Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $254.79 as of 11/26/2025 4:16:44 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 | 112.65 | 118.80 | 115.73 | 96.17 | 0.00 | 0.00% | 0.77 | 0 | 1 | 2.07 | 1.00 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 160.00 | 101.50 | 108.65 | 105.08 | % | 0.66 | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.03 | 11/26/2025 3:59:55 PM EST | |||
| 165.00 | 96.55 | 103.65 | 100.10 | % | 0.61 | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.04 | 11/26/2025 3:59:55 PM EST | |||
| 170.00 | 91.60 | 98.95 | 95.28 | % | 0.56 | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.05 | 11/26/2025 3:59:55 PM EST | |||
| 175.00 | 86.65 | 94.00 | 90.33 | % | 0.52 | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.07 | 11/26/2025 3:59:55 PM EST | |||
| 180.00 | 81.70 | 89.15 | 85.43 | 73.40 | 0.00 | 0.00% | 0.47 | 0 | 10 | 1.55 | 0.99 | 0.00 | -0.09 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 185.00 | 78.30 | 84.40 | 81.35 | 73.50 | 0.00 | 0.00% | 0.44 | 0 | 9 | 1.49 | 0.98 | 0.00 | -0.10 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 190.00 | 71.90 | 79.35 | 75.63 | 63.72 | 0.00 | 0.00% | 0.40 | 0 | 8 | 1.40 | 0.98 | 0.00 | -0.12 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 195.00 | 67.05 | 74.75 | 70.90 | 70.55 | +21.55 | +43.98% | 0.36 | 2 | 2 | 1.36 | 0.97 | 0.00 | -0.14 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 200.00 | 62.20 | 68.95 | 65.58 | 66.75 | +22.25 | +50.00% | 0.33 | 1 | 7 | 1.20 | 0.96 | 0.00 | -0.16 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 205.00 | 58.60 | 65.10 | 61.85 | 49.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.23 | 0.95 | 0.00 | -0.18 | 11/19/2025 | 11/26/2025 3:59:55 PM EST |
| 210.00 | 52.35 | 57.65 | 55.00 | 44.70 | 0.00 | 0.00% | 0.26 | 0 | 73 | 0.92 | 0.94 | 0.00 | -0.20 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 215.00 | 49.90 | 54.30 | 52.10 | 40.35 | 0.00 | 0.00% | 0.24 | 0 | 62 | 1.00 | 0.93 | 0.00 | -0.22 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 217.50 | 46.50 | 52.50 | 49.50 | % | 0.23 | 0 | 0 | 1.01 | 0.92 | 0.00 | -0.23 | 11/26/2025 3:59:55 PM EST | |||
| 220.00 | 45.25 | 49.75 | 47.50 | 36.18 | 0.00 | 0.00% | 0.22 | 0 | 14 | 0.95 | 0.91 | 0.00 | -0.24 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 222.50 | 42.45 | 48.00 | 45.23 | % | 0.20 | 0 | 0 | 0.97 | 0.90 | 0.00 | -0.26 | 11/26/2025 3:59:55 PM EST | |||
| 225.00 | 40.75 | 45.20 | 42.98 | 36.92 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.65 | 0.89 | 0.01 | -0.27 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 227.50 | 37.60 | 43.50 | 40.55 | 24.68 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.92 | 0.88 | 0.01 | -0.28 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 230.00 | 36.40 | 39.35 | 37.88 | 38.58 | +13.84 | +55.95% | 0.16 | 11 | 66 | 0.61 | 0.86 | 0.01 | -0.30 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 232.50 | 33.25 | 39.05 | 36.15 | 22.22 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.60 | 0.85 | 0.01 | -0.31 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 235.00 | 32.25 | 34.95 | 33.60 | 20.75 | 0.00 | 0.00% | 0.14 | 0 | 43 | 0.60 | 0.83 | 0.01 | -0.33 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 237.50 | 29.85 | 33.85 | 31.85 | 19.51 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.62 | 0.81 | 0.01 | -0.34 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 240.00 | 28.25 | 32.40 | 30.33 | 28.50 | +6.80 | +31.34% | 0.13 | 1 | 103 | 0.65 | 0.80 | 0.01 | -0.35 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 242.50 | 26.00 | 30.85 | 28.43 | 22.60 | +6.20 | +37.81% | 0.12 | 1 | 12 | 0.64 | 0.78 | 0.01 | -0.37 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 245.00 | 24.50 | 28.00 | 26.25 | 26.00 | +7.07 | +37.35% | 0.11 | 59 | 181 | 0.62 | 0.75 | 0.01 | -0.38 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 247.50 | 22.40 | 27.00 | 24.70 | 19.57 | +3.57 | +22.32% | 0.10 | 22 | 38 | 0.63 | 0.73 | 0.01 | -0.39 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 250.00 | 21.20 | 24.10 | 22.65 | 21.38 | +5.68 | +36.18% | 0.09 | 288 | 596 | 0.62 | 0.71 | 0.01 | -0.40 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 252.50 | 19.80 | 22.30 | 21.05 | 20.43 | +6.39 | +45.52% | 0.08 | 42 | 39 | 0.62 | 0.68 | 0.01 | -0.41 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 255.00 | 18.35 | 20.60 | 19.48 | 19.44 | +6.14 | +46.17% | 0.08 | 145 | 173 | 0.62 | 0.65 | 0.01 | -0.42 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 257.50 | 17.60 | 19.00 | 18.30 | 17.92 | +8.09 | +82.30% | 0.07 | 303 | 37 | 0.63 | 0.62 | 0.01 | -0.43 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 260.00 | 16.30 | 16.85 | 16.58 | 16.08 | +4.28 | +36.28% | 0.06 | 713 | 355 | 0.61 | 0.59 | 0.01 | -0.44 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 262.50 | 14.85 | 16.10 | 15.48 | 15.20 | +5.05 | +49.76% | 0.06 | 137 | 78 | 0.62 | 0.57 | 0.01 | -0.44 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 265.00 | 13.70 | 14.00 | 13.85 | 13.76 | +4.86 | +54.61% | 0.05 | 582 | 227 | 0.61 | 0.54 | 0.01 | -0.45 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 267.50 | % | 0.00 | 0 | 0 | 0.60 | 0.51 | 0.01 | -0.45 | 11/26/2025 3:59:55 PM EST | ||||||
| 270.00 | 11.25 | 11.95 | 11.60 | 11.60 | +4.60 | +65.72% | 0.04 | 1,037 | 262 | 0.61 | 0.48 | 0.01 | -0.44 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 275.00 | 9.20 | 9.80 | 9.50 | 9.60 | +4.80 | +100.00% | 0.03 | 269 | 139 | 0.60 | 0.42 | 0.01 | -0.44 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 280.00 | 7.70 | 8.20 | 7.95 | 7.70 | +2.91 | +60.76% | 0.03 | 558 | 519 | 0.61 | 0.37 | 0.01 | -0.42 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 285.00 | 6.35 | 7.00 | 6.68 | 6.50 | +2.75 | +73.34% | 0.02 | 208 | 220 | 0.62 | 0.32 | 0.01 | -0.40 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 290.00 | 5.10 | 5.70 | 5.40 | 5.32 | +2.78 | +109.45% | 0.02 | 216 | 277 | 0.62 | 0.28 | 0.01 | -0.38 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 295.00 | 4.20 | 4.75 | 4.48 | 4.37 | +2.12 | +94.23% | 0.02 | 359 | 190 | 0.63 | 0.24 | 0.01 | -0.36 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 300.00 | 3.60 | 3.85 | 3.73 | 3.80 | +1.55 | +68.89% | 0.01 | 512 | 501 | 0.64 | 0.21 | 0.01 | -0.33 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 305.00 | 2.78 | 3.70 | 3.24 | 3.12 | +2.01 | +181.09% | 0.01 | 70 | 151 | 0.65 | 0.18 | 0.01 | -0.30 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 310.00 | 2.32 | 3.20 | 2.76 | 2.70 | +1.67 | +162.14% | 0.01 | 149 | 161 | 0.67 | 0.15 | 0.01 | -0.28 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 315.00 | 2.03 | 2.40 | 2.22 | 2.37 | +1.50 | +172.42% | 0.01 | 73 | 207 | 0.67 | 0.13 | 0.01 | -0.26 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 320.00 | 1.66 | 2.01 | 1.84 | 1.92 | +1.09 | +131.33% | 0.01 | 50 | 386 | 0.68 | 0.11 | 0.00 | -0.24 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 325.00 | 1.38 | 1.97 | 1.68 | 1.67 | +0.84 | +101.21% | 0.01 | 32 | 144 | 0.70 | 0.10 | 0.00 | -0.21 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 330.00 | 1.35 | 1.48 | 1.42 | 1.39 | +0.79 | +131.67% | 0.00 | 53 | 116 | 0.71 | 0.08 | 0.00 | -0.19 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 335.00 | 1.02 | 1.80 | 1.41 | 1.17 | +0.55 | +88.71% | 0.00 | 40 | 279 | 0.74 | 0.07 | 0.00 | -0.17 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 340.00 | 0.87 | 1.30 | 1.09 | 1.07 | +0.66 | +160.98% | 0.00 | 27 | 106 | 0.74 | 0.06 | 0.00 | -0.16 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 345.00 | 0.74 | 1.10 | 0.92 | 0.52 | +0.27 | +108.00% | 0.00 | 82 | 261 | 0.74 | 0.06 | 0.00 | -0.14 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 350.00 | 0.80 | 1.00 | 0.90 | 1.00 | +0.60 | +150.00% | 0.00 | 68 | 270 | 0.77 | 0.05 | 0.00 | -0.13 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 355.00 | 0.46 | 0.89 | 0.68 | 0.70 | +0.45 | +180.00% | 0.00 | 12 | 78 | 0.76 | 0.04 | 0.00 | -0.12 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 360.00 | 0.68 | 0.86 | 0.77 | 0.75 | +0.51 | +212.50% | 0.00 | 32 | 233 | 0.81 | 0.03 | 0.00 | -0.10 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 365.00 | 0.34 | 0.91 | 0.63 | 0.51 | +0.25 | +96.16% | 0.00 | 2 | 49 | 0.80 | 0.03 | 0.00 | -0.09 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 370.00 | 0.52 | 0.63 | 0.58 | 0.57 | +0.32 | +128.00% | 0.00 | 8 | 100 | 0.83 | 0.03 | 0.00 | -0.08 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 375.00 | 0.21 | 0.97 | 0.59 | 0.41 | +0.11 | +36.67% | 0.00 | 3 | 23 | 0.84 | 0.02 | 0.00 | -0.07 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 380.00 | 0.23 | 0.56 | 0.40 | 0.45 | +0.31 | +221.43% | 0.00 | 42 | 167 | 0.82 | 0.02 | 0.00 | -0.07 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 385.00 | 0.15 | 0.72 | 0.44 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.85 | 0.02 | 0.00 | -0.06 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 390.00 | 0.11 | 0.81 | 0.46 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.87 | 0.01 | 0.00 | -0.05 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 395.00 | 0.10 | 0.63 | 0.37 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.86 | 0.01 | 0.00 | -0.05 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 400.00 | 0.15 | 0.40 | 0.28 | 0.29 | +0.14 | +93.34% | 0.00 | 307 | 794 | 0.87 | 0.01 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 405.00 | 0.04 | 0.57 | 0.31 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.87 | 0.01 | 0.00 | -0.04 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 410.00 | 0.05 | 0.53 | 0.29 | 0.31 | +0.24 | +342.86% | 0.00 | 5 | 35 | 0.89 | 0.01 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 415.00 | 0.01 | 0.54 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.86 | 0.01 | 0.00 | -0.03 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 420.00 | 0.01 | 0.53 | 0.27 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.88 | 0.01 | 0.00 | -0.02 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 425.00 | 0.09 | 0.44 | 0.27 | 0.36 | +0.19 | +111.77% | 0.00 | 144 | 33 | 0.97 | 0.00 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 430.00 | 0.05 | 0.52 | 0.29 | 0.20 | +0.09 | +81.82% | 0.00 | 13 | 58 | 0.97 | 0.00 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 435.00 | 0.00 | 0.53 | 0.27 | 0.20 | -0.06 | -23.08% | 0.00 | 9 | 3 | 1.13 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 440.00 | 0.00 | 0.50 | 0.25 | 0.18 | -0.22 | -55.00% | 0.00 | 18 | 5 | 1.14 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 445.00 | 0.00 | 0.50 | 0.25 | 0.10 | -1.15 | -92.00% | 0.00 | 15 | 80 | 1.16 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 450.00 | 0.00 | 0.56 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.21 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 455.00 | 0.00 | 0.47 | 0.24 | 0.36 | -0.06 | -14.29% | 0.00 | 16 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 460.00 | 0.00 | 0.58 | 0.29 | 0.17 | +0.03 | +21.43% | 0.00 | 11 | 9 | 1.25 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 465.00 | 0.00 | 0.43 | 0.22 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 470.00 | 0.00 | 0.57 | 0.29 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 475.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 480.00 | 0.00 | 0.39 | 0.20 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 485.00 | 0.00 | 0.48 | 0.24 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:55 PM EST |
