Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $378.99 as of 10/6/2025 7:51:44 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 379.20 | 388.50 | 383.85 | 328.57 | 0.00 | 0.00% | 153.54 | 0 | 470 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/6/2025 4:00:00 PM EST |
| 5.00 | 377.05 | 385.70 | 381.38 | 316.85 | 0.00 | 0.00% | 76.28 | 0 | 317 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/6/2025 4:00:00 PM EST |
| 7.50 | 374.20 | 383.60 | 378.90 | 307.25 | 0.00 | 0.00% | 50.52 | 0 | 1,297 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 10/6/2025 4:00:00 PM EST |
| 10.00 | 372.35 | 380.55 | 376.45 | 377.10 | 0.00 | 0.00% | 37.64 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 10/6/2025 4:00:00 PM EST |
| 12.50 | 369.85 | 378.10 | 373.98 | 242.73 | 0.00 | 0.00% | 29.92 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 10/6/2025 4:00:00 PM EST |
| 15.00 | 367.00 | 375.35 | 371.18 | 362.46 | 0.00 | 0.00% | 24.75 | 0 | 144 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:00 PM EST |
| 17.50 | 364.90 | 373.15 | 369.03 | 359.98 | 0.00 | 0.00% | 21.09 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:00 PM EST |
| 20.00 | 362.40 | 370.65 | 366.53 | 368.15 | +63.85 | +20.99% | 18.33 | 17 | 125 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 22.50 | 359.95 | 368.20 | 364.08 | 369.65 | 0.00 | 0.00% | 16.18 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 10/6/2025 4:00:00 PM EST |
| 25.00 | 357.45 | 365.70 | 361.58 | 317.15 | 0.00 | 0.00% | 14.46 | 0 | 116 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/6/2025 4:00:00 PM EST |
| 30.00 | 352.50 | 360.75 | 356.63 | 358.28 | +12.40 | +3.59% | 11.89 | 8 | 94 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 35.00 | 347.55 | 355.80 | 351.68 | 337.45 | 0.00 | 0.00% | 10.05 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 4:00:00 PM EST |
| 40.00 | 342.60 | 350.85 | 346.73 | 265.44 | 0.00 | 0.00% | 8.67 | 0 | 48 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 10/6/2025 4:00:00 PM EST |
| 45.00 | 337.65 | 345.90 | 341.78 | 277.00 | 0.00 | 0.00% | 7.60 | 0 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/6/2025 4:00:00 PM EST |
| 50.00 | 332.40 | 339.50 | 335.95 | 317.32 | 0.00 | 0.00% | 6.72 | 0 | 201 | 3.06 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 4:00:00 PM EST |
| 55.00 | 327.45 | 335.20 | 331.33 | 292.95 | 0.00 | 0.00% | 6.02 | 0 | 181 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 4:00:00 PM EST |
| 60.00 | 322.80 | 331.05 | 326.93 | 323.12 | +61.47 | +23.50% | 5.45 | 1 | 108 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 65.00 | 317.90 | 326.10 | 322.00 | 255.70 | 0.00 | 0.00% | 4.95 | 0 | 42 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/6/2025 4:00:00 PM EST |
| 70.00 | 312.40 | 321.90 | 317.15 | 239.45 | 0.00 | 0.00% | 4.53 | 0 | 641 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/6/2025 4:00:00 PM EST |
| 75.00 | 308.15 | 313.85 | 311.00 | 270.90 | 0.00 | 0.00% | 4.15 | 0 | 85 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 4:00:00 PM EST |
| 80.00 | 304.15 | 308.75 | 306.45 | 242.00 | 0.00 | 0.00% | 3.83 | 0 | 104 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/6/2025 4:00:00 PM EST |
| 85.00 | 298.35 | 305.65 | 302.00 | 237.45 | 0.00 | 0.00% | 3.55 | 0 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/6/2025 4:00:00 PM EST |
| 90.00 | 295.90 | 300.95 | 298.43 | 254.32 | 0.00 | 0.00% | 3.32 | 0 | 525 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/6/2025 4:00:00 PM EST |
| 95.00 | 288.75 | 293.70 | 291.23 | 254.48 | 0.00 | 0.00% | 3.07 | 0 | 110 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 4:00:00 PM EST |
| 100.00 | 286.00 | 290.85 | 288.43 | 272.81 | 0.00 | 0.00% | 2.88 | 0 | 1,631 | 1.95 | 1.00 | 0.00 | -0.01 | 10/2/2025 | 10/6/2025 4:00:00 PM EST |
| 105.00 | 281.15 | 286.35 | 283.75 | 244.35 | 0.00 | 0.00% | 2.70 | 0 | 97 | 0.00 | 1.00 | 0.00 | -0.01 | 10/1/2025 | 10/6/2025 4:00:00 PM EST |
| 110.00 | 276.20 | 281.50 | 278.85 | 288.00 | 0.00 | 0.00% | 2.54 | 0 | 362 | 1.82 | 1.00 | 0.00 | -0.02 | 7/15/2025 | 10/6/2025 4:00:00 PM EST |
| 115.00 | 268.85 | 276.40 | 272.63 | 217.38 | 0.00 | 0.00% | 2.37 | 0 | 33 | 1.77 | 1.00 | 0.00 | -0.02 | 9/22/2025 | 10/6/2025 4:00:00 PM EST |
