.00% | 0.31 | 0 | 24 | 1.42 | -0.99 | 0.00 | -0.02 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 375.00 | 114.70 | 121.85 | 118.28 | 93.31 | 0.00 | 0.00% | 0.32 | 0 | 19 | 1.44 | -1.00 | 0.00 | -0.02 | 11/13/2025 | 11/19/2025 4:00:03 PM EST |
| 380.00 | 119.40 | 126.80 | 123.10 | 96.58 | 0.00 | 0.00% | 0.32 | 0 | 21 | 1.49 | -1.00 | 0.00 | -0.01 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 385.00 | 124.50 | 131.80 | 128.15 | 101.18 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.01 | 11/13/2025 | 11/19/2025 4:00:03 PM EST |
| 390.00 | 129.40 | 136.80 | 133.10 | 106.75 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.55 | -1.00 | 0.00 | -0.01 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 395.00 | 134.50 | 141.80 | 138.15 | 47.43 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.01 | 10/27/2025 | 11/19/2025 4:00:03 PM EST |
| 400.00 | 139.40 | 146.80 | 143.10 | 148.00 | +15.50 | +11.70% | 0.36 | 1 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 405.00 | 144.40 | 151.80 | 148.10 | 68.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 4:00:03 PM EST |
| 410.00 | 149.75 | 156.85 | 153.30 | 142.08 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 415.00 | 154.40 | 161.85 | 158.13 | 152.10 | +5.10 | +3.47% | 0.38 | 3 | 4 | 1.70 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 420.00 | 159.40 | 166.80 | 163.10 | 88.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 4:00:03 PM EST |
| 425.00 | 164.40 | 171.80 | 168.10 | % | 0.40 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 430.00 | 170.05 | 176.80 | 173.43 | % | 0.40 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 435.00 | 174.40 | 181.80 | 178.10 | % | 0.41 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 440.00 | 179.40 | 186.80 | 183.10 | % | 0.42 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 445.00 | 184.40 | 191.80 | 188.10 | % | 0.42 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 450.00 | 189.40 | 196.80 | 193.10 | % | 0.43 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 455.00 | 194.40 | 201.80 | 198.10 | % | 0.44 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 460.00 | 199.35 | 206.80 | 203.08 | % | 0.44 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 465.00 | 205.50 | 211.80 | 208.65 | % | 0.45 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 470.00 | 209.35 | 216.80 | 213.08 | % | 0.45 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 475.00 | 214.35 | 221.80 | 218.08 | % | 0.46 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 480.00 | 220.50 | 226.80 | 223.65 | % | 0.47 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 485.00 | 224.35 | 231.80 | 228.08 | 133.55 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 4:00:03 PM EST |
| 490.00 | 229.50 | 236.80 | 233.15 | % | 0.48 | 0 | 0 | 2.11 | -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 | 2.13 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 500.00 | 239.50 | 246.80 | 243.15 | 135.78 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 4:00:03 PM EST |
| 505.00 | 245.50 | 251.80 | 248.65 | % | 0.49 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 510.00 | 250.50 | 256.80 | 253.65 | % | 0.50 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 515.00 | 254.35 | 261.80 | 258.08 | % | 0.50 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 520.00 | 259.50 | 266.80 | 263.15 | 188.58 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 4:00:03 PM EST |
| 530.00 | 270.50 | 276.80 | 273.65 | % | 0.52 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 540.00 | 280.50 | 286.80 | 283.65 | % | 0.53 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 550.00 | 289.35 | 296.80 | 293.08 | % | 0.53 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 560.00 | 299.55 | 306.80 | 303.18 | % | 0.54 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 570.00 | 309.35 | 316.80 | 313.08 | % | 0.55 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 580.00 | 319.40 | 326.80 | 323.10 | % | 0.56 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 590.00 | 329.50 | 336.80 | 333.15 | % | 0.56 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 600.00 | 339.50 | 346.80 | 343.15 | % | 0.57 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 610.00 | 349.35 | 356.80 | 353.08 | 278.15 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 4:00:03 PM EST |