| 490.00 | 0.00 | 0.48 | 0.24 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:55 PM EST |
| 495.00 | 0.00 | 0.48 | 0.24 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:55 PM EST |
| 500.00 | 0.00 | 0.15 | 0.08 | 0.17 | +0.12 | +240.00% | 0.00 | 19 | 10 | 1.19 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 505.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 510.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 515.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 520.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 530.00 | 0.00 | 0.15 | 0.08 | 0.17 | +0.14 | +466.67% | 0.00 | 24 | 7 | 1.28 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 540.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.48 | -76.19% | 0.00 | 1 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 550.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 560.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 570.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 580.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 590.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 600.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 17 | 286 | 1.42 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 610.00 | 0.00 | 0.15 | 0.08 | 0.40 | +0.35 | +700.00% | 0.00 | 1 | 14 | 1.50 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.14 | 0.07 | 0.10 | +0.03 | +42.86% | 0.00 | 13 | 157 | 1.15 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.31 | 0.16 | 0.16 | -0.07 | -30.44% | 0.00 | 7 | 12 | 1.15 | 0.00 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.32 | 0.16 | 0.18 | -0.08 | -30.77% | 0.00 | 1 | 15 | 1.09 | 0.00 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.38 | 0.19 | 0.14 | -0.29 | -67.45% | 0.00 | 6 | 31 | 1.06 | 0.00 | 0.00 | -0.05 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.44 | 0.22 | 0.22 | -0.09 | -29.04% | 0.00 | 23 | 284 | 0.96 | -0.01 | 0.00 | -0.07 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 180.00 | 0.03 | 0.50 | 0.27 | 0.28 | -0.27 | -49.10% | 0.00 | 8 | 51 | 0.84 | -0.01 | 0.00 | -0.09 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 185.00 | 0.26 | 0.58 | 0.42 | 0.43 | -0.39 | -47.57% | 0.00 | 8 | 39 | 0.89 | -0.02 | 0.00 | -0.10 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 190.00 | 0.19 | 0.69 | 0.44 | 0.51 | -0.46 | -47.43% | 0.00 | 9 | 126 | 0.83 | -0.02 | 0.00 | -0.12 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 195.00 | 0.30 | 0.79 | 0.55 | 0.53 | -1.41 | -72.68% | 0.00 | 12 | 53 | 0.81 | -0.03 | 0.00 | -0.14 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 200.00 | 0.46 | 0.78 | 0.62 | 0.70 | -0.39 | -35.78% | 0.00 | 184 | 2,319 | 0.78 | -0.04 | 0.00 | -0.16 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 205.00 | 0.59 | 1.10 | 0.85 | 0.94 | -1.64 | -63.57% | 0.00 | 14 | 249 | 0.77 | -0.05 | 0.00 | -0.18 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 210.00 | 0.85 | 1.31 | 1.08 | 1.15 | -0.95 | -45.24% | 0.01 | 17 | 121 | 0.75 | -0.06 | 0.00 | -0.20 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 215.00 | 1.13 | 1.92 | 1.53 | 1.46 | -1.21 | -45.32% | 0.01 | 22 | 238 | 0.75 | -0.07 | 0.00 | -0.22 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 217.50 | 1.27 | 2.29 | 1.78 | 1.85 | -2.00 | -51.95% | 0.01 | 1 | 95 | 0.74 | -0.08 | 0.00 | -0.23 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 220.00 | 1.50 | 2.42 | 1.96 | 1.82 | -1.36 | -42.77% | 0.01 | 119 | 277 | 0.73 | -0.09 | 0.00 | -0.24 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 222.50 | 1.72 | 2.63 | 2.18 | 3.02 | -1.58 | -34.35% | 0.01 | 1 | 6 | 0.72 | -0.10 | 0.00 | -0.26 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 225.00 | 1.89 | 2.98 | 2.44 | 2.25 | -1.70 | -43.04% | 0.01 | 16 | 177 | 0.71 | -0.11 | 0.01 | -0.27 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 227.50 | 2.16 | 3.30 | 2.73 | 2.58 | -3.30 | -56.13% | 0.01 | 2 | 11 | 0.70 | -0.12 | 0.01 | -0.28 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 230.00 | 2.47 | 3.30 | 2.89 | 2.96 | -2.24 | -43.08% | 0.01 | 202 | 258 | 0.68 | -0.14 | 0.01 | -0.30 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 232.50 | 2.78 | 4.20 | 3.49 | 3.25 | -3.65 | -52.90% | 0.02 | 32 | 6 | 0.69 | -0.15 | 0.01 | -0.31 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 235.00 | 3.10 | 3.85 | 3.48 | 3.49 | -5.26 | -60.12% | 0.01 | 37 | 114 | 0.66 | -0.17 | 0.01 | -0.33 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 237.50 | 3.30 | 4.25 | 3.78 | 4.19 | -6.43 | -60.55% | 0.02 | 52 | 10 | 0.64 | -0.19 | 0.01 | -0.34 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 240.00 | 3.85 | 4.75 | 4.30 | 4.80 | -4.39 | -47.77% | 0.02 | 66 | 273 | 0.64 | -0.20 | 0.01 | -0.35 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 242.50 | 4.80 | 5.35 | 5.08 | 5.15 | -4.75 | -47.98% | 0.02 | 19 | 20 | 0.65 | -0.22 | 0.01 | -0.37 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 245.00 | 5.60 | 6.05 | 5.83 | 6.00 | -4.20 | -41.18% | 0.02 | 87 | 454 | 0.65 | -0.25 | 0.01 | -0.38 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 247.50 | 6.10 | 6.80 | 6.45 | 6.53 | -5.62 | -46.26% | 0.03 | 64 | 12 | 0.64 | -0.27 | 0.01 | -0.39 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 250.00 | 6.90 | 7.65 | 7.28 | 7.10 | -5.80 | -44.97% | 0.03 | 149 | 646 | 0.64 | -0.29 | 0.01 | -0.40 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 252.50 | 7.65 | 8.85 | 8.25 | 8.69 | -6.01 | -40.89% | 0.03 | 6 | 61 | 0.64 | -0.32 | 0.01 | -0.41 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 255.00 | 8.25 | 9.35 | 8.80 | 9.20 | -7.00 | -43.21% | 0.03 | 344 | 309 | 0.62 | -0.35 | 0.01 | -0.42 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 257.50 | 9.50 | 11.00 | 10.25 | 10.50 | -7.82 | -42.69% | 0.04 | 35 | 8 | 0.64 | -0.38 | 0.01 | -0.43 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 260.00 | 10.65 | 11.45 | 11.05 | 11.29 | -6.85 | -37.77% | 0.04 | 431 | 276 | 0.63 | -0.41 | 0.01 | -0.44 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 262.50 | 12.00 | 12.50 | 12.25 | 12.50 | -9.30 | -42.67% | 0.05 | 23 | 5 | 0.62 | -0.43 | 0.01 | -0.44 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 265.00 | 12.95 | 14.60 | 13.78 | 13.81 | -10.49 | -43.17% | 0.05 | 138 | 471 | 0.64 | -0.46 | 0.01 | -0.45 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 267.50 | % | 0.00 | 0 | 0 | 0.64 | -0.49 | 0.01 | -0.45 | 11/26/2025 3:59:55 PM EST | ||||||
