Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $146.37 as of 2/6/2026 4:15:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 156.00 | 165.35 | 160.68 | 140.00 | 0.00 | 0.00% | 32.14 | 0 | 637 | 0.00 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 10.00 | 151.00 | 161.00 | 156.00 | % | 15.60 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 15.00 | 146.00 | 156.00 | 151.00 | % | 10.07 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 20.00 | 142.00 | 151.00 | 146.50 | 126.40 | -30.44 | -19.41% | 7.33 | 1 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 25.00 | 137.00 | 146.00 | 141.50 | % | 5.66 | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 2/6/2026 3:59:54 PM EST | |||
| 30.00 | 132.00 | 142.00 | 137.00 | % | 4.57 | 0 | 0 | 1.75 | 0.99 | 0.00 | -0.01 | 2/6/2026 3:59:54 PM EST | |||
| 35.00 | 128.00 | 137.00 | 132.50 | % | 3.79 | 0 | 0 | 1.58 | 0.98 | 0.00 | -0.01 | 2/6/2026 3:59:54 PM EST | |||
| 40.00 | 123.00 | 133.00 | 128.00 | % | 3.20 | 0 | 0 | 1.50 | 0.98 | 0.00 | -0.01 | 2/6/2026 3:59:54 PM EST | |||
| 45.00 | 119.00 | 128.00 | 123.50 | % | 2.74 | 0 | 0 | 1.32 | 0.98 | 0.00 | -0.02 | 2/6/2026 3:59:54 PM EST | |||
| 50.00 | 114.00 | 124.00 | 119.00 | 105.01 | 0.00 | 0.00% | 2.38 | 0 | 31 | 1.32 | 0.97 | 0.00 | -0.02 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 75.00 | 93.15 | 101.00 | 97.08 | 159.98 | 0.00 | 0.00% | 1.29 | 0 | 14 | 0.78 | 0.92 | 0.00 | -0.03 | 1/2/2026 | 2/6/2026 3:59:54 PM EST |
| 80.00 | 90.00 | 98.00 | 94.00 | 198.03 | 0.00 | 0.00% | 1.18 | 0 | 86 | 0.82 | 0.91 | 0.00 | -0.03 | 12/5/2025 | 2/6/2026 3:59:54 PM EST |
| 85.00 | 86.20 | 92.40 | 89.30 | 186.15 | 0.00 | 0.00% | 1.05 | 0 | 21 | 0.77 | 0.90 | 0.00 | -0.04 | 5/20/2025 | 2/6/2026 3:59:54 PM EST |
| 90.00 | 82.70 | 89.90 | 86.30 | 172.76 | 0.00 | 0.00% | 0.96 | 0 | 25 | 0.79 | 0.89 | 0.00 | -0.04 | 1/5/2026 | 2/6/2026 3:59:54 PM EST |
| 95.00 | 78.75 | 84.95 | 81.85 | 157.83 | 0.00 | 0.00% | 0.86 | 0 | 19 | 0.75 | 0.87 | 0.00 | -0.04 | 1/13/2026 | 2/6/2026 3:59:54 PM EST |
| 100.00 | 77.30 | 80.25 | 78.78 | 73.45 | +6.11 | +9.08% | 0.79 | 1 | 95 | 0.76 | 0.86 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 105.00 | 74.25 | 78.85 | 76.55 | 82.38 | 0.00 | 0.00% | 0.73 | 0 | 19 | 0.78 | 0.85 | 0.00 | -0.05 | 2/4/2026 | 2/6/2026 3:59:54 PM EST |
| 110.00 | 71.85 | 73.75 | 72.80 | 71.17 | -16.37 | -18.70% | 0.66 | 1 | 20 | 0.76 | 0.83 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 115.00 | 66.95 | 71.00 | 68.98 | 68.26 | -92.74 | -57.61% | 0.60 | 2 | 26 | 0.74 | 0.82 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 120.00 | 63.45 | 68.05 | 65.75 | 65.80 | +3.87 | +6.25% | 0.55 | 2 | 62 | 0.72 | 0.80 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 125.00 | 61.75 | 68.90 | 65.33 | 84.18 | 0.00 | 0.00% | 0.52 | 0 | 83 | 0.77 | 0.78 | 0.00 | -0.06 | 1/30/2026 | 2/6/2026 3:59:54 PM EST |
| 130.00 | 56.90 | 63.95 | 60.43 | 82.50 | 0.00 | 0.00% | 0.46 | 0 | 14 | 0.72 | 0.77 | 0.00 | -0.06 | 1/30/2026 | 2/6/2026 3:59:54 PM EST |
| 135.00 | 55.80 | 59.85 | 57.83 | 56.85 | -18.35 | -24.41% | 0.43 | 2 | 46 | 0.72 | 0.75 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 140.00 | 53.70 | 56.45 | 55.08 | 50.23 | +6.60 | +15.13% | 0.39 | 1 | 38 | 0.71 | 0.73 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 145.00 | 49.90 | 54.30 | 52.10 | 47.00 | +5.50 | +13.26% | 0.36 | 1 | 20 | 0.70 | 0.71 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 150.00 | 47.00 | 54.55 | 50.78 | 48.00 | +8.52 | +21.59% | 0.34 | 24 | 298 | 0.71 | 0.70 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 155.00 | 46.60 | 52.15 | 49.38 | 45.70 | +5.90 | +14.83% | 0.32 | 5 | 74 | 0.73 | 0.68 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 160.00 | 44.50 | 47.25 | 45.88 | 45.00 | +8.55 | +23.46% | 0.29 | 18 | 189 | 0.70 | 0.66 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 165.00 | 42.00 | 48.50 | 45.25 | 42.24 | +6.01 | +16.59% | 0.27 | 9 | 70 | 0.72 | 0.64 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 170.00 | 38.65 | 43.35 | 41.00 | 40.31 | +7.74 | +23.77% | 0.24 | 9 | 73 | 0.68 | 0.63 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 175.00 | 37.00 | 41.20 | 39.10 | 39.00 | +4.88 | +14.31% | 0.22 | 8 | 85 | 0.68 | 0.61 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 180.00 | 36.50 | 40.60 | 38.55 | 36.13 | +6.63 | +22.48% | 0.21 | 11 | 254 | 0.70 | 0.59 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 185.00 | 34.60 | 37.05 | 35.83 | 34.70 | -4.73 | -12.00% | 0.19 | 2 | 391 | 0.68 | 0.57 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 190.00 | 33.15 | 35.85 | 34.50 | 32.29 | +5.79 | +21.85% | 0.18 | 1 | 109 | 0.68 | 0.56 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 195.00 | 31.35 | 35.40 | 33.38 | 29.00 | +1.80 | +6.62% | 0.17 | 2 | 166 | 0.69 | 0.54 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 200.00 | 30.90 | 33.50 | 32.20 | 31.70 | +7.74 | +32.31% | 0.16 | 38 | 1,315 | 0.69 | 0.52 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 210.00 | 26.75 | 31.35 | 29.05 | 22.89 | 0.00 | 0.00% | 0.14 | 0 | 217 | 0.68 | 0.49 | 0.00 | -0.07 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 220.00 | 25.00 | 27.90 | 26.45 | 28.00 | +8.58 | +44.19% | 0.12 | 6 | 184 | 0.68 | 0.46 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 230.00 | 22.35 | 25.45 | 23.90 | 23.00 | +5.20 | +29.22% | 0.10 | 1,639 | 143 | 0.67 | 0.44 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 240.00 | 19.95 | 22.15 | 21.05 | 20.43 | +3.83 | +23.08% | 0.09 | 2 | 337 | 0.66 | 0.41 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 250.00 | 17.55 | 22.25 | 19.90 | 19.04 | +4.10 | +27.45% | 0.08 | 17 | 626 | 0.67 | 0.38 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 260.00 | 16.65 | 19.95 | 18.30 | 16.85 | +3.85 | +29.62% | 0.07 | 13 | 507 | 0.67 | 0.36 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 270.00 | 14.40 | 18.15 | 16.28 | 15.60 | +3.25 | +26.32% | 0.06 | 17 | 192 | 0.66 | 0.34 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 280.00 | 13.55 | 17.80 | 15.68 | 14.19 | +2.54 | +21.81% | 0.06 | 670 | 1,088 | 0.67 | 0.32 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 290.00 | 11.15 | 16.50 | 13.83 | 13.55 | +2.24 | +19.81% | 0.05 | 61 | 333 | 0.66 | 0.29 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 300.00 | 10.90 | 14.40 | 12.65 | 12.25 | +2.75 | +28.95% | 0.04 | 163 | 3,096 | 0.66 | 0.28 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 310.00 | 9.55 | 12.25 | 10.90 | 10.97 | +2.02 | +22.57% | 0.04 | 15 | 1,216 | 0.64 | 0.26 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 320.00 | 9.85 | 11.25 | 10.55 | 10.00 | +0.95 | +10.50% | 0.03 | 6 | 728 | 0.65 | 0.24 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 330.00 | 8.50 | 11.95 | 10.23 | 9.55 | +2.30 | +31.73% | 0.03 | 131 | 1,443 | 0.66 | 0.22 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 340.00 | 8.10 | 10.05 | 9.08 | 8.36 | +1.16 | +16.12% | 0.03 | 4 | 626 | 0.66 | 0.21 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 350.00 | 7.50 | 10.60 | 9.05 | 7.80 | +1.33 | +20.56% | 0.03 | 18 | 871 | 0.67 | 0.19 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 360.00 | 5.70 | 10.10 | 7.90 | 6.95 | +0.95 | +15.84% | 0.02 | 11 | 189 | 0.66 | 0.18 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 370.00 | 5.05 | 7.85 | 6.45 | 7.00 | +0.55 | +8.53% | 0.02 | 29 | 399 | 0.64 | 0.17 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 380.00 | 4.85 | 7.85 | 6.35 | 6.20 | +1.20 | +24.00% | 0.02 | 4 | 314 | 0.65 | 0.16 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 390.00 | 5.55 | 7.15 | 6.35 | 7.10 | 0.00 | 0.00% | 0.02 | 0 | 502 | 0.66 | 0.15 | 0.00 | -0.04 | 2/4/2026 | 2/6/2026 3:59:54 PM EST |
| 400.00 | 5.10 | 5.95 | 5.53 | 5.55 | +1.15 | +26.14% | 0.01 | 184 | 1,256 | 0.65 | 0.13 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 410.00 | 4.50 | 5.40 | 4.95 | 5.01 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.65 | 0.12 | 0.00 | -0.03 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 420.00 | 4.40 | 5.05 | 4.73 | 4.50 | -0.02 | -0.45% | 0.01 | 2 | 340 | 0.65 | 0.12 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 430.00 | 3.70 | 5.65 | 4.68 | 4.30 | -6.50 | -60.19% | 0.01 | 1 | 157 | 0.66 | 0.11 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 440.00 | 2.53 | 5.50 | 4.02 | 5.09 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.65 | 0.10 | 0.00 | -0.03 | 2/4/2026 | 2/6/2026 3:59:54 PM EST |
| 450.00 | 3.00 | 5.60 | 4.30 | 3.73 | 0.00 | 0.00% | 0.01 | 0 | 1,005 | 0.67 | 0.09 | 0.00 | -0.03 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 460.00 | 1.12 | 6.20 | 3.66 | 4.75 | 0.00 | 0.00% | 0.01 | 0 | 267 | 0.63 | 0.09 | 0.00 | -0.03 | 2/4/2026 | 2/6/2026 3:59:54 PM EST |
| 470.00 | 2.70 | 5.40 | 4.05 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 379 | 0.68 | 0.08 | 0.00 | -0.03 | 2/4/2026 | 2/6/2026 3:59:54 PM EST |
| 480.00 | 2.40 | 4.20 | 3.30 | 4.08 | 0.00 | 0.00% | 0.01 | 0 | 247 | 0.66 | 0.07 | 0.00 | -0.02 | 2/4/2026 | 2/6/2026 3:59:54 PM EST |
| 490.00 | 1.61 | 5.00 | 3.31 | 4.89 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.66 | 0.07 | 0.00 | -0.02 | 2/3/2026 | 2/6/2026 3:59:54 PM EST |
| 500.00 | 0.83 | 4.65 | 2.74 | 2.70 | -0.06 | -2.18% | 0.01 | 29 | 2,004 | 0.63 | 0.06 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 510.00 | 1.99 | 3.45 | 2.72 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 465 | 0.67 | 0.06 | 0.00 | -0.02 | 2/2/2026 | 2/6/2026 3:59:54 PM EST |
| 520.00 | 1.80 | 3.70 | 2.75 | 4.35 | 0.00 | 0.00% | 0.01 | 0 | 584 | 0.67 | 0.06 | 0.00 | -0.02 | 2/2/2026 | 2/6/2026 3:59:54 PM EST |
| 530.00 | 1.97 | 3.30 | 2.64 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.68 | 0.05 | 0.00 | -0.02 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 540.00 | 1.99 | 2.65 | 2.32 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.67 | 0.05 | 0.00 | -0.02 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 550.00 | 1.53 | 3.40 | 2.47 | 2.00 | +0.18 | +9.89% | 0.00 | 180 | 1,172 | 0.68 | 0.05 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 560.00 | 1.51 | 2.43 | 1.97 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.67 | 0.04 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 570.00 | 1.66 | 2.22 | 1.94 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.67 | 0.04 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 580.00 | 1.31 | 3.15 | 2.23 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.69 | 0.04 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 590.00 | 1.42 | 2.60 | 2.01 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.69 | 0.04 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 600.00 | 1.00 | 3.55 | 2.28 | 1.50 | 0.00 | 0.00% | 0.00 | 10 | 695 | 0.70 | 0.03 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 610.00 | 1.00 | 2.73 | 1.87 | 7.84 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.69 | 0.03 | 0.00 | -0.01 | 1/14/2026 | 2/6/2026 3:59:54 PM EST |
| 620.00 | 0.68 | 2.96 | 1.82 | 6.69 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.69 | 0.03 | 0.00 | -0.01 | 1/5/2026 | 2/6/2026 3:59:54 PM EST |
| 630.00 | 0.00 | 3.60 | 1.80 | 2.41 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.81 | 0.03 | 0.00 | -0.01 | 1/29/2026 | 2/6/2026 3:59:54 PM EST |
| 640.00 | 0.74 | 2.30 | 1.52 | 2.09 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.69 | 0.03 | 0.00 | -0.01 | 2/3/2026 | 2/6/2026 3:59:54 PM EST |
| 650.00 | 0.00 | 3.45 | 1.73 | 6.15 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.84 | 0.03 | 0.00 | -0.01 | 1/13/2026 | 2/6/2026 3:59:54 PM EST |
| 660.00 | 0.00 | 3.35 | 1.68 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.81 | 0.02 | 0.00 | -0.01 | 2/3/2026 | 2/6/2026 3:59:54 PM EST |
| 670.00 | 0.00 | 3.05 | 1.53 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 742 | 0.81 | 0.02 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 680.00 | 0.17 | 2.58 | 1.38 | 4.97 | 0.00 | 0.00% | 0.00 | 0 | 536 | 0.67 | 0.02 | 0.00 | -0.01 | 1/8/2026 | 2/6/2026 3:59:54 PM EST |
| 690.00 | 0.63 | 3.25 | 1.94 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 771 | 0.73 | 0.02 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 700.00 | 0.54 | 3.05 | 1.80 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 708 | 0.75 | 0.02 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 710.00 | 0.69 | 3.20 | 1.95 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.73 | 0.02 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 720.00 | 0.70 | 3.15 | 1.93 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.71 | 0.02 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 730.00 | 0.00 | 2.09 | 1.05 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.79 | 0.01 | 0.00 | -0.01 | 2/4/2026 | 2/6/2026 3:59:54 PM EST |
| 740.00 | 0.42 | 1.68 | 1.05 | 4.39 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.70 | 0.01 | 0.00 | -0.01 | 12/18/2025 | 2/6/2026 3:59:54 PM EST |
| 750.00 | 0.56 | 1.96 | 1.26 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.73 | 0.01 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 760.00 | 0.00 | 2.57 | 1.29 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.01 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 770.00 | 0.11 | 1.43 | 0.77 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.66 | 0.01 | 0.00 | -0.01 | 1/28/2026 | 2/6/2026 3:59:54 PM EST |
| 780.00 | 0.01 | 1.71 | 0.86 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.01 | 0.00 | -0.01 | 1/28/2026 | 2/6/2026 3:59:54 PM EST |
| 790.00 | 0.00 | 3.85 | 1.93 | 16.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.01 | 0.00 | 0.00 | 10/30/2025 | 2/6/2026 3:59:54 PM EST |
| 800.00 | 0.22 | 2.71 | 1.47 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.74 | 0.01 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 810.00 | 0.01 | 1.27 | 0.64 | 13.95 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.01 | 0.00 | 0.00 | 11/11/2025 | 2/6/2026 3:59:54 PM EST |
| 820.00 | 0.17 | 1.23 | 0.70 | 6.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.01 | 0.00 | 0.00 | 11/17/2025 | 2/6/2026 3:59:54 PM EST |
| 830.00 | 0.50 | 0.97 | 0.74 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.72 | 0.01 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:54 PM EST |
| 840.00 | 0.12 | 2.22 | 1.17 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.72 | 0.01 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:54 PM EST |
| 850.00 | 0.40 | 1.90 | 1.15 | 0.59 | -0.45 | -43.27% | 0.00 | 3 | 853 | 0.76 | 0.01 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 860.00 | 0.08 | 3.60 | 1.84 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.76 | 0.01 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 3:59:54 PM EST |
| 870.00 | 0.06 | 2.16 | 1.11 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.72 | 0.01 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:54 PM EST |
| 880.00 | 0.45 | 0.73 | 0.59 | 0.53 | +0.03 | +6.00% | 0.00 | 17 | 441 | 0.72 | 0.01 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.01 | 0.68 | 0.35 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 306 | 1.73 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 2.41 | 1.21 | 0.01 | 0.00 | 0.00% | 0.12 | 0 | 13 | 2.28 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/6/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.83 | 0.42 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/6/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.46 | 0.23 | 0.26 | +0.03 | +13.05% | 0.01 | 5 | 753 | 1.15 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.82 | 0.41 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.14 | 0.00 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 30.00 | 0.56 | 0.71 | 0.64 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.98 | -0.01 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 35.00 | 0.59 | 0.92 | 0.76 | 0.91 | -0.27 | -22.89% | 0.02 | 2 | 43 | 0.92 | -0.02 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 40.00 | 0.69 | 1.66 | 1.18 | 1.27 | -0.46 | -26.59% | 0.03 | 2 | 33 | 0.91 | -0.02 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 2.06 | 1.03 | 1.53 | -0.34 | -18.19% | 0.02 | 22 | 75 | 0.95 | -0.02 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 50.00 | 1.90 | 2.72 | 2.31 | 1.92 | -0.63 | -24.71% | 0.05 | 23 | 123 | 0.90 | -0.03 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 75.00 | 4.95 | 5.60 | 5.28 | 6.93 | 0.00 | 0.00% | 0.07 | 0 | 95 | 0.79 | -0.08 | 0.00 | -0.03 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 80.00 | 6.00 | 6.40 | 6.20 | 6.92 | -0.88 | -11.29% | 0.08 | 1 | 370 | 0.78 | -0.09 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 85.00 | 7.05 | 7.55 | 7.30 | 8.47 | +0.27 | +3.30% | 0.09 | 1 | 260 | 0.77 | -0.10 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 90.00 | 7.55 | 9.35 | 8.45 | 10.25 | 0.00 | 0.00% | 0.09 | 0 | 90 | 0.76 | -0.11 | 0.00 | -0.04 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 95.00 | 9.45 | 10.50 | 9.98 | 10.97 | +2.82 | +34.61% | 0.11 | 8 | 69 | 0.77 | -0.13 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 100.00 | 9.20 | 12.40 | 10.80 | 11.20 | -3.30 | -22.76% | 0.11 | 31 | 1,273 | 0.74 | -0.14 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 105.00 | 12.25 | 13.75 | 13.00 | 14.35 | 0.00 | 0.00% | 0.12 | 0 | 610 | 0.75 | -0.15 | 0.00 | -0.05 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 110.00 | 13.85 | 15.00 | 14.43 | 15.12 | -3.13 | -17.16% | 0.13 | 2 | 81 | 0.74 | -0.17 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 115.00 | 14.05 | 17.65 | 15.85 | 16.13 | -0.52 | -3.13% | 0.14 | 4 | 57 | 0.73 | -0.18 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 120.00 | 15.85 | 19.70 | 17.78 | 18.06 | -4.14 | -18.65% | 0.15 | 8 | 131 | 0.73 | -0.20 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 125.00 | 19.50 | 22.05 | 20.78 | 20.40 | -4.60 | -18.40% | 0.17 | 16 | 55 | 0.74 | -0.22 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 130.00 | 20.85 | 24.15 | 22.50 | 22.74 | -4.36 | -16.09% | 0.17 | 29 | 203 | 0.73 | -0.23 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 135.00 | 23.35 | 26.00 | 24.68 | 28.25 | 0.00 | 0.00% | 0.18 | 0 | 449 | 0.73 | -0.25 | 0.00 | -0.06 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 140.00 | 23.30 | 28.60 | 25.95 | 26.50 | -6.55 | -19.82% | 0.19 | 57 | 271 | 0.70 | -0.27 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 145.00 | 27.65 | 29.15 | 28.40 | 29.80 | -6.23 | -17.30% | 0.20 | 6 | 1,169 | 0.70 | -0.29 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 150.00 | 30.75 | 32.40 | 31.58 | 31.69 | -7.15 | -18.41% | 0.21 | 44 | 819 | 0.71 | -0.30 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 155.00 | 30.35 | 35.45 | 32.90 | 35.12 | -6.70 | -16.03% | 0.21 | 70 | 305 | 0.69 | -0.32 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 160.00 | 34.50 | 38.85 | 36.68 | 36.76 | -7.21 | -16.40% | 0.23 | 6 | 946 | 0.70 | -0.34 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 165.00 | 34.50 | 41.55 | 38.03 | 39.62 | -6.94 | -14.91% | 0.23 | 2 | 656 | 0.67 | -0.36 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 170.00 | 40.90 | 43.80 | 42.35 | 47.08 | 0.00 | 0.00% | 0.25 | 0 | 509 | 0.70 | -0.37 | 0.00 | -0.07 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 175.00 | 43.75 | 47.10 | 45.43 | 45.25 | -6.64 | -12.80% | 0.26 | 28 | 349 | 0.70 | -0.39 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 180.00 | 47.15 | 48.15 | 47.65 | 47.55 | -3.79 | -7.39% | 0.26 | 18 | 597 | 0.68 | -0.41 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 185.00 | 49.60 | 52.70 | 51.15 | 54.60 | +5.10 | +10.31% | 0.28 | 3 | 227 | 0.68 | -0.43 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 190.00 | 53.15 | 55.50 | 54.33 | 63.45 | 0.00 | 0.00% | 0.29 | 0 | 245 | 0.68 | -0.44 | 0.00 | -0.07 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 195.00 | 56.55 | 59.65 | 58.10 | 62.17 | -0.33 | -0.53% | 0.30 | 3 | 309 | 0.69 | -0.46 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 200.00 | 56.60 | 62.35 | 59.48 | 63.25 | -5.75 | -8.34% | 0.30 | 73 | 891 | 0.65 | -0.48 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 210.00 | 66.85 | 68.95 | 67.90 | 74.35 | -0.66 | -0.88% | 0.32 | 1 | 337 | 0.67 | -0.51 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 220.00 | 74.10 | 76.75 | 75.43 | 76.00 | -6.34 | -7.70% | 0.34 | 12 | 730 | 0.68 | -0.54 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 230.00 | 81.35 | 83.60 | 82.48 | 85.22 | -7.21 | -7.80% | 0.36 | 2 | 1,045 | 0.67 | -0.56 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 240.00 | 86.85 | 91.45 | 89.15 | 91.80 | -7.20 | -7.28% | 0.37 | 3 | 552 | 0.64 | -0.59 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 250.00 | 96.45 | 98.65 | 97.55 | 100.50 | -11.05 | -9.91% | 0.39 | 2 | 544 | 0.65 | -0.62 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 260.00 | 105.35 | 108.40 | 106.88 | 114.95 | 0.00 | 0.00% | 0.41 | 0 | 554 | 0.67 | -0.64 | 0.00 | -0.07 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 270.00 | 113.85 | 116.75 | 115.30 | 126.57 | 0.00 | 0.00% | 0.43 | 0 | 409 | 0.67 | -0.66 | 0.00 | -0.06 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 280.00 | 121.75 | 124.60 | 123.18 | 127.50 | -7.84 | -5.80% | 0.44 | 3 | 319 | 0.66 | -0.68 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 290.00 | 129.90 | 135.05 | 132.48 | 128.29 | 0.00 | 0.00% | 0.46 | 0 | 390 | 0.67 | -0.71 | 0.00 | -0.06 | 2/4/2026 | 2/6/2026 3:59:54 PM EST |
| 300.00 | 136.00 | 142.75 | 139.38 | 145.25 | -7.60 | -4.98% | 0.46 | 3 | 1,558 | 0.61 | -0.72 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 310.00 | 147.25 | 151.55 | 149.40 | 145.65 | 0.00 | 0.00% | 0.48 | 0 | 751 | 0.64 | -0.74 | 0.00 | -0.06 | 2/4/2026 | 2/6/2026 3:59:54 PM EST |
| 320.00 | 157.00 | 160.65 | 158.83 | 154.92 | 0.00 | 0.00% | 0.50 | 0 | 152 | 0.65 | -0.76 | 0.00 | -0.05 | 2/4/2026 | 2/6/2026 3:59:54 PM EST |
| 330.00 | 164.00 | 170.75 | 167.38 | 159.25 | 0.00 | 0.00% | 0.51 | 0 | 394 | 0.73 | -0.78 | 0.00 | -0.05 | 2/3/2026 | 2/6/2026 3:59:54 PM EST |
| 340.00 | 176.40 | 180.35 | 178.38 | 119.75 | 0.00 | 0.00% | 0.52 | 0 | 48 | 0.68 | -0.79 | 0.00 | -0.05 | 12/23/2025 | 2/6/2026 3:59:54 PM EST |
| 350.00 | 183.35 | 192.00 | 187.68 | 196.00 | -4.00 | -2.00% | 0.54 | 20 | 630 | 0.80 | -0.81 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 360.00 | 194.15 | 201.95 | 198.05 | 197.15 | +51.03 | +34.93% | 0.55 | 1 | 111 | 0.82 | -0.82 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 370.00 | 202.65 | 211.00 | 206.83 | 216.96 | 0.00 | 0.00% | 0.56 | 0 | 79 | 0.81 | -0.83 | 0.00 | -0.04 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 380.00 | 213.60 | 221.00 | 217.30 | 222.00 | -10.77 | -4.63% | 0.57 | 5 | 152 | 0.83 | -0.84 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 390.00 | 221.00 | 231.00 | 226.00 | 242.74 | 0.00 | 0.00% | 0.58 | 0 | 55 | 0.85 | -0.85 | 0.00 | -0.04 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 400.00 | 232.00 | 237.50 | 234.75 | 208.67 | 0.00 | 0.00% | 0.59 | 0 | 76 | 0.77 | -0.87 | 0.00 | -0.04 | 1/30/2026 | 2/6/2026 3:59:54 PM EST |
| 410.00 | 240.00 | 250.00 | 245.00 | 171.96 | 0.00 | 0.00% | 0.60 | 0 | 26 | 0.86 | -0.88 | 0.00 | -0.03 | 12/16/2025 | 2/6/2026 3:59:54 PM EST |
| 420.00 | 250.00 | 260.00 | 255.00 | 274.48 | 0.00 | 0.00% | 0.61 | 0 | 27 | 0.88 | -0.88 | 0.00 | -0.03 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 430.00 | 262.00 | 270.00 | 266.00 | 258.47 | 0.00 | 0.00% | 0.62 | 0 | 12 | 0.89 | -0.89 | 0.00 | -0.03 | 2/4/2026 | 2/6/2026 3:59:54 PM EST |
| 440.00 | 270.00 | 280.00 | 275.00 | 294.51 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.91 | -0.90 | 0.00 | -0.03 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 450.00 | 280.00 | 290.00 | 285.00 | 215.00 | 0.00 | 0.00% | 0.63 | 0 | 3 | 0.92 | -0.91 | 0.00 | -0.03 | 12/23/2025 | 2/6/2026 3:59:54 PM EST |
| 460.00 | 290.00 | 300.00 | 295.00 | 271.28 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.94 | -0.91 | 0.00 | -0.03 | 2/2/2026 | 2/6/2026 3:59:54 PM EST |
| 470.00 | 300.00 | 310.00 | 305.00 | 315.82 | 0.00 | 0.00% | 0.65 | 0 | 0 | 0.95 | -0.92 | 0.00 | -0.03 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 480.00 | 310.00 | 320.00 | 315.00 | 195.50 | 0.00 | 0.00% | 0.66 | 0 | 1 | 0.97 | -0.93 | 0.00 | -0.02 | 11/4/2025 | 2/6/2026 3:59:54 PM EST |
| 490.00 | 320.00 | 330.00 | 325.00 | 280.43 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.98 | -0.93 | 0.00 | -0.02 | 1/27/2026 | 2/6/2026 3:59:54 PM EST |
| 500.00 | 330.00 | 340.00 | 335.00 | 262.00 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.00 | -0.94 | 0.00 | -0.02 | 12/23/2025 | 2/6/2026 3:59:54 PM EST |
| 510.00 | 340.00 | 350.00 | 345.00 | 229.57 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.01 | -0.94 | 0.00 | -0.02 | 11/6/2025 | 2/6/2026 3:59:54 PM EST |
| 520.00 | 350.00 | 360.00 | 355.00 | 275.44 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.02 | -0.94 | 0.00 | -0.02 | 1/12/2026 | 2/6/2026 3:59:54 PM EST |
| 530.00 | 360.00 | 370.00 | 365.00 | 285.68 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.04 | -0.95 | 0.00 | -0.02 | 1/12/2026 | 2/6/2026 3:59:54 PM EST |
| 540.00 | 370.00 | 380.00 | 375.00 | 243.51 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.05 | -0.95 | 0.00 | -0.02 | 11/4/2025 | 2/6/2026 3:59:54 PM EST |
| 550.00 | 381.00 | 390.00 | 385.50 | 314.57 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.06 | -0.95 | 0.00 | -0.02 | 12/26/2025 | 2/6/2026 3:59:54 PM EST |
| 560.00 | 390.00 | 400.00 | 395.00 | 304.50 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.01 | 1/21/2025 | 2/6/2026 3:59:54 PM EST |
| 570.00 | 400.00 | 410.00 | 405.00 | 306.22 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.08 | -0.96 | 0.00 | -0.01 | 2/4/2025 | 2/6/2026 3:59:54 PM EST |
| 580.00 | 410.00 | 420.00 | 415.00 | 315.70 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.10 | -0.96 | 0.00 | -0.01 | 2/4/2025 | 2/6/2026 3:59:54 PM EST |
| 590.00 | 420.00 | 430.00 | 425.00 | 256.50 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.11 | -0.96 | 0.00 | -0.01 | 10/31/2025 | 2/6/2026 3:59:54 PM EST |
| 600.00 | 430.00 | 440.00 | 435.00 | 265.15 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.01 | 10/31/2025 | 2/6/2026 3:59:54 PM EST |
| 610.00 | 441.00 | 450.00 | 445.50 | 291.85 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.13 | -0.97 | 0.00 | -0.01 | 9/15/2025 | 2/6/2026 3:59:54 PM EST |
| 620.00 | 450.00 | 460.00 | 455.00 | 264.50 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.14 | -0.97 | 0.00 | -0.01 | 10/8/2025 | 2/6/2026 3:59:54 PM EST |
| 630.00 | 460.00 | 470.00 | 465.00 | 315.35 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.01 | 9/12/2025 | 2/6/2026 3:59:54 PM EST |
| 640.00 | 470.00 | 480.00 | 475.00 | 332.80 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.16 | -0.97 | 0.00 | -0.01 | 9/26/2025 | 2/6/2026 3:59:54 PM EST |
| 650.00 | 480.00 | 490.00 | 485.00 | 308.47 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.01 | 10/13/2025 | 2/6/2026 3:59:54 PM EST |
| 660.00 | 490.00 | 500.00 | 495.00 | 296.75 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.01 | 10/6/2025 | 2/6/2026 3:59:54 PM EST |
| 670.00 | 500.00 | 510.00 | 505.00 | 355.74 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.01 | 11/5/2025 | 2/6/2026 3:59:54 PM EST |
| 680.00 | 510.00 | 520.00 | 515.00 | 365.20 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.01 | 11/5/2025 | 2/6/2026 3:59:54 PM EST |
| 690.00 | 520.00 | 530.00 | 525.00 | 352.26 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.01 | 7/8/2025 | 2/6/2026 3:59:54 PM EST |
| 700.00 | 530.00 | 540.00 | 535.00 | 502.10 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.01 | 1/30/2026 | 2/6/2026 3:59:54 PM EST |
| 710.00 | 541.00 | 550.00 | 545.50 | 394.05 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.01 | 8/22/2025 | 2/6/2026 3:59:54 PM EST |
| 720.00 | 550.00 | 560.00 | 555.00 | 406.70 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.01 | 8/12/2025 | 2/6/2026 3:59:54 PM EST |
| 730.00 | 560.00 | 570.00 | 565.00 | % | 0.77 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 2/6/2026 3:59:54 PM EST | |||
| 740.00 | 570.00 | 580.00 | 575.00 | 380.24 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 10/27/2025 | 2/6/2026 3:59:54 PM EST |
| 750.00 | 580.00 | 590.00 | 585.00 | 389.61 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 10/27/2025 | 2/6/2026 3:59:54 PM EST |
| 760.00 | 590.00 | 600.00 | 595.00 | 419.70 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 9/19/2025 | 2/6/2026 3:59:54 PM EST |
| 770.00 | 600.00 | 610.00 | 605.00 | 393.16 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.01 | 10/6/2025 | 2/6/2026 3:59:54 PM EST |
| 780.00 | 610.00 | 620.00 | 615.00 | 447.35 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.01 | 10/30/2025 | 2/6/2026 3:59:54 PM EST |
| 790.00 | 620.00 | 630.00 | 625.00 | 425.77 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 10/7/2025 | 2/6/2026 3:59:54 PM EST |
| 800.00 | 630.00 | 640.00 | 635.00 | 487.91 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 11/5/2025 | 2/6/2026 3:59:54 PM EST |
| 810.00 | 640.00 | 650.00 | 645.00 | 464.60 | 0.00 | 0.00% | 0.80 | 0 | 0 | 1.32 | -0.99 | 0.00 | 0.00 | 10/29/2025 | 2/6/2026 3:59:54 PM EST |
| 820.00 | 650.00 | 660.00 | 655.00 | 474.25 | 0.00 | 0.00% | 0.80 | 0 | 0 | 1.33 | -0.99 | 0.00 | 0.00 | 10/29/2025 | 2/6/2026 3:59:54 PM EST |
| 830.00 | 660.00 | 670.00 | 665.00 | 483.95 | 0.00 | 0.00% | 0.80 | 0 | 0 | 1.33 | -0.99 | 0.00 | 0.00 | 10/29/2025 | 2/6/2026 3:59:54 PM EST |
| 840.00 | 670.00 | 680.00 | 675.00 | 481.70 | 0.00 | 0.00% | 0.80 | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 10/28/2025 | 2/6/2026 3:59:54 PM EST |
| 850.00 | 680.00 | 690.00 | 685.00 | 490.55 | 0.00 | 0.00% | 0.81 | 0 | 0 | 1.35 | -0.99 | 0.00 | 0.00 | 10/28/2025 | 2/6/2026 3:59:54 PM EST |
| 860.00 | 690.00 | 700.00 | 695.00 | 500.20 | 0.00 | 0.00% | 0.81 | 0 | 0 | 1.35 | -0.99 | 0.00 | 0.00 | 10/28/2025 | 2/6/2026 3:59:54 PM EST |
| 870.00 | 700.00 | 710.00 | 705.00 | 522.70 | 0.00 | 0.00% | 0.81 | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 10/31/2025 | 2/6/2026 3:59:54 PM EST |
| 880.00 | 710.00 | 720.00 | 715.00 | 522.50 | 0.00 | 0.00% | 0.81 | 0 | 0 | 1.37 | -0.99 | 0.00 | 0.00 | 10/28/2025 | 2/6/2026 3:59:54 PM EST |