| 120.00 | 263.80 | 269.10 | 266.45 | 213.08 | 0.00 | 0.00% | 2.22 | 0 | 105 | 0.00 | 1.00 | 0.00 | -0.02 | 9/22/2025 | 10/6/2025 4:00:00 PM EST |
| 125.00 | 258.80 | 266.50 | 262.65 | 246.33 | 0.00 | 0.00% | 2.10 | 0 | 108 | 1.64 | 1.00 | 0.00 | -0.02 | 10/2/2025 | 10/6/2025 4:00:00 PM EST |
| 130.00 | 253.90 | 262.00 | 257.95 | 192.65 | 0.00 | 0.00% | 1.98 | 0 | 96 | 1.61 | 1.00 | 0.00 | -0.02 | 9/23/2025 | 10/6/2025 4:00:00 PM EST |
| 135.00 | 249.00 | 257.10 | 253.05 | 216.00 | 0.00 | 0.00% | 1.87 | 0 | 111 | 1.54 | 1.00 | 0.00 | -0.03 | 7/2/2025 | 10/6/2025 4:00:00 PM EST |
| 140.00 | 245.20 | 252.20 | 248.70 | 239.43 | 0.00 | 0.00% | 1.78 | 0 | 86 | 0.00 | 1.00 | 0.00 | -0.03 | 10/3/2025 | 10/6/2025 4:00:00 PM EST |
| 145.00 | 239.15 | 247.35 | 243.25 | 239.87 | 0.00 | 0.00% | 1.68 | 0 | 697 | 1.50 | 1.00 | 0.00 | -0.03 | 10/3/2025 | 10/6/2025 4:00:00 PM EST |
| 150.00 | 234.20 | 242.00 | 238.10 | 171.08 | 0.00 | 0.00% | 1.59 | 0 | 234 | 1.43 | 0.99 | 0.00 | -0.04 | 9/9/2025 | 10/6/2025 4:00:00 PM EST |
| 155.00 | 230.60 | 234.85 | 232.73 | 225.46 | 0.00 | 0.00% | 1.50 | 0 | 100 | 1.24 | 0.99 | 0.00 | -0.04 | 10/3/2025 | 10/6/2025 4:00:00 PM EST |
| 160.00 | 224.20 | 231.30 | 227.75 | 225.47 | +8.57 | +3.96% | 1.42 | 8 | 1,197 | 1.35 | 0.99 | 0.00 | -0.04 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 165.00 | 219.65 | 227.55 | 223.60 | 209.00 | 0.00 | 0.00% | 1.36 | 0 | 219 | 0.00 | 0.99 | 0.00 | -0.05 | 10/3/2025 | 10/6/2025 4:00:00 PM EST |
| 170.00 | 214.70 | 223.00 | 218.85 | 219.35 | +54.85 | +33.35% | 1.29 | 20 | 545 | 1.31 | 0.99 | 0.00 | -0.05 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 175.00 | 209.90 | 218.00 | 213.95 | 144.23 | 0.00 | 0.00% | 1.22 | 0 | 163 | 1.22 | 0.99 | 0.00 | -0.06 | 9/9/2025 | 10/6/2025 4:00:00 PM EST |
| 180.00 | 205.05 | 212.75 | 208.90 | 208.29 | +58.69 | +39.24% | 1.16 | 1 | 242 | 1.20 | 0.99 | 0.00 | -0.06 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 185.00 | 200.15 | 207.80 | 203.98 | 194.41 | 0.00 | 0.00% | 1.10 | 0 | 208 | 1.15 | 0.98 | 0.00 | -0.07 | 10/3/2025 | 10/6/2025 4:00:00 PM EST |
| 190.00 | 195.15 | 203.00 | 199.08 | 204.30 | +58.30 | +39.94% | 1.05 | 1 | 412 | 1.17 | 0.98 | 0.00 | -0.07 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 195.00 | 193.15 | 198.80 | 195.98 | 193.59 | +7.59 | +4.09% | 1.01 | 4 | 4,075 | 1.11 | 0.98 | 0.00 | -0.08 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 200.00 | 188.05 | 191.35 | 189.70 | 188.76 | +10.76 | +6.05% | 0.95 | 8 | 2,578 | 0.75 | 0.97 | 0.00 | -0.08 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 210.00 | 176.70 | 181.05 | 178.88 | 168.58 | 0.00 | 0.00% | 0.85 | 0 | 624 | 1.03 | 0.97 | 0.00 | -0.10 | 10/3/2025 | 10/6/2025 4:00:00 PM EST |
| 220.00 | 168.85 | 171.55 | 170.20 | 171.25 | +13.73 | +8.72% | 0.77 | 10 | 567 | 0.97 | 0.96 | 0.00 | -0.11 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 230.00 | 159.15 | 163.75 | 161.45 | 161.85 | +19.53 | +13.73% | 0.70 | 10 | 796 | 0.73 | 0.95 | 0.00 | -0.12 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 240.00 | 149.80 | 155.30 | 152.55 | 152.60 | +11.97 | +8.52% | 0.64 | 10 | 1,160 | 0.73 | 0.94 | 0.00 | -0.13 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 250.00 | 139.95 | 143.80 | 141.88 | 140.77 | +4.04 | +2.96% | 0.57 | 3 | 1,154 | 0.67 | 0.93 | 0.00 | -0.15 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 260.00 | 132.15 | 135.30 | 133.73 | 135.40 | +10.50 | +8.41% | 0.51 | 6 | 373 | 0.71 | 0.92 | 0.00 | -0.16 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 270.00 | 123.30 | 126.50 | 124.90 | 124.87 | +11.42 | +10.07% | 0.46 | 3 | 884 | 0.69 | 0.91 | 0.00 | -0.17 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 280.00 | 114.70 | 118.05 | 116.38 | 113.05 | +1.92 | +1.73% | 0.42 | 3 | 1,061 | 0.69 | 0.89 | 0.00 | -0.19 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 290.00 | 106.45 | 110.05 | 108.25 | 110.78 | +9.33 | +9.20% | 0.37 | 13 | 641 | 0.68 | 0.87 | 0.00 | -0.20 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 300.00 | 98.35 | 100.80 | 99.58 | 100.25 | +5.15 | +5.42% | 0.33 | 54 | 3,686 | 0.66 | 0.85 | 0.00 | -0.22 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 310.00 | 90.95 | 94.80 | 92.88 | 92.70 | +6.15 | +7.11% | 0.30 | 34 | 1,107 | 0.68 | 0.82 | 0.00 | -0.23 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 320.00 | 83.65 | 87.20 | 85.43 | 84.50 | +4.20 | +5.23% | 0.27 | 46 | 1,710 | 0.67 | 0.79 | 0.00 | -0.25 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 330.00 | 77.90 | 80.00 | 78.95 | 76.77 | +2.17 | +2.91% | 0.24 | 49 | 1,598 | 0.67 | 0.76 | 0.00 | -0.27 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 340.00 | 70.55 | 75.90 | 73.23 | 71.00 | +2.77 | +4.06% | 0.22 | 23 | 1,171 | 0.66 | 0.73 | 0.00 | -0.28 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 350.00 | 65.00 | 67.75 | 66.38 | 66.60 | +4.08 | +6.53% | 0.19 | 74 | 3,088 | 0.66 | 0.70 | 0.00 | -0.30 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 360.00 | 59.55 | 63.05 | 61.30 | 59.70 | +2.58 | +4.52% | 0.17 | 34 | 1,422 | 0.67 | 0.66 | 0.00 | -0.31 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 370.00 | 54.75 | 56.75 | 55.75 | 54.90 | +2.57 | +4.92% | 0.15 | 66 | 1,139 | 0.67 | 0.63 | 0.00 | -0.32 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 380.00 | 49.60 | 51.90 | 50.75 | 50.71 | +3.17 | +6.67% | 0.13 | 142 | 1,834 | 0.67 | 0.59 | 0.00 | -0.33 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 390.00 | 46.20 | 47.50 | 46.85 | 47.20 | +5.90 | +14.29% | 0.12 | 22,473 | 1,524 | 0.68 | 0.56 | 0.00 | -0.33 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 400.00 | 42.00 | 43.50 | 42.75 | 42.95 | +3.58 | +9.10% | 0.11 | 658 | 16,787 | 0.68 | 0.53 | 0.00 | -0.34 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 410.00 | 38.50 | 39.65 | 39.08 | 38.12 | +2.35 | +6.57% | 0.10 | 49 | 1,266 | 0.68 | 0.50 | 0.00 | -0.34 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 420.00 | 34.10 | 36.20 | 35.15 | 35.46 | +2.53 | +7.69% | 0.08 | 129 | 674 | 0.69 | 0.47 | 0.00 | -0.34 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 430.00 | 31.95 | 33.85 | 32.90 | 32.13 | +5.20 | +19.31% | 0.08 | 46 | 1,707 | 0.69 | 0.44 | 0.00 | -0.34 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 440.00 | 28.85 | 30.65 | 29.75 | 29.61 | +2.67 | +9.92% | 0.07 | 113 | 2,016 | 0.69 | 0.41 | 0.00 | -0.33 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 450.00 | 26.50 | 27.70 | 27.10 | 27.70 | +4.00 | +16.88% | 0.06 | 364 | 3,579 | 0.69 | 0.38 | 0.00 | -0.33 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 460.00 | 24.25 | 25.40 | 24.83 | 23.29 | +1.19 | +5.39% | 0.05 | 28 | 967 | 0.70 | 0.36 | 0.00 | -0.32 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 470.00 | 21.75 | 24.05 | 22.90 | 22.20 | +1.95 | +9.63% | 0.05 | 24 | 710 | 0.70 | 0.33 | 0.00 | -0.31 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 480.00 | 20.05 | 22.00 | 21.03 | 20.00 | +1.65 | +9.00% | 0.04 | 28 | 456 | 0.70 | 0.31 | 0.00 | -0.30 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 490.00 | 18.05 | 19.65 | 18.85 | 18.29 | -0.11 | -0.60% | 0.04 | 8 | 375 | 0.70 | 0.29 | 0.00 | -0.29 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 500.00 | 17.10 | 18.00 | 17.55 | 17.45 | +2.18 | +14.28% | 0.04 | 283 | 17,133 | 0.71 | 0.27 | 0.00 | -0.28 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 510.00 | 15.00 | 16.65 | 15.83 | 16.05 | +2.26 | +16.39% | 0.03 | 12 | 543 | 0.71 | 0.25 | 0.00 | -0.27 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 520.00 | 14.25 | 15.35 | 14.80 | 14.75 | +1.92 | +14.97% | 0.03 | 22 | 1,234 | 0.72 | 0.23 | 0.00 | -0.26 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 530.00 | 13.15 | 13.65 | 13.40 | 13.50 | +1.92 | +16.58% | 0.03 | 5 | 173 | 0.72 | 0.22 | 0.00 | -0.25 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 540.00 | 11.60 | 12.55 | 12.08 | 12.00 | +1.20 | +11.12% | 0.02 | 16 | 334 | 0.72 | 0.20 | 0.00 | -0.24 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 550.00 | 10.90 | 11.55 | 11.23 | 11.05 | +1.44 | +14.99% | 0.02 | 56 | 1,945 | 0.73 | 0.19 | 0.00 | -0.23 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 560.00 | 9.40 | 10.70 | 10.05 | 10.20 | +1.33 | +15.00% | 0.02 | 35 | 590 | 0.72 | 0.17 | 0.00 | -0.22 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 570.00 | 8.60 | 9.85 | 9.23 | 9.40 | +0.85 | +9.95% | 0.02 | 28 | 371 | 0.73 | 0.16 | 0.00 | -0.21 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 580.00 | 8.15 | 9.55 | 8.85 | 9.10 | +1.45 | +18.96% | 0.02 | 22 | 187 | 0.74 | 0.15 | 0.00 | -0.20 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 590.00 | 7.60 | 9.75 | 8.68 | 7.71 | +0.66 | +9.37% | 0.01 | 52 | 402 | 0.76 | 0.14 | 0.00 | -0.19 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 600.00 | 7.35 | 8.20 | 7.78 | 7.70 | +1.00 | +14.93% | 0.01 | 241 | 4,237 | 0.75 | 0.13 | 0.00 | -0.19 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 610.00 | 5.65 | 7.75 | 6.70 | 7.05 | +0.57 | +8.80% | 0.01 | 64 | 249 | 0.76 | 0.12 | 0.00 | -0.18 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 620.00 | 5.95 | 7.60 | 6.78 | 6.52 | +0.82 | +14.39% | 0.01 | 6 | 169 | 0.76 | 0.12 | 0.00 | -0.17 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 630.00 | 5.65 | 7.20 | 6.43 | 6.47 | +1.39 | +27.37% | 0.01 | 1 | 117 | 0.77 | 0.11 | 0.00 | -0.17 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 640.00 | 5.10 | 6.70 | 5.90 | 5.50 | +0.39 | +7.64% | 0.01 | 16 | 166 | 0.77 | 0.10 | 0.00 | -0.16 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 650.00 | 4.25 | 5.95 | 5.10 | 5.65 | +1.05 | +22.83% | 0.01 | 59 | 2,439 | 0.78 | 0.10 | 0.00 | -0.15 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 660.00 | 4.50 | 5.35 | 4.93 | 5.26 | +0.96 | +22.33% | 0.01 | 12 | 423 | 0.77 | 0.09 | 0.00 | -0.15 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 670.00 | 4.00 | 5.45 | 4.73 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 270 | 0.78 | 0.08 | 0.00 | -0.14 | 10/3/2025 | 10/6/2025 4:00:00 PM EST |
| 680.00 | 3.95 | 5.10 | 4.53 | 4.60 | +0.70 | +17.95% | 0.01 | 1 | 702 | 0.79 | 0.08 | 0.00 | -0.13 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 690.00 | 3.15 | 4.40 | 3.78 | 4.20 | +1.33 | +46.35% | 0.01 | 36 | 5,273 | 0.78 | 0.08 | 0.00 | -0.13 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 700.00 | 3.60 | 4.30 | 3.95 | 3.75 | +0.42 | +12.62% | 0.01 | 1 | 1,162 | 0.80 | 0.07 | 0.00 | -0.12 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 710.00 | 3.10 | 4.25 | 3.68 | 3.32 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.80 | 0.07 | 0.00 | -0.12 | 10/3/2025 | 10/6/2025 4:00:00 PM EST |
| 720.00 | 3.15 | 3.70 | 3.43 | 3.20 | +0.53 | +19.85% | 0.00 | 8 | 328 | 0.80 | 0.06 | 0.00 | -0.12 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 730.00 | 2.63 | 3.70 | 3.17 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.80 | 0.06 | 0.00 | -0.11 | 10/3/2025 | 10/6/2025 4:00:00 PM EST |
| 740.00 | 2.43 | 4.05 | 3.24 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.82 | 0.06 | 0.00 | -0.11 | 9/23/2025 | 10/6/2025 4:00:00 PM EST |
| 750.00 | 2.38 | 3.10 | 2.74 | 2.88 | -0.12 | -4.00% | 0.00 | 69 | 83 | 0.81 | 0.05 | 0.00 | -0.10 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 760.00 | 2.12 | 3.40 | 2.76 | 3.98 | +0.38 | +10.56% | 0.00 | 5 | 8 | 0.82 | 0.05 | 0.00 | -0.10 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 770.00 | 2.22 | 2.82 | 2.52 | 2.60 | +1.28 | +96.97% | 0.00 | 2 | 22 | 0.82 | 0.05 | 0.00 | -0.09 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 780.00 | 1.83 | 3.05 | 2.44 | 1.97 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.83 | 0.05 | 0.00 | -0.09 | 10/3/2025 | 10/6/2025 4:00:00 PM EST |
| 790.00 | 1.77 | 3.20 | 2.49 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.84 | 0.04 | 0.00 | -0.09 | 9/29/2025 | 10/6/2025 4:00:00 PM EST |
| 800.00 | 1.83 | 2.40 | 2.12 | 2.15 | +0.25 | +13.16% | 0.00 | 1 | 61 | 0.83 | 0.04 | 0.00 | -0.08 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 810.00 | 1.49 | 2.40 | 1.95 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.83 | 0.04 | 0.00 | -0.08 | 10/2/2025 | 10/6/2025 4:00:00 PM EST |
| 820.00 | 1.43 | 2.52 | 1.98 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.84 | 0.04 | 0.00 | -0.08 | 9/23/2025 | 10/6/2025 4:00:00 PM EST |
| 830.00 | 1.33 | 2.41 | 1.87 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.85 | 0.04 | 0.00 | -0.08 | 10/3/2025 | 10/6/2025 4:00:00 PM EST |
| 840.00 | 1.50 | 2.31 | 1.91 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.86 | 0.03 | 0.00 | -0.07 | 10/3/2025 | 10/6/2025 4:00:00 PM EST |
| 850.00 | 1.15 | 2.09 | 1.62 | 1.66 | +0.31 | +22.97% | 0.00 | 1 | 260 | 0.85 | 0.03 | 0.00 | -0.07 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 860.00 | 1.20 | 2.04 | 1.62 | 1.54 | -0.29 | -15.85% | 0.00 | 5 | 39 | 0.86 | 0.03 | 0.00 | -0.07 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 870.00 | 1.00 | 2.04 | 1.52 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.85 | 0.03 | 0.00 | -0.06 | 10/3/2025 | 10/6/2025 4:00:00 PM EST |
| 880.00 | 0.97 | 1.43 | 1.20 | 1.40 | +0.15 | +12.00% | 0.00 | 175 | 440 | 0.84 | 0.03 | 0.00 | -0.06 | 10/6/2025 | 10/6/2025 4:00:00 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 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,170 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/6/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 515 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/6/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,784 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/6/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,123 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,179 | 3.65 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/6/2025 4:00:00 PM EST |
| 15.00 | 0.01 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 700 | 2.72 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/6/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.57 | 0.29 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 794 | 3.24 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.47 | 0.24 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 303 | 2.94 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/6/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.57 | 0.29 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 270 | 2.95 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/6/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 727 | 2.41 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/6/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 186 | 1.94 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/6/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.06 | 0.03 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 974 | 1.89 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/6/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.08 | 0.04 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 492 | 1.83 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/6/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 236 | 2.15 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/6/2025 4:00:00 PM EST |
| 50.00 | 0.01 | 0.49 | 0.25 | 3.01 | 0.00 | 0.00% | 0.01 | 0 | 2,037 | 1.65 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.47 | 0.24 | 0.01 | -0.20 | -95.24% | 0.00 | 1 | 419 | 1.85 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.53 | 0.27 | 0.09 | -0.04 | -30.77% | 0.00 | 3 | 405 | 1.65 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.54 | 0.27 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,007 | 1.59 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/6/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,062 | 1.43 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.54 | 0.27 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,011 | 1.67 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 588 | 1.43 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 577 | 1.40 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.57 | 0.29 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 531 | 1.36 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:00 PM EST |
| 95.00 | 0.10 | 0.18 | 0.14 | 0.17 | -0.03 | -15.00% | 0.00 | 1 | 938 | 1.20 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 100.00 | 0.15 | 0.64 | 0.40 | 0.25 | +0.04 | +19.05% | 0.00 | 5 | 1,331 | 1.23 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.37 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 596 | 1.24 | 0.00 | 0.00 | -0.01 | 10/1/2025 | 10/6/2025 4:00:00 PM EST |
| 110.00 | 0.16 | 0.25 | 0.21 | 0.23 | -0.02 | -8.00% | 0.00 | 13 | 597 | 1.07 | 0.00 | 0.00 | -0.02 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.43 | 0.22 | 0.23 | -0.03 | -11.54% | 0.00 | 10 | 524 | 1.00 | 0.00 | 0.00 | -0.02 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 120.00 | 0.04 | 0.53 | 0.29 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 339 | 1.00 | 0.00 | 0.00 | -0.02 | 10/2/2025 | 10/6/2025 4:00:00 PM EST |
| 125.00 | 0.18 | 0.67 | 0.43 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 815 | 1.07 | 0.00 | 0.00 | -0.02 | 10/2/2025 | 10/6/2025 4:00:00 PM EST |
| 130.00 | 0.09 | 0.71 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 299 | 1.00 | 0.00 | 0.00 | -0.02 | 10/2/2025 | 10/6/2025 4:00:00 PM EST |
| 135.00 | 0.14 | 0.75 | 0.45 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.99 | 0.00 | 0.00 | -0.03 | 9/26/2025 | 10/6/2025 4:00:00 PM EST |
| 140.00 | 0.19 | 0.71 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 854 | 0.99 | 0.00 | 0.00 | -0.03 | 10/3/2025 | 10/6/2025 4:00:00 PM EST |
| 145.00 | 0.41 | 0.69 | 0.55 | 0.52 | -0.09 | -14.76% | 0.00 | 1 | 535 | 1.00 | 0.00 | 0.00 | -0.03 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 150.00 | 0.50 | 0.80 | 0.65 | 0.64 | -0.04 | -5.89% | 0.00 | 12 | 1,359 | 0.99 | -0.01 | 0.00 | -0.04 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 155.00 | 0.50 | 0.72 | 0.61 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 523 | 0.96 | -0.01 | 0.00 | -0.04 | 10/2/2025 | 10/6/2025 4:00:00 PM EST |
| 160.00 | 0.65 | 1.00 | 0.83 | 0.70 | -0.13 | -15.67% | 0.01 | 10 | 2,127 | 0.96 | -0.01 | 0.00 | -0.04 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 165.00 | 0.45 | 1.08 | 0.77 | 0.79 | -0.09 | -10.23% | 0.00 | 1 | 364 | 0.93 | -0.01 | 0.00 | -0.05 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 170.00 | 0.53 | 0.95 | 0.74 | 0.79 | -0.17 | -17.71% | 0.00 | 1 | 764 | 0.90 | -0.01 | 0.00 | -0.05 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 175.00 | 0.73 | 1.44 | 1.09 | 1.00 | 0.00 | 0.00% | 0.01 | 2 | 393 | 0.92 | -0.01 | 0.00 | -0.06 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 180.00 | 0.88 | 1.44 | 1.16 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 471 | 0.90 | -0.01 | 0.00 | -0.06 | 10/1/2025 | 10/6/2025 4:00:00 PM EST |
| 185.00 | 0.78 | 1.59 | 1.19 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 489 | 0.87 | -0.02 | 0.00 | -0.07 | 10/2/2025 | 10/6/2025 4:00:00 PM EST |
| 190.00 | 1.02 | 1.69 | 1.36 | 1.30 | -0.08 | -5.80% | 0.01 | 11 | 844 | 0.87 | -0.02 | 0.00 | -0.07 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 195.00 | 1.36 | 1.60 | 1.48 | 1.45 | -0.05 | -3.34% | 0.01 | 1 | 1,401 | 0.86 | -0.02 | 0.00 | -0.08 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 200.00 | 1.49 | 1.95 | 1.72 | 1.60 | -0.08 | -4.77% | 0.01 | 27 | 3,338 | 0.85 | -0.03 | 0.00 | -0.08 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 210.00 | 1.75 | 2.26 | 2.01 | 1.87 | -0.07 | -3.61% | 0.01 | 253 | 1,889 | 0.82 | -0.03 | 0.00 | -0.10 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 220.00 | 2.05 | 2.81 | 2.43 | 2.24 | -0.26 | -10.40% | 0.01 | 10 | 1,586 | 0.80 | -0.04 | 0.00 | -0.11 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 230.00 | 2.45 | 3.30 | 2.88 | 2.65 | -0.40 | -13.12% | 0.01 | 8 | 1,684 | 0.77 | -0.05 | 0.00 | -0.12 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 240.00 | 3.10 | 3.55 | 3.33 | 3.22 | -0.81 | -20.10% | 0.01 | 48 | 2,107 | 0.75 | -0.06 | 0.00 | -0.13 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 250.00 | 3.95 | 4.35 | 4.15 | 4.09 | -0.56 | -12.05% | 0.02 | 556 | 4,118 | 0.73 | -0.07 | 0.00 | -0.15 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 260.00 | 4.70 | 5.20 | 4.95 | 4.95 | -1.17 | -19.12% | 0.02 | 128 | 1,944 | 0.71 | -0.08 | 0.00 | -0.16 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 270.00 | 5.85 | 6.60 | 6.23 | 6.00 | -1.32 | -18.04% | 0.02 | 62 | 1,489 | 0.71 | -0.09 | 0.00 | -0.17 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 280.00 | 7.40 | 7.95 | 7.68 | 7.60 | -0.90 | -10.59% | 0.03 | 153 | 1,673 | 0.70 | -0.11 | 0.00 | -0.19 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 290.00 | 8.75 | 9.90 | 9.33 | 9.30 | -1.26 | -11.94% | 0.03 | 221 | 1,138 | 0.69 | -0.13 | 0.00 | -0.20 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 300.00 | 10.95 | 12.00 | 11.48 | 11.44 | -1.36 | -10.63% | 0.04 | 737 | 2,540 | 0.69 | -0.15 | 0.00 | -0.22 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 310.00 | 13.50 | 14.35 | 13.93 | 13.70 | -1.70 | -11.04% | 0.04 | 639 | 1,139 | 0.68 | -0.18 | 0.00 | -0.23 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 320.00 | 16.15 | 17.20 | 16.68 | 16.35 | -1.89 | -10.37% | 0.05 | 169 | 939 | 0.68 | -0.21 | 0.00 | -0.25 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 330.00 | 19.30 | 20.80 | 20.05 | 19.65 | -2.50 | -11.29% | 0.06 | 153 | 753 | 0.68 | -0.24 | 0.00 | -0.27 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 340.00 | 22.85 | 25.05 | 23.95 | 23.50 | -2.00 | -7.85% | 0.07 | 223 | 776 | 0.69 | -0.27 | 0.00 | -0.28 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 350.00 | 26.80 | 28.45 | 27.63 | 27.76 | -1.93 | -6.51% | 0.08 | 171 | 1,068 | 0.68 | -0.30 | 0.00 | -0.30 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 360.00 | 31.15 | 32.95 | 32.05 | 31.87 | -2.05 | -6.05% | 0.09 | 111 | 1,175 | 0.68 | -0.34 | 0.00 | -0.31 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 370.00 | 35.20 | 37.85 | 36.53 | 36.20 | -2.80 | -7.18% | 0.10 | 129 | 1,573 | 0.68 | -0.37 | 0.00 | -0.32 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 380.00 | 41.10 | 43.20 | 42.15 | 42.65 | -1.85 | -4.16% | 0.11 | 218 | 888 | 0.68 | -0.41 | 0.00 | -0.33 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 390.00 | 46.70 | 48.80 | 47.75 | 47.50 | -2.50 | -5.00% | 0.12 | 44 | 318 | 0.69 | -0.44 | 0.00 | -0.33 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 400.00 | 52.70 | 54.85 | 53.78 | 53.65 | -2.45 | -4.37% | 0.13 | 27 | 424 | 0.69 | -0.47 | 0.00 | -0.34 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 410.00 | 58.80 | 61.15 | 59.98 | 59.40 | -3.45 | -5.49% | 0.15 | 31 | 132 | 0.69 | -0.50 | 0.00 | -0.34 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 420.00 | 65.60 | 67.60 | 66.60 | 66.00 | -5.18 | -7.28% | 0.16 | 7 | 127 | 0.70 | -0.53 | 0.00 | -0.34 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 430.00 | 72.10 | 75.05 | 73.58 | 74.13 | -10.42 | -12.33% | 0.17 | 16 | 163 | 0.70 | -0.56 | 0.00 | -0.34 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 440.00 | 79.15 | 81.15 | 80.15 | 81.15 | -3.33 | -3.95% | 0.18 | 3 | 52 | 0.69 | -0.59 | 0.00 | -0.33 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 450.00 | 86.60 | 88.60 | 87.60 | 88.72 | -5.98 | -6.32% | 0.19 | 11 | 70 | 0.70 | -0.62 | 0.00 | -0.33 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 460.00 | 93.50 | 97.30 | 95.40 | 93.10 | -6.60 | -6.62% | 0.21 | 3 | 69 | 0.70 | -0.64 | 0.00 | -0.32 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 470.00 | 101.40 | 105.50 | 103.45 | 100.87 | -6.98 | -6.48% | 0.22 | 3 | 26 | 0.71 | -0.67 | 0.00 | -0.31 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 480.00 | 109.50 | 113.90 | 111.70 | 153.55 | 0.00 | 0.00% | 0.23 | 0 | 16 | 0.72 | -0.69 | 0.00 | -0.30 | 9/30/2025 | 10/6/2025 4:00:00 PM EST |
| 490.00 | 117.65 | 121.45 | 119.55 | 164.85 | 0.00 | 0.00% | 0.24 | 0 | 87 | 0.71 | -0.71 | 0.00 | -0.29 | 9/29/2025 | 10/6/2025 4:00:00 PM EST |
| 500.00 | 126.55 | 131.35 | 128.95 | 131.03 | -3.97 | -2.95% | 0.26 | 15 | 161 | 0.71 | -0.73 | 0.00 | -0.28 | 10/6/2025 | 10/6/2025 4:00:00 PM EST |
| 510.00 | 134.70 | 138.60 | 136.65 | 171.00 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.72 | -0.75 | 0.00 | -0.27 | 10/1/2025 | 10/6/2025 4:00:00 PM EST |
| 520.00 | 143.40 | 147.75 | 145.58 | 214.27 | 0.00 | 0.00% | 0.28 | 0 | 17 | 0.73 | -0.77 | 0.00 | -0.26 | 9/2/2025 | 10/6/2025 4:00:00 PM EST |
| 530.00 | 152.15 | 156.15 | 154.15 | 223.62 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.73 | -0.78 | 0.00 | -0.25 | 9/2/2025 | 10/6/2025 4:00:00 PM EST |
| 540.00 | 161.10 | 165.10 | 163.10 | 220.30 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.74 | -0.80 | 0.00 | -0.24 | 9/11/2025 | 10/6/2025 4:00:00 PM EST |
| 550.00 | 170.25 | 174.10 | 172.18 | 208.50 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.74 | -0.81 | 0.00 | -0.23 | 9/18/2025 | 10/6/2025 4:00:00 PM EST |
| 560.00 | 179.30 | 183.45 | 181.38 | 183.20 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.75 | -0.83 | 0.00 | -0.22 | 7/25/2025 | 10/6/2025 4:00:00 PM EST |
| 570.00 | 188.60 | 192.40 | 190.50 | 189.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.75 | -0.84 | 0.00 | -0.21 | 7/14/2025 | 10/6/2025 4:00:00 PM EST |
| 580.00 | 197.90 | 202.45 | 200.18 | 342.27 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.76 | -0.85 | 0.00 | -0.20 | 6/13/2025 | 10/6/2025 4:00:00 PM EST |
| 590.00 | 207.25 | 211.70 | 209.48 | 213.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.77 | -0.86 | 0.00 | -0.19 | 7/30/2025 | 10/6/2025 4:00:00 PM EST |
| 600.00 | 216.75 | 220.70 | 218.73 | 255.10 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.77 | -0.87 | 0.00 | -0.19 | 9/18/2025 | 10/6/2025 4:00:00 PM EST |
| 610.00 | 226.20 | 230.15 | 228.18 | 344.52 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.77 | -0.88 | 0.00 | -0.18 | 5/16/2025 | 10/6/2025 4:00:00 PM EST |
| 620.00 | 235.75 | 239.75 | 237.75 | 313.32 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.78 | -0.88 | 0.00 | -0.17 | 8/5/2025 | 10/6/2025 4:00:00 PM EST |
| 630.00 | 245.30 | 248.85 | 247.08 | 268.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.76 | -0.89 | 0.00 | -0.17 | 7/9/2025 | 10/6/2025 4:00:00 PM EST |
| 640.00 | 254.95 | 258.40 | 256.68 | 372.45 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.76 | -0.90 | 0.00 | -0.16 | 5/19/2025 | 10/6/2025 4:00:00 PM EST |
| 650.00 | 264.60 | 268.20 | 266.40 | 330.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.78 | -0.90 | 0.00 | -0.15 | 9/11/2025 | 10/6/2025 4:00:00 PM EST |
| 660.00 | 274.30 | 277.80 | 276.05 | 394.51 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.77 | -0.91 | 0.00 | -0.15 | 5/21/2025 | 10/6/2025 4:00:00 PM EST |
| 670.00 | 284.05 | 287.85 | 285.95 | 282.95 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.85 | -0.92 | 0.00 | -0.14 | 7/14/2025 | 10/6/2025 4:00:00 PM EST |
| 680.00 | 293.80 | 297.35 | 295.58 | 299.45 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.86 | -0.92 | 0.00 | -0.13 | 7/15/2025 | 10/6/2025 4:00:00 PM EST |
| 690.00 | 303.05 | 309.10 | 306.08 | 302.30 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.92 | -0.92 | 0.00 | -0.13 | 7/15/2025 | 10/6/2025 4:00:00 PM EST |
| 700.00 | 313.40 | 316.80 | 315.10 | 355.13 | 0.00 | 0.00% | 0.45 | 0 | 6 | 0.92 | -0.93 | 0.00 | -0.12 | 10/1/2025 | 10/6/2025 4:00:00 PM EST |
| 710.00 | 322.95 | 327.45 | 325.20 | 395.38 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.93 | -0.93 | 0.00 | -0.12 | 8/1/2025 | 10/6/2025 4:00:00 PM EST |
| 720.00 | 332.85 | 337.25 | 335.05 | 329.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.94 | -0.94 | 0.00 | -0.12 | 7/14/2025 | 10/6/2025 4:00:00 PM EST |
| 730.00 | 341.10 | 347.05 | 344.08 | % | 0.47 | 0 | 0 | 0.95 | -0.94 | 0.00 | -0.11 | 10/6/2025 4:00:00 PM EST | |||
| 740.00 | 352.70 | 357.25 | 354.98 | % | 0.48 | 0 | 0 | 0.92 | -0.94 | 0.00 | -0.11 | 10/6/2025 4:00:00 PM EST | |||
| 750.00 | 362.60 | 366.70 | 364.65 | % | 0.49 | 0 | 0 | 0.90 | -0.95 | 0.00 | -0.10 | 10/6/2025 4:00:00 PM EST | |||
| 760.00 | 372.50 | 376.60 | 374.55 | 437.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.98 | -0.95 | 0.00 | -0.10 | 9/16/2025 | 10/6/2025 4:00:00 PM EST |
| 770.00 | 380.10 | 388.25 | 384.18 | % | 0.50 | 0 | 0 | 1.00 | -0.95 | 0.00 | -0.09 | 10/6/2025 4:00:00 PM EST | |||
| 780.00 | 392.70 | 398.15 | 395.43 | % | 0.51 | 0 | 0 | 1.00 | -0.95 | 0.00 | -0.09 | 10/6/2025 4:00:00 PM EST | |||
| 790.00 | 400.50 | 408.10 | 404.30 | 468.61 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.02 | -0.96 | 0.00 | -0.09 | 8/11/2025 | 10/6/2025 4:00:00 PM EST |
| 800.00 | 410.05 | 418.05 | 414.05 | % | 0.52 | 0 | 0 | 0.96 | -0.96 | 0.00 | -0.08 | 10/6/2025 4:00:00 PM EST | |||
| 810.00 | 419.90 | 427.90 | 423.90 | % | 0.52 | 0 | 0 | 1.09 | -0.96 | 0.00 | -0.08 | 10/6/2025 4:00:00 PM EST | |||
| 820.00 | 429.85 | 438.00 | 433.93 | % | 0.53 | 0 | 0 | 1.10 | -0.96 | 0.00 | -0.08 | 10/6/2025 4:00:00 PM EST | |||
| 830.00 | 439.80 | 448.10 | 443.95 | % | 0.53 | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.08 | 10/6/2025 4:00:00 PM EST | |||
| 840.00 | 452.20 | 457.80 | 455.00 | % | 0.54 | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.07 | 10/6/2025 4:00:00 PM EST | |||
| 850.00 | 459.80 | 468.10 | 463.95 | % | 0.55 | 0 | 0 | 1.14 | -0.97 | 0.00 | -0.07 | 10/6/2025 4:00:00 PM EST | |||
| 860.00 | 469.80 | 478.10 | 473.95 | % | 0.55 | 0 | 0 | 1.14 | -0.97 | 0.00 | -0.07 | 10/6/2025 4:00:00 PM EST | |||
| 870.00 | 479.80 | 488.10 | 483.95 | % | 0.56 | 0 | 0 | 1.13 | -0.97 | 0.00 | -0.06 | 10/6/2025 4:00:00 PM EST | |||
| 880.00 | 492.50 | 497.85 | 495.18 | 558.62 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.16 | -0.97 | 0.00 | -0.06 | 8/11/2025 | 10/6/2025 4:00:00 PM EST |