| 270.00 | 15.70 | 17.40 | 16.55 | 15.99 | -11.85 | -42.57% | 0.06 | 191 | 320 | 0.62 | -0.52 | 0.01 | -0.44 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 275.00 | 18.75 | 19.45 | 19.10 | 19.27 | -15.13 | -43.99% | 0.07 | 140 | 320 | 0.62 | -0.58 | 0.01 | -0.44 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 280.00 | 21.40 | 23.80 | 22.60 | 22.37 | -14.83 | -39.87% | 0.08 | 125 | 448 | 0.63 | -0.63 | 0.01 | -0.42 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 285.00 | 25.05 | 27.45 | 26.25 | 27.00 | -15.45 | -36.40% | 0.09 | 5 | 332 | 0.64 | -0.68 | 0.01 | -0.40 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 290.00 | 28.90 | 31.00 | 29.95 | 29.18 | -15.54 | -34.75% | 0.10 | 6 | 277 | 0.64 | -0.72 | 0.01 | -0.38 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 295.00 | 32.40 | 36.75 | 34.58 | 34.86 | -10.77 | -23.61% | 0.12 | 22 | 142 | 0.67 | -0.76 | 0.01 | -0.36 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 300.00 | 36.70 | 40.50 | 38.60 | 39.14 | -13.48 | -25.62% | 0.13 | 27 | 203 | 0.67 | -0.79 | 0.01 | -0.33 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 305.00 | 40.90 | 45.60 | 43.25 | 45.10 | -14.58 | -24.43% | 0.14 | 9 | 30 | 0.68 | -0.82 | 0.01 | -0.30 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 310.00 | 45.40 | 50.35 | 47.88 | 48.24 | -11.65 | -19.46% | 0.15 | 13 | 330 | 0.68 | -0.85 | 0.01 | -0.28 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 315.00 | 50.00 | 54.45 | 52.23 | 51.95 | -15.98 | -23.53% | 0.17 | 6 | 48 | 0.86 | -0.87 | 0.01 | -0.26 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 320.00 | 54.70 | 59.70 | 57.20 | 56.70 | -9.40 | -14.23% | 0.18 | 2 | 59 | 0.93 | -0.89 | 0.00 | -0.24 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 325.00 | 59.15 | 64.60 | 61.88 | 67.92 | -6.15 | -8.31% | 0.19 | 2 | 29 | 0.97 | -0.90 | 0.00 | -0.21 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 330.00 | 63.95 | 69.40 | 66.68 | 72.00 | -7.15 | -9.04% | 0.20 | 3 | 37 | 1.00 | -0.92 | 0.00 | -0.19 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 335.00 | 69.75 | 74.75 | 72.25 | 77.32 | -6.82 | -8.11% | 0.22 | 1 | 72 | 1.07 | -0.93 | 0.00 | -0.17 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 340.00 | 72.00 | 79.60 | 75.80 | 88.78 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.10 | -0.94 | 0.00 | -0.16 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 345.00 | 77.00 | 84.50 | 80.75 | 102.70 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.14 | -0.94 | 0.00 | -0.14 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 350.00 | 82.00 | 89.40 | 85.70 | 92.00 | -17.09 | -15.67% | 0.24 | 2 | 13 | 1.17 | -0.95 | 0.00 | -0.13 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 355.00 | 87.00 | 94.30 | 90.65 | 90.49 | -10.41 | -10.32% | 0.26 | 1 | 1 | 1.20 | -0.96 | 0.00 | -0.12 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 360.00 | 92.00 | 99.25 | 95.63 | 119.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.23 | -0.97 | 0.00 | -0.10 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 365.00 | 96.45 | 104.15 | 100.30 | 125.42 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.26 | -0.97 | 0.00 | -0.09 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 370.00 | 101.60 | 109.15 | 105.38 | 105.85 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.30 | -0.97 | 0.00 | -0.08 | 11/17/2025 | 11/26/2025 3:59:55 PM EST |
| 375.00 | 106.70 | 114.10 | 110.40 | 116.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.33 | -0.98 | 0.00 | -0.07 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 380.00 | 111.65 | 119.05 | 115.35 | 129.73 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.36 | -0.98 | 0.00 | -0.07 | 11/19/2025 | 11/26/2025 3:59:55 PM EST |
| 385.00 | 116.85 | 124.05 | 120.45 | 61.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.40 | -0.98 | 0.00 | -0.06 | 11/3/2025 | 11/26/2025 3:59:55 PM EST |
| 390.00 | 121.60 | 129.05 | 125.33 | 140.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.05 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 395.00 | 126.80 | 132.75 | 129.78 | 160.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.05 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 400.00 | 131.85 | 139.00 | 135.43 | 134.15 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.04 | 11/17/2025 | 11/26/2025 3:59:55 PM EST |
| 405.00 | 136.60 | 144.00 | 140.30 | % | 0.35 | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.04 | 11/26/2025 3:59:55 PM EST | |||
| 410.00 | 141.60 | 149.00 | 145.30 | 142.97 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.03 | 11/18/2025 | 11/26/2025 3:59:55 PM EST |
| 415.00 | 146.60 | 154.00 | 150.30 | % | 0.36 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.03 | 11/26/2025 3:59:55 PM EST | |||
| 420.00 | 151.80 | 157.70 | 154.75 | % | 0.37 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.02 | 11/26/2025 3:59:55 PM EST | |||
| 425.00 | 157.55 | 162.70 | 160.13 | % | 0.38 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.02 | 11/26/2025 3:59:55 PM EST | |||
| 430.00 | 161.60 | 169.00 | 165.30 | % | 0.38 | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.02 | 11/26/2025 3:59:55 PM EST | |||
| 435.00 | 166.60 | 172.70 | 169.65 | % | 0.39 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 440.00 | 171.60 | 177.70 | 174.65 | % | 0.40 | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 445.00 | 176.60 | 182.70 | 179.65 | % | 0.40 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 450.00 | 181.60 | 189.00 | 185.30 | % | 0.41 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 455.00 | 186.60 | 194.00 | 190.30 | % | 0.42 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 460.00 | 191.60 | 197.70 | 194.65 | % | 0.42 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 465.00 | 197.30 | 202.70 | 200.00 | % | 0.43 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 470.00 | 201.80 | 209.00 | 205.40 | % | 0.44 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 475.00 | 206.60 | 214.00 | 210.30 | % | 0.44 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 480.00 | 211.80 | 219.00 | 215.40 | % | 0.45 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 485.00 | 216.60 | 224.00 | 220.30 | % | 0.45 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 490.00 | 221.55 | 229.00 | 225.28 | 221.47 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:55 PM EST |
| 495.00 | 226.55 | 234.00 | 230.28 | % | 0.47 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 500.00 | 231.80 | 239.00 | 235.40 | % | 0.47 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 505.00 | 237.30 | 242.70 | 240.00 | % | 0.48 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 510.00 | 241.80 | 249.00 | 245.40 | % | 0.48 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 515.00 | 246.60 | 254.00 | 250.30 | % | 0.49 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 520.00 | 251.60 | 257.70 | 254.65 | % | 0.49 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 530.00 | 262.30 | 269.00 | 265.65 | % | 0.50 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 540.00 | 271.60 | 279.00 | 275.30 | % | 0.51 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 550.00 | 282.30 | 287.70 | 285.00 | % | 0.52 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 560.00 | 291.60 | 299.00 | 295.30 | % | 0.53 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 570.00 | 301.80 | 309.00 | 305.40 | % | 0.54 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 580.00 | 311.80 | 319.00 | 315.40 | % | 0.54 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 590.00 | 321.60 | 327.70 | 324.65 | % | 0.55 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 600.00 | 331.80 | 337.70 | 334.75 | % | 0.56 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 610.00 | 342.30 | 347.70 | 345.00 | % | 0.57 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST |