Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $274.05 as of 12/5/2025 4:04:38 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 | 116.95 | 123.75 | 120.35 | 96.17 | 0.00 | 0.00% | 0.80 | 0 | 1 | 3.27 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:50 PM EST |
| 160.00 | 107.15 | 113.75 | 110.45 | % | 0.69 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 165.00 | 104.10 | 108.55 | 106.33 | % | 0.64 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 170.00 | 97.60 | 103.80 | 100.70 | % | 0.59 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 175.00 | 92.15 | 98.80 | 95.48 | 95.86 | % | 0.55 | 2 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST | |
| 180.00 | 86.70 | 93.80 | 90.25 | 87.52 | 0.00 | 0.00% | 0.50 | 0 | 10 | 2.44 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:50 PM EST |
| 185.00 | 82.00 | 88.80 | 85.40 | 73.50 | 0.00 | 0.00% | 0.46 | 0 | 9 | 2.31 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:50 PM EST |
| 190.00 | 77.50 | 83.80 | 80.65 | 86.58 | 0.00 | 0.00% | 0.42 | 0 | 8 | 2.18 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 3:59:50 PM EST |
| 195.00 | 72.20 | 78.80 | 75.50 | 72.76 | -5.49 | -7.02% | 0.39 | 1 | 6 | 2.07 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 200.00 | 67.05 | 73.85 | 70.45 | 68.74 | +0.99 | +1.47% | 0.35 | 1 | 18 | 1.95 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 202.50 | 66.70 | 71.35 | 69.03 | % | 0.34 | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 12/5/2025 3:59:50 PM EST | |||
| 205.00 | 62.15 | 68.85 | 65.50 | 49.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.02 | 11/19/2025 | 12/5/2025 3:59:50 PM EST |
| 207.50 | 59.60 | 66.40 | 63.00 | % | 0.30 | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.03 | 12/5/2025 3:59:50 PM EST | |||
| 210.00 | 57.75 | 60.75 | 59.25 | 60.75 | +7.61 | +14.33% | 0.28 | 9 | 72 | 1.68 | 0.99 | 0.00 | -0.05 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 212.50 | 54.35 | 61.40 | 57.88 | % | 0.27 | 0 | 0 | 1.66 | 0.99 | 0.00 | -0.07 | 12/5/2025 3:59:50 PM EST | |||
| 215.00 | 54.05 | 59.20 | 56.63 | 40.35 | 0.00 | 0.00% | 0.26 | 0 | 62 | 1.63 | 0.99 | 0.00 | -0.08 | 11/24/2025 | 12/5/2025 3:59:50 PM EST |
| 217.50 | 51.85 | 56.50 | 54.18 | % | 0.25 | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.09 | 12/5/2025 3:59:50 PM EST | |||
| 220.00 | 47.90 | 54.00 | 50.95 | 58.48 | 0.00 | 0.00% | 0.23 | 0 | 15 | 1.50 | 0.98 | 0.00 | -0.10 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 222.50 | 46.80 | 51.40 | 49.10 | % | 0.22 | 0 | 0 | 1.39 | 0.98 | 0.00 | -0.12 | 12/5/2025 3:59:50 PM EST | |||
| 225.00 | 42.25 | 49.10 | 45.68 | 36.92 | 0.00 | 0.00% | 0.20 | 0 | 25 | 1.39 | 0.97 | 0.00 | -0.14 | 11/24/2025 | 12/5/2025 3:59:50 PM EST |
| 227.50 | 40.50 | 46.70 | 43.60 | 24.68 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.35 | 0.97 | 0.00 | -0.16 | 11/25/2025 | 12/5/2025 3:59:50 PM EST |
| 230.00 | 37.50 | 44.30 | 40.90 | 45.23 | 0.00 | 0.00% | 0.18 | 0 | 59 | 1.30 | 0.96 | 0.00 | -0.18 | 12/3/2025 | 12/5/2025 3:59:50 PM EST |
| 232.50 | 37.20 | 39.75 | 38.48 | 38.50 | -2.37 | -5.80% | 0.17 | 1 | 1 | 1.01 | 0.95 | 0.00 | -0.21 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 235.00 | 35.00 | 37.05 | 36.03 | 36.81 | -4.13 | -10.09% | 0.15 | 12 | 41 | 0.75 | 0.94 | 0.00 | -0.23 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 237.50 | 32.75 | 35.05 | 33.90 | 34.35 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.75 | 0.93 | 0.01 | -0.26 | 12/2/2025 | 12/5/2025 3:59:50 PM EST |
| 240.00 | 30.25 | 32.40 | 31.33 | 30.75 | -5.56 | -15.32% | 0.13 | 52 | 97 | 0.72 | 0.91 | 0.01 | -0.30 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 242.50 | 28.10 | 30.40 | 29.25 | 36.37 | 0.00 | 0.00% | 0.12 | 0 | 42 | 0.73 | 0.89 | 0.01 | -0.33 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 245.00 | 25.50 | 27.90 | 26.70 | 27.45 | -4.25 | -13.41% | 0.11 | 99 | 160 | 0.67 | 0.87 | 0.01 | -0.36 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 247.50 | 23.60 | 25.95 | 24.78 | 25.55 | -3.80 | -12.95% | 0.10 | 21 | 35 | 0.69 | 0.85 | 0.01 | -0.40 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 250.00 | 21.35 | 22.95 | 22.15 | 23.35 | -3.30 | -12.39% | 0.09 | 186 | 534 | 0.63 | 0.83 | 0.01 | -0.43 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 252.50 | 19.40 | 21.75 | 20.58 | 20.45 | -4.22 | -17.11% | 0.08 | 24 | 40 | 0.67 | 0.80 | 0.01 | -0.47 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 255.00 | 17.65 | 18.55 | 18.10 | 18.40 | -3.83 | -17.23% | 0.07 | 228 | 142 | 0.61 | 0.77 | 0.01 | -0.50 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 257.50 | 15.85 | 16.65 | 16.25 | 16.57 | -3.48 | -17.36% | 0.06 | 81 | 95 | 0.61 | 0.73 | 0.01 | -0.54 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 260.00 | 14.15 | 15.30 | 14.73 | 14.96 | -3.30 | -18.08% | 0.06 | 347 | 726 | 0.60 | 0.69 | 0.02 | -0.57 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 262.50 | 12.45 | 13.20 | 12.83 | 13.95 | -3.89 | -21.81% | 0.05 | 127 | 138 | 0.59 | 0.65 | 0.02 | -0.59 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 265.00 | 11.15 | 11.85 | 11.50 | 11.35 | -3.25 | -22.26% | 0.04 | 698 | 550 | 0.60 | 0.60 | 0.02 | -0.61 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 267.50 | 9.60 | 10.45 | 10.03 | 9.90 | -3.60 | -26.67% | 0.04 | 312 | 269 | 0.58 | 0.56 | 0.02 | -0.62 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 270.00 | 8.55 | 8.95 | 8.75 | 8.94 | -3.01 | -25.19% | 0.03 | 1,676 | 882 | 0.59 | 0.51 | 0.02 | -0.63 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 272.50 | 7.40 | 7.85 | 7.63 | 7.36 | -2.94 | -28.55% | 0.03 | 507 | 174 | 0.59 | 0.46 | 0.02 | -0.63 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 275.00 | 6.35 | 6.65 | 6.50 | 6.35 | -3.00 | -32.09% | 0.02 | 5,135 | 1,091 | 0.59 | 0.42 | 0.02 | -0.62 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 277.50 | 5.45 | 5.75 | 5.60 | 6.10 | -1.94 | -24.13% | 0.02 | 22,479 | 270 | 0.59 | 0.38 | 0.02 | -0.60 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 280.00 | 4.65 | 5.20 | 4.93 | 4.75 | -2.22 | -31.86% | 0.02 | 5,128 | 1,667 | 0.58 | 0.34 | 0.02 | -0.58 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 282.50 | 3.85 | 4.25 | 4.05 | 4.00 | -2.10 | -34.43% | 0.01 | 469 | 518 | 0.59 | 0.30 | 0.02 | -0.56 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 285.00 | 3.25 | 3.40 | 3.33 | 3.37 | -1.83 | -35.20% | 0.01 | 2,796 | 1,778 | 0.59 | 0.26 | 0.02 | -0.53 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 287.50 | 2.74 | 2.95 | 2.85 | 2.88 | -1.82 | -38.73% | 0.01 | 1,465 | 2,756 | 0.59 | 0.23 | 0.01 | -0.50 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 290.00 | 2.38 | 2.49 | 2.44 | 2.44 | -1.41 | -36.63% | 0.01 | 26,465 | 1,122 | 0.60 | 0.20 | 0.01 | -0.46 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 292.50 | 2.01 | 2.14 | 2.08 | 2.02 | -1.64 | -44.81% | 0.01 | 4,470 | 188 | 0.60 | 0.18 | 0.01 | -0.43 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 295.00 | 1.61 | 1.80 | 1.71 | 1.80 | -1.20 | -40.00% | 0.01 | 451 | 674 | 0.60 | 0.15 | 0.01 | -0.40 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 297.50 | 1.38 | 1.59 | 1.49 | 1.40 | -1.20 | -46.16% | 0.01 | 144 | 1,111 | 0.61 | 0.13 | 0.01 | -0.36 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 300.00 | 1.19 | 1.23 | 1.21 | 1.21 | -0.92 | -43.20% | 0.00 | 3,733 | 4,476 | 0.61 | 0.12 | 0.01 | -0.33 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 302.50 | 0.98 | 1.08 | 1.03 | 1.03 | -0.88 | -46.08% | 0.00 | 333 | 179 | 0.62 | 0.10 | 0.01 | -0.30 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 305.00 | 0.83 | 0.91 | 0.87 | 0.85 | -0.75 | -46.88% | 0.00 | 211 | 371 | 0.62 | 0.09 | 0.01 | -0.28 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 307.50 | 0.70 | 0.91 | 0.81 | 0.81 | -0.66 | -44.90% | 0.00 | 43 | 149 | 0.64 | 0.07 | 0.01 | -0.25 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 310.00 | 0.60 | 0.68 | 0.64 | 0.62 | -0.58 | -48.34% | 0.00 | 425 | 767 | 0.64 | 0.07 | 0.01 | -0.23 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 312.50 | 0.47 | 0.60 | 0.54 | 0.56 | -0.72 | -56.25% | 0.00 | 57 | 112 | 0.65 | 0.06 | 0.00 | -0.21 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 315.00 | 0.41 | 0.55 | 0.48 | 0.48 | -0.48 | -50.00% | 0.00 | 151 | 422 | 0.66 | 0.05 | 0.00 | -0.18 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 317.50 | 0.27 | 0.60 | 0.44 | 0.42 | -0.43 | -50.59% | 0.00 | 36 | 74 | 0.67 | 0.04 | 0.00 | -0.17 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 320.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.62 | -67.40% | 0.00 | 1,243 | 864 | 0.67 | 0.04 | 0.00 | -0.15 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 322.50 | 0.26 | 0.43 | 0.35 | 0.35 | -0.40 | -53.34% | 0.00 | 24 | 33 | 0.69 | 0.03 | 0.00 | -0.13 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 325.00 | 0.24 | 0.35 | 0.30 | 0.29 | -0.34 | -53.97% | 0.00 | 203 | 349 | 0.70 | 0.03 | 0.00 | -0.12 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 327.50 | 0.12 | 0.59 | 0.36 | 0.36 | -0.16 | -30.77% | 0.00 | 3 | 26 | 0.73 | 0.02 | 0.00 | -0.10 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 330.00 | 0.15 | 0.31 | 0.23 | 0.21 | -0.29 | -58.00% | 0.00 | 61 | 341 | 0.71 | 0.02 | 0.00 | -0.09 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 332.50 | 0.07 | 0.53 | 0.30 | 0.27 | % | 0.00 | 4 | 0 | 0.74 | 0.02 | 0.00 | -0.08 | 12/5/2025 | 12/5/2025 3:59:50 PM EST | |
| 335.00 | 0.05 | 0.25 | 0.15 | 0.22 | -0.16 | -42.11% | 0.00 | 25 | 344 | 0.70 | 0.02 | 0.00 | -0.08 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 337.50 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.07 | 12/5/2025 3:59:50 PM EST | ||||||
| 340.00 | 0.12 | 0.24 | 0.18 | 0.16 | -0.16 | -50.00% | 0.00 | 382 | 368 | 0.77 | 0.01 | 0.00 | -0.05 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 342.50 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.03 | 12/5/2025 3:59:50 PM EST | ||||||
| 345.00 | 0.00 | 0.27 | 0.14 | 0.09 | -0.18 | -66.67% | 0.00 | 2 | 408 | 0.86 | 0.00 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 350.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 314 | 649 | 0.80 | 0.00 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 355.00 | 0.01 | 0.23 | 0.12 | 0.10 | -0.16 | -61.54% | 0.00 | 18 | 94 | 0.79 | 0.00 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 360.00 | 0.01 | 0.20 | 0.11 | 0.06 | -0.12 | -66.67% | 0.00 | 14 | 291 | 0.82 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 365.00 | 0.00 | 0.29 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.04 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 370.00 | 0.04 | 0.18 | 0.11 | 0.06 | -0.04 | -40.00% | 0.00 | 189 | 130 | 0.93 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 375.00 | 0.00 | 0.19 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.05 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 380.00 | 0.00 | 0.18 | 0.09 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.08 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 385.00 | 0.00 | 0.17 | 0.09 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 62 | 1.11 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 390.00 | 0.00 | 0.29 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.22 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:50 PM EST |
| 395.00 | 0.00 | 0.07 | 0.04 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.06 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:50 PM EST |
| 400.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 30 | 702 | 1.20 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 405.00 | 0.00 | 0.16 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.23 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:50 PM EST |
| 410.00 | 0.00 | 0.16 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.26 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 415.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.30 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 420.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.23 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 425.00 | 0.00 | 0.15 | 0.08 | 0.09 | +0.05 | +125.00% | 0.00 | 1 | 209 | 1.35 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 430.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 672 | 1.14 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 435.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 41 | 61 | 1.25 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 440.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.07 | -63.64% | 0.00 | 1 | 12 | 1.52 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 445.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.55 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 450.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 32 | 24 | 1.22 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 455.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.45 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 460.00 | 0.00 | 0.26 | 0.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.65 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:50 PM EST |
| 465.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 470.00 | 0.00 | 0.21 | 0.11 | 0.14 | +0.10 | +250.00% | 0.00 | 11 | 15 | 1.66 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 475.00 | 0.00 | 0.25 | 0.13 | 0.09 | % | 0.00 | 11 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST | |
| 480.00 | 0.00 | 0.13 | 0.07 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 3:59:50 PM EST |
| 485.00 | 0.00 | 0.25 | 0.13 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.78 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/5/2025 3:59:50 PM EST |
| 490.00 | 0.00 | 0.25 | 0.13 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/5/2025 3:59:50 PM EST |
| 495.00 | 0.00 | 0.25 | 0.13 | 0.15 | -1.05 | -87.50% | 0.00 | 10 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 500.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 40 | 74 | 1.45 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 505.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.02 | +25.00% | 0.00 | 10 | 10 | 1.88 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 510.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.91 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 515.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 520.00 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:50 PM EST |
| 530.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 24 | 1.57 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 540.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:50 PM EST |
| 550.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:50 PM EST |
| 560.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.98 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:50 PM EST |
| 570.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 3:59:50 PM EST |
| 580.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 3:59:50 PM EST |
| 590.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.15 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 600.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 293 | 2.12 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:50 PM EST |
| 610.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.22 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:50 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 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 542 | 259 | 1.38 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 468 | 20 | 1.36 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.35 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,731 | 1.28 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 175.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 266 | 661 | 1.11 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 12 | 100 | 1.15 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 0.08 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 328 | 1.12 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 21 | 276 | 1.06 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.04 | -57.15% | 0.00 | 6 | 79 | 1.02 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 200.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 224 | 2,352 | 0.87 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 202.50 | 0.00 | 0.37 | 0.19 | 0.09 | -0.17 | -65.39% | 0.00 | 16 | 14 | 1.09 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 205.00 | 0.01 | 0.20 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 22 | 340 | 0.82 | 0.00 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 207.50 | 0.00 | 0.15 | 0.08 | 0.14 | % | 0.00 | 3 | 0 | 0.83 | 0.00 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 3:59:50 PM EST | |
| 210.00 | 0.06 | 0.27 | 0.17 | 0.11 | -0.02 | -15.39% | 0.00 | 192 | 298 | 0.72 | -0.01 | 0.00 | -0.05 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 212.50 | 0.01 | 0.20 | 0.11 | 0.13 | -0.12 | -48.00% | 0.00 | 14 | 0 | 0.72 | -0.01 | 0.00 | -0.07 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 215.00 | 0.12 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 100 | 507 | 0.75 | -0.01 | 0.00 | -0.08 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 217.50 | 0.04 | 0.30 | 0.17 | 0.19 | -0.11 | -36.67% | 0.00 | 112 | 102 | 0.72 | -0.01 | 0.00 | -0.09 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 220.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.02 | -8.34% | 0.00 | 648 | 550 | 0.75 | -0.02 | 0.00 | -0.10 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 222.50 | 0.11 | 0.40 | 0.26 | 0.30 | +0.02 | +7.15% | 0.00 | 53 | 40 | 0.71 | -0.02 | 0.00 | -0.12 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 225.00 | 0.25 | 0.41 | 0.33 | 0.28 | -0.02 | -6.67% | 0.00 | 422 | 388 | 0.72 | -0.03 | 0.00 | -0.14 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 227.50 | 0.25 | 0.52 | 0.39 | 0.36 | +0.08 | +28.58% | 0.00 | 46 | 29 | 0.69 | -0.03 | 0.00 | -0.16 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 230.00 | 0.41 | 0.50 | 0.46 | 0.46 | -0.03 | -6.13% | 0.00 | 2,262 | 724 | 0.68 | -0.04 | 0.00 | -0.18 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 232.50 | 0.37 | 0.71 | 0.54 | 0.53 | +0.06 | +12.77% | 0.00 | 243 | 90 | 0.67 | -0.05 | 0.00 | -0.21 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 235.00 | 0.62 | 0.72 | 0.67 | 0.66 | -0.01 | -1.50% | 0.00 | 242 | 531 | 0.66 | -0.06 | 0.00 | -0.23 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 237.50 | 0.69 | 0.94 | 0.82 | 0.81 | +0.03 | +3.85% | 0.00 | 148 | 85 | 0.65 | -0.07 | 0.01 | -0.26 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 240.00 | 0.81 | 1.00 | 0.91 | 0.96 | 0.00 | 0.00% | 0.00 | 510 | 814 | 0.62 | -0.09 | 0.01 | -0.30 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 242.50 | 1.13 | 1.23 | 1.18 | 1.20 | +0.10 | +9.10% | 0.00 | 174 | 155 | 0.63 | -0.11 | 0.01 | -0.33 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 245.00 | 1.35 | 1.44 | 1.40 | 1.39 | +0.04 | +2.97% | 0.01 | 569 | 696 | 0.62 | -0.13 | 0.01 | -0.36 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 247.50 | 1.60 | 1.86 | 1.73 | 1.75 | +0.09 | +5.43% | 0.01 | 196 | 151 | 0.61 | -0.15 | 0.01 | -0.40 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 250.00 | 2.00 | 2.23 | 2.12 | 2.12 | +0.14 | +7.08% | 0.01 | 1,713 | 855 | 0.60 | -0.17 | 0.01 | -0.43 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 252.50 | 2.42 | 2.81 | 2.62 | 2.55 | +0.23 | +9.92% | 0.01 | 302 | 774 | 0.60 | -0.20 | 0.01 | -0.47 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 255.00 | 2.71 | 3.25 | 2.98 | 3.20 | +0.43 | +15.53% | 0.01 | 399 | 1,498 | 0.58 | -0.23 | 0.01 | -0.50 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 257.50 | 3.45 | 3.95 | 3.70 | 3.80 | +0.59 | +18.38% | 0.01 | 307 | 456 | 0.58 | -0.27 | 0.01 | -0.54 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 260.00 | 4.30 | 4.70 | 4.50 | 4.60 | +0.85 | +22.67% | 0.02 | 1,244 | 829 | 0.58 | -0.31 | 0.02 | -0.57 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 262.50 | 5.25 | 5.65 | 5.45 | 5.40 | +0.59 | +12.27% | 0.02 | 658 | 319 | 0.59 | -0.35 | 0.02 | -0.59 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 265.00 | 6.25 | 6.40 | 6.33 | 6.38 | +0.93 | +17.07% | 0.02 | 2,207 | 1,092 | 0.58 | -0.40 | 0.02 | -0.61 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 267.50 | 7.30 | 7.70 | 7.50 | 7.70 | +1.40 | +22.23% | 0.03 | 605 | 691 | 0.58 | -0.44 | 0.02 | -0.62 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 270.00 | 8.50 | 8.90 | 8.70 | 8.70 | +1.27 | +17.10% | 0.03 | 1,108 | 1,151 | 0.57 | -0.49 | 0.02 | -0.63 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 272.50 | 9.50 | 10.40 | 9.95 | 10.00 | +1.40 | +16.28% | 0.04 | 682 | 390 | 0.57 | -0.54 | 0.02 | -0.63 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 275.00 | 11.25 | 11.85 | 11.55 | 11.65 | +1.80 | +18.28% | 0.04 | 349 | 616 | 0.58 | -0.58 | 0.02 | -0.62 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 277.50 | 12.75 | 13.40 | 13.08 | 12.05 | +0.55 | +4.79% | 0.05 | 70 | 265 | 0.57 | -0.62 | 0.02 | -0.60 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 280.00 | 14.15 | 15.10 | 14.63 | 14.75 | +2.20 | +17.53% | 0.05 | 272 | 458 | 0.58 | -0.66 | 0.02 | -0.58 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 282.50 | 15.70 | 17.10 | 16.40 | 16.15 | +1.86 | +13.02% | 0.06 | 31 | 35 | 0.56 | -0.70 | 0.02 | -0.56 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 285.00 | 17.50 | 19.20 | 18.35 | 19.25 | +3.42 | +21.61% | 0.06 | 54 | 524 | 0.56 | -0.74 | 0.02 | -0.53 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 287.50 | 19.25 | 21.45 | 20.35 | 17.05 | -0.75 | -4.22% | 0.07 | 11 | 7 | 0.56 | -0.77 | 0.01 | -0.50 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 290.00 | 21.55 | 23.25 | 22.40 | 21.34 | +2.54 | +13.52% | 0.08 | 59 | 363 | 0.56 | -0.80 | 0.01 | -0.46 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 292.50 | 23.45 | 25.50 | 24.48 | 23.62 | +2.18 | +10.17% | 0.08 | 11 | 139 | 0.55 | -0.82 | 0.01 | -0.43 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 295.00 | 25.85 | 27.40 | 26.63 | 25.55 | +2.00 | +8.50% | 0.09 | 10 | 146 | 0.55 | -0.85 | 0.01 | -0.40 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 297.50 | 27.85 | 30.10 | 28.98 | 24.93 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.74 | -0.87 | 0.01 | -0.36 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 300.00 | 30.35 | 32.10 | 31.23 | 31.23 | +3.73 | +13.57% | 0.10 | 50 | 241 | 0.51 | -0.88 | 0.01 | -0.33 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 302.50 | 32.45 | 34.65 | 33.55 | 32.62 | % | 0.11 | 1 | 0 | 0.77 | -0.90 | 0.01 | -0.30 | 12/5/2025 | 12/5/2025 3:59:50 PM EST | |
| 305.00 | 34.60 | 36.70 | 35.65 | 36.00 | +7.23 | +25.13% | 0.12 | 2 | 29 | 0.75 | -0.91 | 0.01 | -0.28 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 307.50 | 34.45 | 39.65 | 37.05 | % | 0.12 | 0 | 0 | 0.84 | -0.93 | 0.01 | -0.25 | 12/5/2025 3:59:50 PM EST | |||
| 310.00 | 40.10 | 41.50 | 40.80 | 40.24 | +1.66 | +4.31% | 0.13 | 17 | 317 | 0.55 | -0.93 | 0.01 | -0.23 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 312.50 | 39.25 | 46.00 | 42.63 | 40.53 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.06 | -0.94 | 0.00 | -0.21 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 315.00 | 41.70 | 48.40 | 45.05 | 46.62 | +4.87 | +11.67% | 0.14 | 3 | 60 | 1.09 | -0.95 | 0.00 | -0.18 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 317.50 | 44.10 | 50.85 | 47.48 | % | 0.15 | 0 | 0 | 1.12 | -0.96 | 0.00 | -0.17 | 12/5/2025 3:59:50 PM EST | |||
| 320.00 | 47.05 | 53.15 | 50.10 | 53.08 | +5.75 | +12.15% | 0.16 | 13 | 57 | 1.13 | -0.96 | 0.00 | -0.15 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 322.50 | 49.05 | 55.75 | 52.40 | % | 0.16 | 0 | 0 | 1.18 | -0.97 | 0.00 | -0.13 | 12/5/2025 3:59:50 PM EST | |||
| 325.00 | 53.30 | 58.45 | 55.88 | 54.70 | +6.70 | +13.96% | 0.17 | 10 | 33 | 1.23 | -0.97 | 0.00 | -0.12 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 327.50 | 54.00 | 60.75 | 57.38 | % | 0.18 | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.10 | 12/5/2025 3:59:50 PM EST | |||
| 330.00 | 56.80 | 62.90 | 59.85 | 62.90 | +6.53 | +11.59% | 0.18 | 1 | 33 | 1.23 | -0.98 | 0.00 | -0.09 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 332.50 | 59.20 | 65.30 | 62.25 | % | 0.19 | 0 | 0 | 1.25 | -0.98 | 0.00 | -0.08 | 12/5/2025 3:59:50 PM EST | |||
| 335.00 | 61.40 | 68.10 | 64.75 | 67.00 | +9.20 | +15.92% | 0.19 | 1 | 73 | 1.32 | -0.98 | 0.00 | -0.08 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 337.50 | % | 0.00 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.07 | 12/5/2025 3:59:50 PM EST | ||||||
| 340.00 | 66.40 | 73.05 | 69.73 | 64.09 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.37 | -0.99 | 0.00 | -0.05 | 12/3/2025 | 12/5/2025 3:59:50 PM EST |
| 342.50 | % | 0.00 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.03 | 12/5/2025 3:59:50 PM EST | ||||||
| 345.00 | 71.40 | 77.70 | 74.55 | 75.63 | +4.42 | +6.21% | 0.22 | 1 | 2 | 1.39 | -1.00 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 350.00 | 76.35 | 83.00 | 79.68 | 80.17 | +3.27 | +4.26% | 0.23 | 1 | 2 | 1.48 | -1.00 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 355.00 | 81.55 | 87.50 | 84.53 | 90.49 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.02 | 11/26/2025 | 12/5/2025 3:59:50 PM EST |
| 360.00 | 86.35 | 93.00 | 89.68 | 119.35 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.60 | -1.00 | 0.00 | -0.01 | 11/20/2025 | 12/5/2025 3:59:50 PM EST |
| 365.00 | 91.35 | 98.00 | 94.68 | 125.42 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 3:59:50 PM EST |
| 370.00 | 96.35 | 103.00 | 99.68 | 105.85 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/5/2025 3:59:50 PM EST |
| 375.00 | 101.35 | 108.00 | 104.68 | 116.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 3:59:50 PM EST |
| 380.00 | 106.35 | 113.00 | 109.68 | 129.73 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 3:59:50 PM EST |
| 385.00 | 111.35 | 118.00 | 114.68 | 61.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 12/5/2025 3:59:50 PM EST |
| 390.00 | 116.35 | 122.70 | 119.53 | 140.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 3:59:50 PM EST |
| 395.00 | 121.35 | 126.30 | 123.83 | 160.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 3:59:50 PM EST |
| 400.00 | 126.35 | 133.00 | 129.68 | 128.83 | -5.32 | -3.97% | 0.32 | 19 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:50 PM EST |
| 405.00 | 131.35 | 137.70 | 134.53 | % | 0.33 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 410.00 | 136.35 | 143.00 | 139.68 | 142.97 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 3:59:50 PM EST |
| 415.00 | 141.35 | 148.00 | 144.68 | % | 0.35 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 420.00 | 146.35 | 152.50 | 149.43 | % | 0.36 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 425.00 | 151.35 | 158.00 | 154.68 | % | 0.36 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 430.00 | 156.35 | 163.00 | 159.68 | % | 0.37 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 435.00 | 161.35 | 168.00 | 164.68 | % | 0.38 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 440.00 | 166.35 | 173.00 | 169.68 | % | 0.39 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 445.00 | 171.35 | 178.00 | 174.68 | % | 0.39 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 450.00 | 176.35 | 183.00 | 179.68 | % | 0.40 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 455.00 | 181.55 | 188.00 | 184.78 | % | 0.41 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 460.00 | 186.35 | 193.00 | 189.68 | % | 0.41 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 465.00 | 191.35 | 198.00 | 194.68 | % | 0.42 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 470.00 | 196.35 | 203.00 | 199.68 | % | 0.42 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 475.00 | 201.35 | 208.00 | 204.68 | % | 0.43 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 480.00 | 206.35 | 213.00 | 209.68 | % | 0.44 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 485.00 | 211.35 | 218.00 | 214.68 | % | 0.44 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 490.00 | 216.35 | 223.00 | 219.68 | 221.47 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 3:59:50 PM EST |
| 495.00 | 221.55 | 228.00 | 224.78 | % | 0.45 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 500.00 | 226.35 | 233.00 | 229.68 | % | 0.46 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 505.00 | 231.35 | 237.70 | 234.53 | % | 0.46 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 510.00 | 236.35 | 243.00 | 239.68 | % | 0.47 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 515.00 | 241.35 | 248.00 | 244.68 | % | 0.48 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 520.00 | 246.35 | 253.00 | 249.68 | % | 0.48 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 530.00 | 256.35 | 263.00 | 259.68 | % | 0.49 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 540.00 | 266.35 | 273.00 | 269.68 | % | 0.50 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 550.00 | 276.35 | 283.00 | 279.68 | % | 0.51 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 560.00 | 286.35 | 293.00 | 289.68 | % | 0.52 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 570.00 | 296.35 | 303.00 | 299.68 | % | 0.53 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 580.00 | 306.35 | 313.00 | 309.68 | % | 0.53 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 590.00 | 316.35 | 323.00 | 319.68 | % | 0.54 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 600.00 | 326.35 | 333.00 | 329.68 | % | 0.55 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 610.00 | 336.35 | 343.00 | 339.68 | % | 0.56 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST |