Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $272.82 as of 11/28/2025 8:54:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 266.25 | 271.90 | 269.08 | 271.19 | +26.53 | +10.85% | 107.63 | 20 | 2,232 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 5.00 | 263.75 | 269.40 | 266.58 | 315.63 | 0.00 | 0.00% | 53.32 | 0 | 319 | 0.00 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 1:00:00 PM EST |
| 7.50 | 261.25 | 267.45 | 264.35 | 307.25 | 0.00 | 0.00% | 35.25 | 0 | 1,297 | 9.86 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 11/28/2025 1:00:00 PM EST |
| 10.00 | 259.10 | 263.90 | 261.50 | 377.10 | 0.00 | 0.00% | 26.15 | 0 | 6 | 9.04 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 11/28/2025 1:00:00 PM EST |
| 12.50 | 256.60 | 261.60 | 259.10 | 242.73 | 0.00 | 0.00% | 20.73 | 0 | 1 | 8.42 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/28/2025 1:00:00 PM EST |
| 15.00 | 253.75 | 258.90 | 256.33 | 278.70 | 0.00 | 0.00% | 17.09 | 0 | 263 | 7.60 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 1:00:00 PM EST |
| 17.50 | 251.60 | 256.60 | 254.10 | 359.98 | 0.00 | 0.00% | 14.52 | 0 | 5 | 7.26 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 11/28/2025 1:00:00 PM EST |
| 20.00 | 248.80 | 253.90 | 251.35 | 263.30 | 0.00 | 0.00% | 12.57 | 0 | 259 | 6.69 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 1:00:00 PM EST |
| 22.50 | 246.60 | 251.45 | 249.03 | 261.53 | 0.00 | 0.00% | 11.07 | 0 | 8 | 6.37 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 1:00:00 PM EST |
| 25.00 | 244.15 | 249.15 | 246.65 | 207.42 | 0.00 | 0.00% | 9.87 | 0 | 124 | 6.19 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:00 PM EST |
| 30.00 | 240.95 | 244.20 | 242.58 | 243.22 | +7.07 | +3.00% | 8.09 | 9 | 111 | 5.71 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 35.00 | 233.80 | 239.25 | 236.53 | 337.45 | 0.00 | 0.00% | 6.76 | 0 | 30 | 4.93 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 11/28/2025 1:00:00 PM EST |
| 40.00 | 228.85 | 234.60 | 231.73 | 225.63 | 0.00 | 0.00% | 5.79 | 0 | 97 | 5.06 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 45.00 | 224.20 | 229.20 | 226.70 | 277.00 | 0.00 | 0.00% | 5.04 | 0 | 36 | 4.57 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/28/2025 1:00:00 PM EST |
| 50.00 | 218.85 | 223.85 | 221.35 | 186.59 | 0.00 | 0.00% | 4.43 | 0 | 191 | 4.15 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:00 PM EST |
| 55.00 | 213.85 | 218.95 | 216.40 | 292.95 | 0.00 | 0.00% | 3.93 | 0 | 180 | 3.95 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/28/2025 1:00:00 PM EST |
| 60.00 | 208.90 | 214.60 | 211.75 | 190.00 | 0.00 | 0.00% | 3.53 | 0 | 100 | 3.96 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 1:00:00 PM EST |
| 65.00 | 204.25 | 209.25 | 206.75 | 179.22 | 0.00 | 0.00% | 3.18 | 0 | 42 | 3.64 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 70.00 | 198.90 | 204.60 | 201.75 | 179.39 | 0.00 | 0.00% | 2.88 | 0 | 640 | 3.56 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 1:00:00 PM EST |
| 75.00 | 193.95 | 199.05 | 196.50 | 194.00 | 0.00 | 0.00% | 2.62 | 0 | 51 | 3.22 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 1:00:00 PM EST |
| 80.00 | 189.25 | 194.30 | 191.78 | 228.75 | 0.00 | 0.00% | 2.40 | 0 | 101 | 3.14 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 1:00:00 PM EST |
| 85.00 | 184.30 | 189.30 | 186.80 | 184.23 | 0.00 | 0.00% | 2.20 | 0 | 36 | 2.99 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 1:00:00 PM EST |
| 90.00 | 178.95 | 184.10 | 181.53 | 167.00 | 0.00 | 0.00% | 2.02 | 0 | 523 | 2.79 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 1:00:00 PM EST |
| 95.00 | 174.00 | 179.15 | 176.58 | 144.80 | 0.00 | 0.00% | 1.86 | 0 | 109 | 2.68 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:00 PM EST |
| 100.00 | 169.00 | 174.35 | 171.68 | 155.87 | 0.00 | 0.00% | 1.72 | 0 | 1,579 | 2.42 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 105.00 | 164.00 | 169.15 | 166.58 | 148.03 | 0.00 | 0.00% | 1.59 | 0 | 60 | 2.40 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 1:00:00 PM EST |
| 110.00 | 159.05 | 164.15 | 161.60 | 141.07 | 0.00 | 0.00% | 1.47 | 0 | 362 | 2.33 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 1:00:00 PM EST |
| 115.00 | 154.40 | 159.40 | 156.90 | 145.00 | 0.00 | 0.00% | 1.36 | 0 | 34 | 2.28 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 120.00 | 149.40 | 154.40 | 151.90 | 140.98 | 0.00 | 0.00% | 1.27 | 0 | 101 | 2.18 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 1:00:00 PM EST |
| 125.00 | 144.40 | 149.45 | 146.93 | 127.45 | 0.00 | 0.00% | 1.18 | 0 | 108 | 2.10 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 130.00 | 139.45 | 144.45 | 141.95 | 133.85 | 0.00 | 0.00% | 1.09 | 0 | 98 | 1.99 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 1:00:00 PM EST |
| 135.00 | 134.45 | 139.50 | 136.98 | 142.58 | +22.58 | +18.82% | 1.01 | 1 | 110 | 1.93 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 140.00 | 129.50 | 134.50 | 132.00 | 103.62 | 0.00 | 0.00% | 0.94 | 0 | 86 | 1.84 | 1.00 | 0.00 | -0.01 | 11/21/2025 | 11/28/2025 1:00:00 PM EST |
| 145.00 | 125.55 | 129.20 | 127.38 | 119.35 | 0.00 | 0.00% | 0.88 | 0 | 687 | 1.64 | 1.00 | 0.00 | -0.01 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 150.00 | 119.20 | 124.95 | 122.08 | 106.05 | 0.00 | 0.00% | 0.81 | 0 | 218 | 1.74 | 1.00 | 0.00 | -0.02 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 155.00 | 114.60 | 119.45 | 117.03 | 84.80 | 0.00 | 0.00% | 0.76 | 0 | 100 | 1.58 | 1.00 | 0.00 | -0.02 | 11/20/2025 | 11/28/2025 1:00:00 PM EST |
| 160.00 | 109.65 | 114.50 | 112.08 | 97.45 | 0.00 | 0.00% | 0.70 | 0 | 620 | 1.51 | 1.00 | 0.00 | -0.03 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 165.00 | 106.75 | 109.60 | 108.18 | 100.78 | 0.00 | 0.00% | 0.66 | 0 | 219 | 1.45 | 0.99 | 0.00 | -0.04 | 11/18/2025 | 11/28/2025 1:00:00 PM EST |
| 170.00 | 99.60 | 104.85 | 102.23 | 95.75 | 0.00 | 0.00% | 0.60 | 0 | 540 | 1.32 | 0.99 | 0.00 | -0.05 | 11/18/2025 | 11/28/2025 1:00:00 PM EST |
| 175.00 | 94.50 | 99.40 | 96.95 | 71.44 | 0.00 | 0.00% | 0.55 | 0 | 164 | 1.28 | 0.99 | 0.00 | -0.05 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 180.00 | 89.55 | 94.45 | 92.00 | 93.31 | +7.09 | +8.23% | 0.51 | 1 | 323 | 1.22 | 0.99 | 0.00 | -0.06 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 185.00 | 85.00 | 89.80 | 87.40 | 89.52 | +17.82 | +24.86% | 0.47 | 2 | 204 | 1.22 | 0.98 | 0.00 | -0.07 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 190.00 | 79.75 | 86.10 | 82.93 | 70.35 | 0.00 | 0.00% | 0.44 | 0 | 414 | 1.13 | 0.98 | 0.00 | -0.09 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 195.00 | 74.90 | 80.55 | 77.73 | 59.22 | 0.00 | 0.00% | 0.40 | 0 | 4,131 | 1.14 | 0.97 | 0.00 | -0.10 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 200.00 | 72.10 | 75.35 | 73.73 | 74.15 | +8.15 | +12.35% | 0.37 | 25 | 3,822 | 0.96 | 0.96 | 0.00 | -0.12 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 205.00 | 65.60 | 70.75 | 68.18 | % | 0.33 | 0 | 0 | 1.02 | 0.95 | 0.00 | -0.14 | 11/28/2025 1:00:00 PM EST | |||
| 210.00 | 63.25 | 65.50 | 64.38 | 64.75 | +12.75 | +24.52% | 0.31 | 1 | 1,169 | 0.56 | 0.94 | 0.00 | -0.16 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 215.00 | 57.40 | 60.80 | 59.10 | 42.17 | 0.00 | 0.00% | 0.27 | 0 | 80 | 0.53 | 0.93 | 0.00 | -0.18 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 217.50 | 55.35 | 58.90 | 57.13 | % | 0.26 | 0 | 0 | 0.56 | 0.92 | 0.00 | -0.19 | 11/28/2025 1:00:00 PM EST | |||
| 220.00 | 53.45 | 56.30 | 54.88 | 55.01 | +6.03 | +12.32% | 0.25 | 4 | 593 | 0.60 | 0.92 | 0.00 | -0.20 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 222.50 | 50.75 | 54.25 | 52.50 | 41.38 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.59 | 0.91 | 0.00 | -0.21 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 225.00 | 48.95 | 51.50 | 50.23 | 34.95 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.59 | 0.90 | 0.00 | -0.22 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 227.50 | 46.25 | 49.50 | 47.88 | 37.34 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.59 | 0.89 | 0.00 | -0.23 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 230.00 | 45.70 | 47.30 | 46.50 | 45.05 | +4.70 | +11.65% | 0.20 | 12 | 2,853 | 0.65 | 0.88 | 0.00 | -0.24 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 232.50 | 41.90 | 45.20 | 43.55 | 47.55 | +9.80 | +25.96% | 0.19 | 1 | 6 | 0.59 | 0.86 | 0.01 | -0.26 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 235.00 | 40.20 | 43.40 | 41.80 | 44.90 | +13.80 | +44.38% | 0.18 | 3 | 5 | 0.62 | 0.85 | 0.01 | -0.27 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 237.50 | 37.70 | 41.60 | 39.65 | 43.67 | +14.46 | +49.51% | 0.17 | 1 | 4 | 0.61 | 0.84 | 0.01 | -0.28 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 240.00 | 36.05 | 38.75 | 37.40 | 37.57 | +5.10 | +15.71% | 0.16 | 55 | 2,290 | 0.60 | 0.82 | 0.01 | -0.29 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 242.50 | 33.70 | 37.15 | 35.43 | 35.96 | +5.96 | +19.87% | 0.15 | 2 | 26 | 0.59 | 0.81 | 0.01 | -0.30 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 245.00 | 33.35 | 34.75 | 34.05 | 34.05 | +6.06 | +21.66% | 0.14 | 9 | 272 | 0.62 | 0.79 | 0.01 | -0.32 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 247.50 | 31.35 | 33.05 | 32.20 | 26.25 | 0.00 | 0.00% | 0.13 | 0 | 108 | 0.62 | 0.77 | 0.01 | -0.33 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 250.00 | 29.50 | 31.10 | 30.30 | 29.50 | +5.00 | +20.41% | 0.12 | 315 | 1,614 | 0.62 | 0.75 | 0.01 | -0.34 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 252.50 | 26.40 | 29.60 | 28.00 | 28.91 | +5.46 | +23.29% | 0.11 | 3 | 46 | 0.59 | 0.73 | 0.01 | -0.35 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 255.00 | 25.80 | 27.95 | 26.88 | 26.00 | +3.75 | +16.86% | 0.11 | 22 | 223 | 0.62 | 0.71 | 0.01 | -0.36 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 257.50 | 23.95 | 25.75 | 24.85 | 24.69 | +3.69 | +17.58% | 0.10 | 46 | 310 | 0.60 | 0.69 | 0.01 | -0.36 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 260.00 | 23.10 | 24.25 | 23.68 | 23.14 | +3.44 | +17.47% | 0.09 | 838 | 17,651 | 0.61 | 0.67 | 0.01 | -0.37 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 262.50 | 20.70 | 22.75 | 21.73 | 22.05 | +3.42 | +18.36% | 0.08 | 121 | 188 | 0.59 | 0.64 | 0.01 | -0.38 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 265.00 | 20.25 | 21.15 | 20.70 | 19.90 | +2.85 | +16.72% | 0.08 | 68 | 149 | 0.61 | 0.62 | 0.01 | -0.38 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 270.00 | 17.40 | 18.00 | 17.70 | 17.85 | +2.86 | +19.08% | 0.07 | 857 | 2,115 | 0.60 | 0.57 | 0.01 | -0.39 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 275.00 | 15.05 | 15.65 | 15.35 | 14.90 | +2.47 | +19.88% | 0.06 | 317 | 348 | 0.60 | 0.52 | 0.01 | -0.39 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 280.00 | 13.00 | 13.75 | 13.38 | 13.09 | +1.94 | +17.40% | 0.05 | 889 | 1,957 | 0.61 | 0.47 | 0.01 | -0.39 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 285.00 | 10.85 | 11.75 | 11.30 | 11.11 | +2.06 | +22.77% | 0.04 | 232 | 279 | 0.60 | 0.42 | 0.01 | -0.38 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 290.00 | 9.30 | 9.85 | 9.58 | 9.25 | +1.00 | +12.13% | 0.03 | 579 | 2,724 | 0.60 | 0.38 | 0.01 | -0.37 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 295.00 | 7.55 | 8.40 | 7.98 | 8.15 | +0.91 | +12.57% | 0.03 | 196 | 975 | 0.60 | 0.34 | 0.01 | -0.35 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 300.00 | 6.85 | 7.25 | 7.05 | 7.00 | +0.85 | +13.83% | 0.02 | 2,641 | 10,194 | 0.62 | 0.30 | 0.01 | -0.34 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 305.00 | 5.80 | 6.35 | 6.08 | 6.00 | +0.65 | +12.15% | 0.02 | 62 | 237 | 0.62 | 0.26 | 0.01 | -0.32 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 310.00 | 4.70 | 5.25 | 4.98 | 5.06 | +0.36 | +7.66% | 0.02 | 364 | 9,501 | 0.62 | 0.23 | 0.01 | -0.30 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 315.00 | 3.90 | 4.70 | 4.30 | 4.00 | +0.05 | +1.27% | 0.01 | 41 | 166 | 0.63 | 0.21 | 0.01 | -0.28 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 320.00 | 3.60 | 3.90 | 3.75 | 3.70 | +0.15 | +4.23% | 0.01 | 330 | 2,669 | 0.64 | 0.18 | 0.01 | -0.27 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 330.00 | 2.80 | 3.05 | 2.93 | 2.86 | +0.06 | +2.15% | 0.01 | 566 | 3,236 | 0.66 | 0.14 | 0.00 | -0.24 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 340.00 | 2.01 | 2.35 | 2.18 | 2.17 | -0.13 | -5.66% | 0.01 | 1,378 | 2,972 | 0.68 | 0.12 | 0.00 | -0.21 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 350.00 | 1.68 | 1.91 | 1.80 | 1.92 | +0.12 | +6.67% | 0.01 | 1,006 | 6,083 | 0.71 | 0.10 | 0.00 | -0.19 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 360.00 | 1.35 | 1.53 | 1.44 | 1.49 | +0.08 | +5.68% | 0.00 | 162 | 2,071 | 0.73 | 0.08 | 0.00 | -0.17 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 370.00 | 1.03 | 1.35 | 1.19 | 1.15 | -0.05 | -4.17% | 0.00 | 158 | 2,964 | 0.75 | 0.07 | 0.00 | -0.15 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 380.00 | 0.99 | 1.00 | 1.00 | 0.96 | +0.12 | +14.29% | 0.00 | 4,259 | 2,815 | 0.78 | 0.06 | 0.00 | -0.14 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 390.00 | 0.68 | 1.08 | 0.88 | 0.80 | -0.09 | -10.12% | 0.00 | 54 | 24,055 | 0.81 | 0.05 | 0.00 | -0.12 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 400.00 | 0.60 | 0.90 | 0.75 | 0.80 | +0.06 | +8.11% | 0.00 | 428 | 16,758 | 0.83 | 0.04 | 0.00 | -0.11 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 410.00 | 0.49 | 1.06 | 0.78 | 0.67 | +0.03 | +4.69% | 0.00 | 5 | 1,134 | 0.88 | 0.03 | 0.00 | -0.09 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 420.00 | 0.40 | 0.72 | 0.56 | 0.40 | -0.24 | -37.50% | 0.00 | 1,160 | 3,413 | 0.88 | 0.03 | 0.00 | -0.09 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 430.00 | 0.50 | 0.77 | 0.64 | 0.65 | +0.35 | +116.67% | 0.00 | 93 | 4,196 | 0.93 | 0.02 | 0.00 | -0.07 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 440.00 | 0.28 | 0.65 | 0.47 | 0.28 | -0.22 | -44.00% | 0.00 | 16 | 1,906 | 0.92 | 0.02 | 0.00 | -0.07 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 450.00 | 0.25 | 0.63 | 0.44 | 0.44 | -0.01 | -2.23% | 0.00 | 155 | 3,945 | 0.95 | 0.02 | 0.00 | -0.06 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 460.00 | 0.03 | 0.82 | 0.43 | 0.43 | +0.05 | +13.16% | 0.00 | 14 | 1,038 | 0.91 | 0.02 | 0.00 | -0.06 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 470.00 | 0.11 | 0.54 | 0.33 | 0.21 | -0.17 | -44.74% | 0.00 | 5 | 918 | 0.96 | 0.02 | 0.00 | -0.06 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 480.00 | 0.05 | 0.48 | 0.27 | 0.42 | +0.07 | +20.00% | 0.00 | 99 | 890 | 0.98 | 0.01 | 0.00 | -0.05 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 490.00 | 0.10 | 0.42 | 0.26 | 0.25 | +0.06 | +31.58% | 0.00 | 27 | 1,447 | 1.00 | 0.01 | 0.00 | -0.05 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 500.00 | 0.28 | 0.34 | 0.31 | 0.28 | +0.03 | +12.00% | 0.00 | 429 | 19,565 | 1.08 | 0.01 | 0.00 | -0.03 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 510.00 | 0.05 | 0.51 | 0.28 | 0.26 | +0.08 | +44.45% | 0.00 | 25 | 741 | 1.04 | 0.01 | 0.00 | -0.03 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 520.00 | 0.00 | 0.47 | 0.24 | 0.35 | +0.20 | +133.34% | 0.00 | 2 | 899 | 1.18 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 530.00 | 0.00 | 0.62 | 0.31 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 345 | 1.28 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 540.00 | 0.02 | 0.60 | 0.31 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 321 | 1.11 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 550.00 | 0.03 | 0.30 | 0.17 | 0.21 | +0.01 | +5.00% | 0.00 | 21 | 4,135 | 1.09 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 560.00 | 0.00 | 0.42 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 583 | 1.30 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 570.00 | 0.00 | 0.41 | 0.21 | 0.11 | +0.01 | +10.00% | 0.00 | 1 | 344 | 1.32 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 580.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 26 | 239 | 1.38 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 590.00 | 0.00 | 0.49 | 0.25 | 0.15 | +0.02 | +15.39% | 0.00 | 25 | 505 | 1.40 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 600.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.06 | -30.00% | 0.00 | 1,571 | 17,586 | 1.24 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 610.00 | 0.00 | 0.32 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 389 | 1.38 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 620.00 | 0.00 | 0.51 | 0.26 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 283 | 1.48 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 630.00 | 0.00 | 0.40 | 0.20 | 0.16 | -0.02 | -11.12% | 0.00 | 1 | 313 | 1.46 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 640.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 658 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:00 PM EST |
| 650.00 | 0.01 | 0.14 | 0.08 | 0.14 | +0.08 | +133.34% | 0.00 | 22 | 2,372 | 1.21 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 660.00 | 0.01 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 470 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:00 PM EST |
| 670.00 | 0.01 | 0.29 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.30 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:00 PM EST |
| 680.00 | 0.01 | 0.38 | 0.20 | 0.16 | -0.07 | -30.44% | 0.00 | 1 | 717 | 1.34 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 690.00 | 0.01 | 0.27 | 0.14 | 0.15 | +0.11 | +275.00% | 0.00 | 1 | 5,896 | 1.33 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 700.00 | 0.01 | 0.11 | 0.06 | 0.07 | -0.04 | -36.37% | 0.00 | 47 | 2,718 | 1.28 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 710.00 | 0.00 | 0.47 | 0.24 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 183 | 1.67 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 720.00 | 0.00 | 0.44 | 0.22 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 365 | 1.57 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 730.00 | 0.00 | 0.28 | 0.14 | 0.12 | +0.01 | +9.10% | 0.00 | 29 | 52 | 1.59 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 740.00 | 0.00 | 0.13 | 0.07 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 32 | 1.60 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 750.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:00 PM EST |
| 760.00 | 0.00 | 0.07 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 316 | 1.45 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 770.00 | 0.00 | 0.30 | 0.15 | 0.05 | +0.02 | +66.67% | 0.00 | 4 | 30 | 1.65 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 780.00 | 0.00 | 0.24 | 0.12 | 0.05 | -0.02 | -28.58% | 0.00 | 17 | 71 | 1.66 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 790.00 | 0.00 | 0.30 | 0.15 | 0.08 | +0.04 | +100.00% | 0.00 | 33 | 44 | 1.63 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 800.00 | 0.01 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 50 | 174 | 1.41 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 810.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 78 | 139 | 1.53 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 820.00 | 0.00 | 0.23 | 0.12 | 0.10 | +0.01 | +11.12% | 0.00 | 41 | 13 | 1.73 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 830.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 12 | 176 | 1.43 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 840.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 77 | 1.63 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 850.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.07 | +233.34% | 0.00 | 79 | 250 | 1.64 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 860.00 | 0.00 | 0.22 | 0.11 | 0.05 | +0.02 | +66.67% | 0.00 | 48 | 119 | 1.78 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 870.00 | 0.00 | 0.21 | 0.11 | 0.05 | +0.02 | +66.67% | 0.00 | 68 | 100 | 1.62 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 880.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 55 | 1,399 | 1.50 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,241 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 1:00:00 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 515 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/28/2025 1:00:00 PM EST |
| 7.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,789 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/28/2025 1:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,113 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/28/2025 1:00:00 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 1,216 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 709 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 17.50 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 807 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 20.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 422 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 22.50 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 25.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 855 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 250 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 14 | 1,370 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 7 | 609 | 2.63 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 45.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 1 | 266 | 2.77 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.04 | -0.11 | -73.34% | 0.00 | 7 | 2,029 | 2.41 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 55.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 422 | 2.69 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.04 | -0.02 | -33.34% | 0.00 | 5 | 449 | 2.15 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 65.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,977 | 2.43 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 5 | 2,155 | 2.03 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 75.00 | 0.00 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,001 | 2.20 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 80.00 | 0.00 | 0.07 | 0.04 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 520 | 1.90 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 611 | 1.75 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 90.00 | 0.00 | 0.17 | 0.09 | 0.03 | -0.04 | -57.15% | 0.00 | 8 | 718 | 1.90 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 95.00 | 0.00 | 0.14 | 0.07 | 0.03 | -0.03 | -50.00% | 0.00 | 2 | 2,712 | 1.77 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 100.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5,145 | 1.67 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 105.00 | 0.00 | 0.18 | 0.09 | 0.04 | -0.05 | -55.56% | 0.00 | 1 | 2,517 | 1.66 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 110.00 | 0.00 | 0.19 | 0.10 | 0.05 | -0.22 | -81.49% | 0.00 | 8 | 627 | 1.59 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 115.00 | 0.00 | 0.23 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 521 | 1.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 120.00 | 0.00 | 0.16 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 697 | 1.42 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 125.00 | 0.05 | 0.16 | 0.11 | 0.07 | -0.08 | -53.34% | 0.00 | 89 | 869 | 1.27 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 130.00 | 0.00 | 0.42 | 0.21 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 324 | 1.47 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 135.00 | 0.05 | 0.44 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 398 | 1.25 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 140.00 | 0.05 | 0.25 | 0.15 | 0.09 | -0.04 | -30.77% | 0.00 | 4 | 1,221 | 1.08 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 145.00 | 0.01 | 0.48 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 544 | 1.07 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 150.00 | 0.10 | 0.30 | 0.20 | 0.13 | -0.06 | -31.58% | 0.00 | 97 | 2,466 | 1.07 | 0.00 | 0.00 | -0.02 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 155.00 | 0.08 | 0.30 | 0.19 | 0.30 | +0.07 | +30.44% | 0.00 | 3 | 545 | 1.01 | 0.00 | 0.00 | -0.02 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 160.00 | 0.15 | 0.26 | 0.21 | 0.16 | -0.15 | -48.39% | 0.00 | 7 | 2,280 | 0.97 | 0.00 | 0.00 | -0.03 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 165.00 | 0.03 | 0.40 | 0.22 | 0.23 | -0.18 | -43.91% | 0.00 | 23 | 489 | 0.89 | -0.01 | 0.00 | -0.04 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 170.00 | 0.18 | 0.40 | 0.29 | 0.40 | 0.00 | 0.00% | 0.00 | 17 | 1,011 | 0.88 | -0.01 | 0.00 | -0.05 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 175.00 | 0.25 | 0.45 | 0.35 | 0.30 | -0.23 | -43.40% | 0.00 | 16 | 1,550 | 0.90 | -0.01 | 0.00 | -0.05 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 180.00 | 0.29 | 0.55 | 0.42 | 0.35 | -0.33 | -48.53% | 0.00 | 10 | 814 | 0.88 | -0.01 | 0.00 | -0.06 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 185.00 | 0.35 | 0.70 | 0.53 | 0.45 | -0.35 | -43.75% | 0.00 | 12 | 588 | 0.86 | -0.02 | 0.00 | -0.07 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 190.00 | 0.44 | 0.58 | 0.51 | 0.58 | -0.38 | -39.59% | 0.00 | 36 | 917 | 0.81 | -0.02 | 0.00 | -0.09 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 195.00 | 0.55 | 0.71 | 0.63 | 0.63 | -0.51 | -44.74% | 0.00 | 22 | 1,450 | 0.79 | -0.03 | 0.00 | -0.10 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 200.00 | 0.80 | 0.90 | 0.85 | 0.80 | -0.65 | -44.83% | 0.00 | 2,806 | 5,832 | 0.78 | -0.04 | 0.00 | -0.12 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 205.00 | 0.88 | 1.25 | 1.07 | 0.95 | -0.91 | -48.93% | 0.01 | 9 | 27 | 0.76 | -0.05 | 0.00 | -0.14 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 210.00 | 1.08 | 1.39 | 1.24 | 1.19 | -1.03 | -46.40% | 0.01 | 151 | 2,596 | 0.74 | -0.06 | 0.00 | -0.16 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 215.00 | 1.38 | 1.61 | 1.50 | 1.61 | -1.06 | -39.70% | 0.01 | 40 | 166 | 0.71 | -0.07 | 0.00 | -0.18 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 217.50 | 1.55 | 1.94 | 1.75 | 1.70 | -1.19 | -41.18% | 0.01 | 20 | 60 | 0.71 | -0.08 | 0.00 | -0.19 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 220.00 | 1.80 | 2.12 | 1.96 | 2.00 | -1.17 | -36.91% | 0.01 | 124 | 2,524 | 0.71 | -0.08 | 0.00 | -0.20 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 222.50 | 1.98 | 2.36 | 2.17 | 2.06 | -2.12 | -50.72% | 0.01 | 4 | 74 | 0.70 | -0.09 | 0.00 | -0.21 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 225.00 | 2.22 | 2.58 | 2.40 | 2.60 | -1.40 | -35.00% | 0.01 | 369 | 146 | 0.69 | -0.10 | 0.00 | -0.22 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 227.50 | 2.48 | 2.93 | 2.71 | 2.77 | -1.55 | -35.88% | 0.01 | 6 | 38 | 0.69 | -0.11 | 0.00 | -0.23 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 230.00 | 2.76 | 3.20 | 2.98 | 2.90 | -1.85 | -38.95% | 0.01 | 175 | 4,348 | 0.68 | -0.12 | 0.00 | -0.24 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 232.50 | 3.10 | 3.70 | 3.40 | 3.50 | -1.70 | -32.70% | 0.01 | 10 | 18 | 0.68 | -0.14 | 0.01 | -0.26 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 235.00 | 3.40 | 3.90 | 3.65 | 3.90 | -1.90 | -32.76% | 0.02 | 40 | 401 | 0.66 | -0.15 | 0.01 | -0.27 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 237.50 | 3.85 | 4.55 | 4.20 | 6.25 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.67 | -0.16 | 0.01 | -0.28 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 240.00 | 4.35 | 4.75 | 4.55 | 4.50 | -2.38 | -34.60% | 0.02 | 401 | 3,726 | 0.65 | -0.18 | 0.01 | -0.29 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 242.50 | 4.75 | 5.25 | 5.00 | 5.27 | -2.30 | -30.39% | 0.02 | 7 | 144 | 0.65 | -0.19 | 0.01 | -0.30 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 245.00 | 5.25 | 5.80 | 5.53 | 5.51 | -2.91 | -34.57% | 0.02 | 37 | 92 | 0.64 | -0.21 | 0.01 | -0.32 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 247.50 | 5.75 | 6.40 | 6.08 | 5.98 | -3.05 | -33.78% | 0.02 | 8 | 122 | 0.64 | -0.23 | 0.01 | -0.33 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 250.00 | 6.75 | 7.05 | 6.90 | 7.05 | -2.93 | -29.36% | 0.03 | 776 | 7,119 | 0.64 | -0.25 | 0.01 | -0.34 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 252.50 | 7.15 | 8.20 | 7.68 | 7.42 | -4.08 | -35.48% | 0.03 | 4 | 30 | 0.64 | -0.27 | 0.01 | -0.35 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 255.00 | 7.85 | 8.60 | 8.23 | 8.40 | -3.61 | -30.06% | 0.03 | 165 | 571 | 0.63 | -0.29 | 0.01 | -0.36 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 257.50 | 8.50 | 9.90 | 9.20 | 8.30 | -14.20 | -63.12% | 0.04 | 2 | 9 | 0.63 | -0.31 | 0.01 | -0.36 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 260.00 | 9.85 | 10.30 | 10.08 | 10.11 | -4.16 | -29.16% | 0.04 | 149 | 2,363 | 0.63 | -0.33 | 0.01 | -0.37 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 262.50 | 10.50 | 11.75 | 11.13 | 11.65 | -3.60 | -23.61% | 0.04 | 57 | 30 | 0.63 | -0.36 | 0.01 | -0.38 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 265.00 | 11.55 | 12.70 | 12.13 | 12.02 | -4.58 | -27.59% | 0.05 | 550 | 27 | 0.63 | -0.38 | 0.01 | -0.38 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 270.00 | 13.80 | 14.40 | 14.10 | 14.10 | -4.95 | -25.99% | 0.05 | 963 | 2,936 | 0.61 | -0.43 | 0.01 | -0.39 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 275.00 | 16.25 | 17.65 | 16.95 | 16.90 | -5.40 | -24.22% | 0.06 | 296 | 37 | 0.63 | -0.48 | 0.01 | -0.39 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 280.00 | 19.10 | 20.50 | 19.80 | 20.30 | -5.40 | -21.02% | 0.07 | 236 | 2,580 | 0.63 | -0.53 | 0.01 | -0.39 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 285.00 | 21.60 | 23.65 | 22.63 | 24.12 | -4.53 | -15.82% | 0.08 | 26 | 14 | 0.62 | -0.58 | 0.01 | -0.38 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 290.00 | 25.45 | 27.00 | 26.23 | 27.40 | -5.65 | -17.10% | 0.09 | 244 | 2,273 | 0.64 | -0.62 | 0.01 | -0.37 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 295.00 | 28.85 | 30.70 | 29.78 | 29.75 | -10.90 | -26.82% | 0.10 | 5 | 43 | 0.64 | -0.66 | 0.01 | -0.35 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 300.00 | 32.70 | 34.55 | 33.63 | 33.90 | -6.51 | -16.11% | 0.11 | 159 | 4,303 | 0.65 | -0.70 | 0.01 | -0.34 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 305.00 | 36.40 | 38.60 | 37.50 | 37.10 | -8.40 | -18.47% | 0.12 | 3 | 4 | 0.65 | -0.74 | 0.01 | -0.32 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 310.00 | 40.70 | 42.75 | 41.73 | 43.20 | -5.45 | -11.21% | 0.13 | 35 | 2,111 | 0.66 | -0.77 | 0.01 | -0.30 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 315.00 | 45.00 | 47.00 | 46.00 | 47.83 | -5.67 | -10.60% | 0.15 | 2 | 6 | 0.67 | -0.79 | 0.01 | -0.28 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 320.00 | 49.40 | 51.50 | 50.45 | 53.00 | -4.25 | -7.43% | 0.16 | 13 | 2,083 | 0.68 | -0.82 | 0.01 | -0.27 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 330.00 | 58.60 | 60.65 | 59.63 | 54.65 | -18.94 | -25.74% | 0.18 | 5 | 1,446 | 0.70 | -0.86 | 0.00 | -0.24 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 340.00 | 67.65 | 70.10 | 68.88 | 70.80 | -6.48 | -8.39% | 0.20 | 6 | 980 | 0.79 | -0.88 | 0.00 | -0.21 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 350.00 | 77.30 | 79.65 | 78.48 | 77.90 | -8.72 | -10.07% | 0.22 | 14 | 1,234 | 0.83 | -0.90 | 0.00 | -0.19 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 360.00 | 87.10 | 89.65 | 88.38 | 88.08 | -9.03 | -9.30% | 0.25 | 15 | 1,003 | 0.89 | -0.92 | 0.00 | -0.17 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 370.00 | 96.65 | 102.00 | 99.33 | 98.51 | -7.49 | -7.07% | 0.27 | 9 | 959 | 1.13 | -0.93 | 0.00 | -0.15 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 380.00 | 106.25 | 111.85 | 109.05 | 130.70 | 0.00 | 0.00% | 0.29 | 0 | 71 | 1.15 | -0.94 | 0.00 | -0.14 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 390.00 | 116.40 | 121.75 | 119.08 | 140.85 | 0.00 | 0.00% | 0.31 | 0 | 185 | 1.24 | -0.95 | 0.00 | -0.12 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 400.00 | 126.30 | 131.65 | 128.98 | 136.05 | 0.00 | 0.00% | 0.32 | 0 | 247 | 1.26 | -0.96 | 0.00 | -0.11 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 410.00 | 136.30 | 141.25 | 138.78 | 153.95 | 0.00 | 0.00% | 0.34 | 0 | 14 | 1.30 | -0.97 | 0.00 | -0.09 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 420.00 | 146.25 | 151.20 | 148.73 | 163.79 | 0.00 | 0.00% | 0.35 | 0 | 24 | 1.37 | -0.97 | 0.00 | -0.09 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 430.00 | 156.00 | 161.50 | 158.75 | 171.91 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.43 | -0.98 | 0.00 | -0.07 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 440.00 | 166.15 | 171.15 | 168.65 | 173.31 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.43 | -0.98 | 0.00 | -0.07 | 11/18/2025 | 11/28/2025 1:00:00 PM EST |
| 450.00 | 176.15 | 181.10 | 178.63 | 184.98 | 0.00 | 0.00% | 0.40 | 0 | 6 | 1.52 | -0.98 | 0.00 | -0.06 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 460.00 | 186.10 | 191.10 | 188.60 | 193.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.55 | -0.98 | 0.00 | -0.06 | 11/18/2025 | 11/28/2025 1:00:00 PM EST |
| 470.00 | 196.10 | 201.10 | 198.60 | 163.74 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.58 | -0.98 | 0.00 | -0.06 | 11/11/2025 | 11/28/2025 1:00:00 PM EST |
| 480.00 | 206.05 | 211.05 | 208.55 | 196.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.64 | -0.99 | 0.00 | -0.05 | 11/13/2025 | 11/28/2025 1:00:00 PM EST |
| 490.00 | 216.00 | 221.05 | 218.53 | 189.11 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.69 | -0.99 | 0.00 | -0.05 | 11/6/2025 | 11/28/2025 1:00:00 PM EST |
| 500.00 | 225.75 | 231.35 | 228.55 | 243.87 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.75 | -0.99 | 0.00 | -0.03 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 510.00 | 236.00 | 241.00 | 238.50 | 169.47 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.75 | -0.99 | 0.00 | -0.03 | 10/21/2025 | 11/28/2025 1:00:00 PM EST |
| 520.00 | 246.00 | 251.00 | 248.50 | 149.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.72 | -1.00 | 0.00 | -0.01 | 10/8/2025 | 11/28/2025 1:00:00 PM EST |
| 530.00 | 256.00 | 261.00 | 258.50 | 175.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.77 | -1.00 | 0.00 | -0.01 | 10/10/2025 | 11/28/2025 1:00:00 PM EST |
| 540.00 | 266.00 | 271.00 | 268.50 | 246.75 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.84 | -1.00 | 0.00 | -0.01 | 11/7/2025 | 11/28/2025 1:00:00 PM EST |
| 550.00 | 276.00 | 281.00 | 278.50 | 210.48 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/28/2025 1:00:00 PM EST |
| 560.00 | 286.00 | 291.00 | 288.50 | 183.20 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 11/28/2025 1:00:00 PM EST |
| 570.00 | 296.00 | 301.00 | 298.50 | 189.40 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 11/28/2025 1:00:00 PM EST |
| 580.00 | 306.00 | 311.00 | 308.50 | 342.27 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 11/28/2025 1:00:00 PM EST |
| 590.00 | 316.00 | 321.00 | 318.50 | 213.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 11/28/2025 1:00:00 PM EST |
| 600.00 | 326.00 | 331.00 | 328.50 | 294.68 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 1:00:00 PM EST |
| 610.00 | 336.00 | 341.00 | 338.50 | 344.52 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 11/28/2025 1:00:00 PM EST |
| 620.00 | 346.00 | 351.35 | 348.68 | 313.32 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 11/28/2025 1:00:00 PM EST |
| 630.00 | 356.00 | 361.00 | 358.50 | 289.33 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/28/2025 1:00:00 PM EST |
| 640.00 | 366.20 | 371.00 | 368.60 | 372.45 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 11/28/2025 1:00:00 PM EST |
| 650.00 | 376.00 | 381.00 | 378.50 | 330.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 11/28/2025 1:00:00 PM EST |
| 660.00 | 386.00 | 391.00 | 388.50 | 394.51 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 11/28/2025 1:00:00 PM EST |
| 670.00 | 396.00 | 401.00 | 398.50 | 282.95 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 11/28/2025 1:00:00 PM EST |
| 680.00 | 405.55 | 411.35 | 408.45 | 299.45 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 11/28/2025 1:00:00 PM EST |
| 690.00 | 416.00 | 421.00 | 418.50 | 302.30 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 11/28/2025 1:00:00 PM EST |
| 700.00 | 426.00 | 431.00 | 428.50 | 355.13 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 11/28/2025 1:00:00 PM EST |
| 710.00 | 436.00 | 441.00 | 438.50 | 395.38 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 11/28/2025 1:00:00 PM EST |
| 720.00 | 446.00 | 451.00 | 448.50 | 329.10 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 11/28/2025 1:00:00 PM EST |
| 730.00 | 456.00 | 461.00 | 458.50 | % | 0.63 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 740.00 | 466.00 | 471.00 | 468.50 | % | 0.63 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 750.00 | 476.00 | 481.00 | 478.50 | % | 0.64 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 760.00 | 486.20 | 491.00 | 488.60 | 437.70 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 11/28/2025 1:00:00 PM EST |
| 770.00 | 496.20 | 501.00 | 498.60 | % | 0.65 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 780.00 | 506.00 | 511.00 | 508.50 | % | 0.65 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 790.00 | 516.20 | 521.00 | 518.60 | 468.61 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 11/28/2025 1:00:00 PM EST |
| 800.00 | 526.00 | 531.00 | 528.50 | % | 0.66 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 810.00 | 536.00 | 541.00 | 538.50 | % | 0.66 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 820.00 | 546.00 | 551.00 | 548.50 | % | 0.67 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 830.00 | 556.00 | 561.00 | 558.50 | % | 0.67 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 840.00 | 566.00 | 571.00 | 568.50 | % | 0.68 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 850.00 | 576.00 | 581.00 | 578.50 | % | 0.68 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 860.00 | 586.00 | 591.00 | 588.50 | % | 0.68 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 870.00 | 596.00 | 601.00 | 598.50 | % | 0.69 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 880.00 | 606.00 | 611.00 | 608.50 | 558.62 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 11/28/2025 1:00:00 PM EST |