Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $295.22 as of 11/7/2025 12:14:51 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | % | 0.00 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 11/7/2025 11:59:04 AM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.03 | 11/7/2025 11:59:04 AM EST | ||||||
| 165.00 | 132.85 | 138.55 | 135.70 | 129.55 | % | 0.82 | 2 | 0 | 1.11 | 0.99 | 0.00 | -0.03 | 11/7/2025 | 11/7/2025 11:59:04 AM EST | |
| 170.00 | 128.00 | 134.05 | 131.03 | % | 0.77 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.04 | 11/7/2025 11:59:04 AM EST | |||
| 175.00 | 123.20 | 128.70 | 125.95 | 126.20 | % | 0.72 | 8 | 0 | 1.10 | 0.98 | 0.00 | -0.03 | 11/7/2025 | 11/7/2025 11:59:04 AM EST | |
| 180.00 | 118.40 | 124.35 | 121.38 | % | 0.67 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.04 | 11/7/2025 11:59:04 AM EST | |||
| 185.00 | 113.65 | 119.60 | 116.63 | % | 0.63 | 0 | 0 | 1.03 | 0.97 | 0.00 | -0.05 | 11/7/2025 11:59:04 AM EST | |||
| 190.00 | 108.90 | 116.05 | 112.48 | % | 0.59 | 0 | 0 | 0.99 | 0.97 | 0.00 | -0.06 | 11/7/2025 11:59:04 AM EST | |||
| 195.00 | % | 0.00 | 0 | 0 | 0.97 | 0.96 | 0.00 | -0.07 | 11/7/2025 11:59:04 AM EST | ||||||
| 200.00 | % | 0.00 | 0 | 0 | 0.81 | 0.95 | 0.00 | -0.08 | 11/7/2025 11:59:04 AM EST | ||||||
| 205.00 | 94.90 | 100.40 | 97.65 | % | 0.48 | 0 | 0 | 0.74 | 0.94 | 0.00 | -0.10 | 11/7/2025 11:59:04 AM EST | |||
| 210.00 | 90.30 | 95.80 | 93.05 | % | 0.44 | 0 | 0 | 0.81 | 0.93 | 0.00 | -0.11 | 11/7/2025 11:59:04 AM EST | |||
| 215.00 | 85.75 | 91.10 | 88.43 | % | 0.41 | 0 | 0 | 0.77 | 0.91 | 0.00 | -0.12 | 11/7/2025 11:59:04 AM EST | |||
| 220.00 | 81.30 | 86.75 | 84.03 | % | 0.38 | 0 | 0 | 0.76 | 0.90 | 0.00 | -0.14 | 11/7/2025 11:59:04 AM EST | |||
| 225.00 | 76.90 | 83.00 | 79.95 | % | 0.36 | 0 | 0 | 0.73 | 0.88 | 0.00 | -0.15 | 11/7/2025 11:59:04 AM EST | |||
| 230.00 | 72.60 | 78.90 | 75.75 | % | 0.33 | 0 | 0 | 0.74 | 0.86 | 0.00 | -0.16 | 11/7/2025 11:59:04 AM EST | |||
| 235.00 | % | 0.00 | 0 | 0 | 0.73 | 0.84 | 0.00 | -0.18 | 11/7/2025 11:59:04 AM EST | ||||||
| 240.00 | % | 0.00 | 0 | 0 | 0.71 | 0.82 | 0.00 | -0.19 | 11/7/2025 11:59:04 AM EST | ||||||
| 245.00 | % | 0.00 | 0 | 0 | 0.70 | 0.80 | 0.00 | -0.21 | 11/7/2025 11:59:04 AM EST | ||||||
| 250.00 | 56.30 | 62.45 | 59.38 | 52.40 | % | 0.24 | 1 | 0 | 0.70 | 0.78 | 0.00 | -0.22 | 11/7/2025 | 11/7/2025 11:59:04 AM EST | |
| 255.00 | 52.50 | 57.65 | 55.08 | 56.82 | 0.00 | 0.00% | 0.22 | 0 | 120 | 0.68 | 0.75 | 0.00 | -0.23 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 260.00 | 48.95 | 54.10 | 51.53 | 48.00 | -5.10 | -9.61% | 0.20 | 2 | 120 | 0.68 | 0.72 | 0.00 | -0.24 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 265.00 | 45.40 | 51.95 | 48.68 | 43.99 | -6.00 | -12.01% | 0.18 | 1 | 2 | 0.67 | 0.70 | 0.00 | -0.26 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 270.00 | 42.05 | 47.90 | 44.98 | 45.28 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.67 | 0.67 | 0.01 | -0.26 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 275.00 | 38.85 | 44.60 | 41.73 | 37.00 | -6.49 | -14.93% | 0.15 | 1 | 1 | 0.67 | 0.64 | 0.01 | -0.27 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 280.00 | 35.80 | 41.70 | 38.75 | 33.06 | % | 0.14 | 1 | 0 | 0.67 | 0.61 | 0.01 | -0.28 | 11/7/2025 | 11/7/2025 11:59:04 AM EST | |
| 285.00 | 32.90 | 38.10 | 35.50 | 32.40 | -4.50 | -12.20% | 0.12 | 11 | 1 | 0.69 | 0.59 | 0.01 | -0.28 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 290.00 | 30.20 | 35.55 | 32.88 | 30.10 | -3.64 | -10.79% | 0.11 | 5 | 1 | 0.67 | 0.56 | 0.01 | -0.29 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 295.00 | 27.60 | 32.65 | 30.13 | 31.66 | +0.66 | +2.13% | 0.10 | 4 | 0 | 0.66 | 0.53 | 0.01 | -0.29 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 300.00 | 26.90 | 30.35 | 28.63 | 28.00 | +0.94 | +3.48% | 0.10 | 22 | 41 | 0.66 | 0.50 | 0.01 | -0.29 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 305.00 | 22.90 | 29.00 | 25.95 | 26.61 | +1.61 | +6.44% | 0.09 | 13 | 8 | 0.67 | 0.47 | 0.01 | -0.29 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 310.00 | 23.00 | 25.90 | 24.45 | 21.58 | -0.92 | -4.09% | 0.08 | 8 | 18 | 0.67 | 0.45 | 0.01 | -0.29 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 315.00 | 20.30 | 24.00 | 22.15 | 19.35 | -5.55 | -22.29% | 0.07 | 3 | 4 | 0.67 | 0.42 | 0.01 | -0.29 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 320.00 | 18.00 | 22.15 | 20.08 | 20.72 | +0.42 | +2.07% | 0.06 | 13 | 1 | 0.68 | 0.40 | 0.01 | -0.28 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 325.00 | 17.40 | 20.50 | 18.95 | 18.70 | +0.95 | +5.36% | 0.06 | 5 | 7 | 0.67 | 0.37 | 0.01 | -0.28 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 330.00 | 16.20 | 18.50 | 17.35 | 17.50 | +0.30 | +1.75% | 0.05 | 7 | 10 | 0.67 | 0.35 | 0.01 | -0.27 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 335.00 | 13.60 | 17.45 | 15.53 | 14.00 | -0.60 | -4.11% | 0.05 | 2 | 12 | 0.66 | 0.33 | 0.01 | -0.27 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 340.00 | 12.65 | 16.00 | 14.33 | 14.50 | % | 0.04 | 4 | 0 | 0.67 | 0.31 | 0.00 | -0.26 | 11/7/2025 | 11/7/2025 11:59:04 AM EST | |
| 345.00 | 10.15 | 15.80 | 12.98 | 14.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.69 | 0.29 | 0.00 | -0.25 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 350.00 | 9.95 | 13.70 | 11.83 | 10.62 | -0.96 | -8.29% | 0.03 | 8 | 6 | 0.68 | 0.27 | 0.00 | -0.24 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 355.00 | 7.75 | 14.00 | 10.88 | % | 0.03 | 0 | 0 | 0.66 | 0.25 | 0.00 | -0.24 | 11/7/2025 11:59:04 AM EST | |||
| 360.00 | 9.80 | 13.00 | 11.40 | 10.00 | +0.10 | +1.01% | 0.03 | 2 | 2 | 0.63 | 0.23 | 0.00 | -0.23 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 365.00 | 5.90 | 12.05 | 8.98 | 8.25 | -1.37 | -14.25% | 0.02 | 31 | 1 | 0.70 | 0.21 | 0.00 | -0.22 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 370.00 | 5.10 | 10.00 | 7.55 | 7.66 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.66 | 0.20 | 0.00 | -0.21 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 375.00 | 5.60 | 9.65 | 7.63 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.70 | 0.19 | 0.00 | -0.20 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 380.00 | 4.25 | 9.95 | 7.10 | 7.55 | -0.45 | -5.63% | 0.02 | 3 | 4 | 0.71 | 0.17 | 0.00 | -0.19 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 385.00 | 3.20 | 9.05 | 6.13 | 6.93 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.69 | 0.16 | 0.00 | -0.18 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 390.00 | 4.50 | 8.00 | 6.25 | 5.20 | -1.13 | -17.86% | 0.02 | 6 | 162 | 0.69 | 0.15 | 0.00 | -0.18 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 395.00 | 4.55 | 7.10 | 5.83 | 4.38 | % | 0.01 | 1 | 0 | 0.73 | 0.14 | 0.00 | -0.17 | 11/7/2025 | 11/7/2025 11:59:04 AM EST | |
| 400.00 | % | 0.00 | 0 | 0 | 0.63 | 0.13 | 0.00 | -0.16 | 11/7/2025 11:59:04 AM EST | ||||||
| 405.00 | % | 0.00 | 0 | 0 | 0.74 | 0.12 | 0.00 | -0.15 | 11/7/2025 11:59:04 AM EST | ||||||
| 410.00 | % | 0.00 | 0 | 0 | 0.63 | 0.11 | 0.00 | -0.14 | 11/7/2025 11:59:04 AM EST | ||||||
| 415.00 | 0.43 | 7.20 | 3.82 | % | 0.01 | 0 | 0 | 0.60 | 0.10 | 0.00 | -0.14 | 11/7/2025 11:59:04 AM EST | |||
| 420.00 | 3.15 | 5.25 | 4.20 | % | 0.01 | 0 | 0 | 0.74 | 0.09 | 0.00 | -0.13 | 11/7/2025 11:59:04 AM EST | |||
| 425.00 | 0.08 | 6.70 | 3.39 | % | 0.01 | 0 | 0 | 0.61 | 0.09 | 0.00 | -0.12 | 11/7/2025 11:59:04 AM EST | |||
| 430.00 | 2.79 | 5.65 | 4.22 | % | 0.01 | 0 | 0 | 0.72 | 0.08 | 0.00 | -0.11 | 11/7/2025 11:59:04 AM EST | |||
| 435.00 | 0.01 | 6.30 | 3.16 | % | 0.01 | 0 | 0 | 0.62 | 0.07 | 0.00 | -0.11 | 11/7/2025 11:59:04 AM EST | |||
| 440.00 | 2.36 | 4.05 | 3.21 | 3.03 | % | 0.01 | 36 | 0 | 0.77 | 0.07 | 0.00 | -0.10 | 11/7/2025 | 11/7/2025 11:59:04 AM EST | |
| 445.00 | % | 0.00 | 0 | 0 | 0.73 | 0.06 | 0.00 | -0.09 | 11/7/2025 11:59:04 AM EST | ||||||
| 450.00 | % | 0.00 | 0 | 0 | 0.81 | 0.05 | 0.00 | -0.09 | 11/7/2025 11:59:04 AM EST | ||||||
| 455.00 | % | 0.00 | 0 | 0 | 0.88 | 0.05 | 0.00 | -0.08 | 11/7/2025 11:59:04 AM EST | ||||||
| 460.00 | % | 0.00 | 0 | 0 | 0.82 | 0.05 | 0.00 | -0.07 | 11/7/2025 11:59:04 AM EST | ||||||
| 465.00 | % | 0.00 | 0 | 0 | 0.91 | 0.04 | 0.00 | -0.07 | 11/7/2025 11:59:04 AM EST | ||||||
| 470.00 | % | 0.00 | 0 | 0 | 0.77 | 0.04 | 0.00 | -0.07 | 11/7/2025 11:59:04 AM EST | ||||||
| 475.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.94 | 0.04 | 0.00 | -0.06 | 11/7/2025 11:59:04 AM EST | |||
| 480.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.96 | 0.03 | 0.00 | -0.06 | 11/7/2025 11:59:04 AM EST | |||
| 485.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.97 | 0.03 | 0.00 | -0.05 | 11/7/2025 11:59:04 AM EST | |||
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.98 | 0.03 | 0.00 | -0.05 | 11/7/2025 11:59:04 AM EST | |||
| 495.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.00 | 0.02 | 0.00 | -0.05 | 11/7/2025 11:59:04 AM EST | |||
| 500.00 | % | 0.00 | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.04 | 11/7/2025 11:59:04 AM EST | ||||||
| 505.00 | % | 0.00 | 0 | 0 | 1.02 | 0.02 | 0.00 | -0.04 | 11/7/2025 11:59:04 AM EST | ||||||
| 510.00 | % | 0.00 | 0 | 0 | 1.04 | 0.02 | 0.00 | -0.04 | 11/7/2025 11:59:04 AM EST | ||||||
| 515.00 | 0.01 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.03 | 11/7/2025 11:59:04 AM EST | |||
| 520.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 1.06 | 0.02 | 0.00 | -0.03 | 11/7/2025 11:59:04 AM EST | |||
| 530.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 1.08 | 0.01 | 0.00 | -0.03 | 11/7/2025 11:59:04 AM EST | |||
| 540.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 1.10 | 0.01 | 0.00 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 550.00 | % | 0.00 | 0 | 0 | 1.12 | 0.01 | 0.00 | -0.02 | 11/7/2025 11:59:04 AM EST | ||||||
| 560.00 | % | 0.00 | 0 | 0 | 1.14 | 0.01 | 0.00 | -0.02 | 11/7/2025 11:59:04 AM EST | ||||||
| 570.00 | % | 0.00 | 0 | 0 | 1.17 | 0.01 | 0.00 | -0.01 | 11/7/2025 11:59:04 AM EST | ||||||
| 580.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:59:04 AM EST | |||
| 590.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:59:04 AM EST | |||
| 600.00 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:59:04 AM EST | ||||||
| 610.00 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:59:04 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.02 | 11/7/2025 11:59:04 AM EST | ||||||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.03 | 11/7/2025 11:59:04 AM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.24 | -0.01 | 0.00 | -0.03 | 11/7/2025 11:59:04 AM EST | |||
| 170.00 | 0.00 | 4.75 | 2.38 | % | 0.01 | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.04 | 11/7/2025 11:59:04 AM EST | |||
| 175.00 | 0.96 | 4.75 | 2.86 | % | 0.02 | 0 | 0 | 0.97 | -0.02 | 0.00 | -0.03 | 11/7/2025 11:59:04 AM EST | |||
| 180.00 | 0.01 | 5.55 | 2.78 | % | 0.02 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.04 | 11/7/2025 11:59:04 AM EST | |||
| 185.00 | 1.43 | 5.60 | 3.52 | % | 0.02 | 0 | 0 | 0.93 | -0.03 | 0.00 | -0.05 | 11/7/2025 11:59:04 AM EST | |||
| 190.00 | % | 0.00 | 0 | 0 | 0.87 | -0.03 | 0.00 | -0.06 | 11/7/2025 11:59:04 AM EST | ||||||
| 195.00 | % | 0.00 | 0 | 0 | 0.88 | -0.04 | 0.00 | -0.07 | 11/7/2025 11:59:04 AM EST | ||||||
| 200.00 | 2.07 | 3.20 | 2.64 | 2.75 | % | 0.01 | 1 | 0 | 0.77 | -0.05 | 0.00 | -0.08 | 11/7/2025 | 11/7/2025 11:59:04 AM EST | |
| 205.00 | 0.01 | 6.90 | 3.46 | % | 0.02 | 0 | 0 | 0.64 | -0.06 | 0.00 | -0.10 | 11/7/2025 11:59:04 AM EST | |||
| 210.00 | 2.79 | 3.95 | 3.37 | 3.65 | % | 0.02 | 1 | 0 | 0.74 | -0.07 | 0.00 | -0.11 | 11/7/2025 | 11/7/2025 11:59:04 AM EST | |
| 215.00 | 0.37 | 6.80 | 3.59 | % | 0.02 | 0 | 0 | 0.65 | -0.09 | 0.00 | -0.12 | 11/7/2025 11:59:04 AM EST | |||
| 220.00 | 3.60 | 8.05 | 5.83 | 4.90 | % | 0.03 | 10 | 0 | 0.78 | -0.10 | 0.00 | -0.14 | 11/7/2025 | 11/7/2025 11:59:04 AM EST | |
| 225.00 | 1.49 | 8.15 | 4.82 | % | 0.02 | 0 | 0 | 0.66 | -0.12 | 0.00 | -0.15 | 11/7/2025 11:59:04 AM EST | |||
| 230.00 | % | 0.00 | 0 | 0 | 0.75 | -0.14 | 0.00 | -0.16 | 11/7/2025 11:59:04 AM EST | ||||||
| 235.00 | % | 0.00 | 0 | 0 | 0.67 | -0.16 | 0.00 | -0.18 | 11/7/2025 11:59:04 AM EST | ||||||
| 240.00 | % | 0.00 | 0 | 0 | 0.67 | -0.18 | 0.00 | -0.19 | 11/7/2025 11:59:04 AM EST | ||||||
| 245.00 | % | 0.00 | 0 | 0 | 0.65 | -0.20 | 0.00 | -0.21 | 11/7/2025 11:59:04 AM EST | ||||||
| 250.00 | 6.60 | 9.95 | 8.28 | 9.42 | +0.34 | +3.75% | 0.03 | 8 | 44 | 0.63 | -0.22 | 0.00 | -0.22 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 255.00 | 8.70 | 11.75 | 10.23 | 10.80 | +1.05 | +10.77% | 0.04 | 13 | 16 | 0.62 | -0.25 | 0.00 | -0.23 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 260.00 | 9.35 | 13.85 | 11.60 | 12.00 | +0.03 | +0.26% | 0.04 | 2 | 2 | 0.66 | -0.28 | 0.00 | -0.24 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 265.00 | 10.50 | 15.05 | 12.78 | 15.79 | +5.49 | +53.31% | 0.05 | 3 | 1 | 0.65 | -0.30 | 0.00 | -0.26 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 270.00 | 12.40 | 17.00 | 14.70 | 17.60 | +3.30 | +23.08% | 0.05 | 1 | 2 | 0.63 | -0.33 | 0.01 | -0.26 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 275.00 | 14.60 | 20.55 | 17.58 | 19.13 | +2.60 | +15.73% | 0.06 | 1 | 2 | 0.65 | -0.36 | 0.01 | -0.27 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 280.00 | 16.60 | 20.35 | 18.48 | 20.87 | +3.39 | +19.40% | 0.07 | 3 | 6 | 0.64 | -0.39 | 0.01 | -0.28 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 285.00 | 18.55 | 22.90 | 20.73 | 23.00 | +2.51 | +12.25% | 0.07 | 6 | 3 | 0.64 | -0.41 | 0.01 | -0.28 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 290.00 | 21.15 | 26.80 | 23.98 | 26.33 | +3.36 | +14.63% | 0.08 | 5 | 5 | 0.61 | -0.44 | 0.01 | -0.29 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 295.00 | 23.45 | 26.65 | 25.05 | 28.39 | +4.21 | +17.42% | 0.08 | 2 | 2 | 0.63 | -0.47 | 0.01 | -0.29 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 300.00 | 25.60 | 29.35 | 27.48 | 29.70 | +0.70 | +2.42% | 0.09 | 5 | 24 | 0.64 | -0.50 | 0.01 | -0.29 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 305.00 | 28.75 | 32.00 | 30.38 | 30.30 | -0.56 | -1.82% | 0.10 | 4 | 2 | 0.63 | -0.53 | 0.01 | -0.29 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 310.00 | 31.75 | 34.85 | 33.30 | 33.62 | +0.54 | +1.64% | 0.11 | 12 | 5 | 0.63 | -0.55 | 0.01 | -0.29 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 315.00 | 34.45 | 40.25 | 37.35 | 35.47 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.64 | -0.58 | 0.01 | -0.29 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 320.00 | 37.60 | 43.50 | 40.55 | 46.47 | +7.22 | +18.40% | 0.13 | 1 | 1 | 0.64 | -0.60 | 0.01 | -0.28 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 325.00 | 41.05 | 45.00 | 43.03 | 40.48 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.63 | -0.63 | 0.01 | -0.28 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 330.00 | 44.40 | 50.35 | 47.38 | 46.98 | % | 0.14 | 1 | 0 | 0.64 | -0.65 | 0.01 | -0.27 | 11/7/2025 | 11/7/2025 11:59:04 AM EST | |
| 335.00 | 47.80 | 52.15 | 49.98 | 53.34 | % | 0.15 | 2 | 0 | 0.64 | -0.67 | 0.01 | -0.27 | 11/7/2025 | 11/7/2025 11:59:04 AM EST | |
| 340.00 | 51.30 | 55.35 | 53.33 | 53.60 | % | 0.16 | 45 | 0 | 0.62 | -0.69 | 0.00 | -0.26 | 11/7/2025 | 11/7/2025 11:59:04 AM EST | |
| 345.00 | 55.05 | 59.75 | 57.40 | 48.36 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.63 | -0.71 | 0.00 | -0.25 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 350.00 | 59.00 | 65.40 | 62.20 | % | 0.18 | 0 | 0 | 0.63 | -0.73 | 0.00 | -0.24 | 11/7/2025 11:59:04 AM EST | |||
| 355.00 | 62.90 | 67.75 | 65.33 | 62.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.63 | -0.75 | 0.00 | -0.24 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 360.00 | 67.15 | 73.40 | 70.28 | % | 0.20 | 0 | 0 | 0.63 | -0.77 | 0.00 | -0.23 | 11/7/2025 11:59:04 AM EST | |||
| 365.00 | 71.30 | 76.15 | 73.73 | 80.53 | % | 0.20 | 2 | 0 | 0.61 | -0.79 | 0.00 | -0.22 | 11/7/2025 | 11/7/2025 11:59:04 AM EST | |
| 370.00 | 75.05 | 80.45 | 77.75 | % | 0.21 | 0 | 0 | 0.62 | -0.80 | 0.00 | -0.21 | 11/7/2025 11:59:04 AM EST | |||
| 375.00 | 79.60 | 84.60 | 82.10 | 91.00 | +7.37 | +8.82% | 0.22 | 5 | 7 | 0.62 | -0.81 | 0.00 | -0.20 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 380.00 | 83.75 | 89.20 | 86.48 | % | 0.23 | 0 | 0 | 0.62 | -0.83 | 0.00 | -0.19 | 11/7/2025 11:59:04 AM EST | |||
| 385.00 | 88.40 | 93.70 | 91.05 | % | 0.24 | 0 | 0 | 0.61 | -0.84 | 0.00 | -0.18 | 11/7/2025 11:59:04 AM EST | |||
| 390.00 | 92.70 | 97.95 | 95.33 | 96.22 | % | 0.24 | 1 | 0 | 0.61 | -0.85 | 0.00 | -0.18 | 11/7/2025 | 11/7/2025 11:59:04 AM EST | |
| 395.00 | 96.50 | 103.60 | 100.05 | % | 0.25 | 0 | 0 | 0.60 | -0.86 | 0.00 | -0.17 | 11/7/2025 11:59:04 AM EST | |||
| 400.00 | % | 0.00 | 0 | 0 | 0.62 | -0.87 | 0.00 | -0.16 | 11/7/2025 11:59:04 AM EST | ||||||
| 405.00 | % | 0.00 | 0 | 0 | 0.80 | -0.88 | 0.00 | -0.15 | 11/7/2025 11:59:04 AM EST | ||||||
| 410.00 | 110.85 | 117.30 | 114.08 | % | 0.28 | 0 | 0 | 0.62 | -0.89 | 0.00 | -0.14 | 11/7/2025 11:59:04 AM EST | |||
| 415.00 | 115.60 | 121.95 | 118.78 | % | 0.29 | 0 | 0 | 0.57 | -0.90 | 0.00 | -0.14 | 11/7/2025 11:59:04 AM EST | |||
| 420.00 | 120.80 | 126.60 | 123.70 | % | 0.29 | 0 | 0 | 0.82 | -0.91 | 0.00 | -0.13 | 11/7/2025 11:59:04 AM EST | |||
| 425.00 | 125.15 | 131.30 | 128.23 | % | 0.30 | 0 | 0 | 0.83 | -0.91 | 0.00 | -0.12 | 11/7/2025 11:59:04 AM EST | |||
| 430.00 | 129.75 | 136.00 | 132.88 | % | 0.31 | 0 | 0 | 0.84 | -0.92 | 0.00 | -0.11 | 11/7/2025 11:59:04 AM EST | |||
| 435.00 | 133.80 | 140.75 | 137.28 | % | 0.32 | 0 | 0 | 0.85 | -0.93 | 0.00 | -0.11 | 11/7/2025 11:59:04 AM EST | |||
| 440.00 | % | 0.00 | 0 | 0 | 0.86 | -0.93 | 0.00 | -0.10 | 11/7/2025 11:59:04 AM EST | ||||||
| 445.00 | % | 0.00 | 0 | 0 | 0.87 | -0.94 | 0.00 | -0.09 | 11/7/2025 11:59:04 AM EST | ||||||
| 450.00 | % | 0.00 | 0 | 0 | 0.88 | -0.95 | 0.00 | -0.09 | 11/7/2025 11:59:04 AM EST | ||||||
| 455.00 | % | 0.00 | 0 | 0 | 0.93 | -0.95 | 0.00 | -0.08 | 11/7/2025 11:59:04 AM EST | ||||||
| 460.00 | % | 0.00 | 0 | 0 | 0.90 | -0.95 | 0.00 | -0.07 | 11/7/2025 11:59:04 AM EST | ||||||
| 465.00 | % | 0.00 | 0 | 0 | 0.95 | -0.96 | 0.00 | -0.07 | 11/7/2025 11:59:04 AM EST | ||||||
| 470.00 | % | 0.00 | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.07 | 11/7/2025 11:59:04 AM EST | ||||||
| 475.00 | 173.85 | 179.60 | 176.73 | % | 0.37 | 0 | 0 | 0.98 | -0.96 | 0.00 | -0.06 | 11/7/2025 11:59:04 AM EST | |||
| 480.00 | 179.00 | 184.50 | 181.75 | % | 0.38 | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.06 | 11/7/2025 11:59:04 AM EST | |||
| 485.00 | 183.75 | 189.45 | 186.60 | % | 0.38 | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.05 | 11/7/2025 11:59:04 AM EST | |||
| 490.00 | 189.10 | 194.35 | 191.73 | % | 0.39 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.05 | 11/7/2025 11:59:04 AM EST | |||
| 495.00 | 192.70 | 199.30 | 196.00 | % | 0.40 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.05 | 11/7/2025 11:59:04 AM EST | |||
| 500.00 | % | 0.00 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.04 | 11/7/2025 11:59:04 AM EST | ||||||
| 505.00 | % | 0.00 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.04 | 11/7/2025 11:59:04 AM EST | ||||||
| 510.00 | % | 0.00 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.04 | 11/7/2025 11:59:04 AM EST | ||||||
| 515.00 | 212.40 | 219.15 | 215.78 | % | 0.42 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.03 | 11/7/2025 11:59:04 AM EST | |||
| 520.00 | 218.25 | 224.15 | 221.20 | % | 0.43 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.03 | 11/7/2025 11:59:04 AM EST | |||
| 530.00 | 228.70 | 234.15 | 231.43 | % | 0.44 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.03 | 11/7/2025 11:59:04 AM EST | |||
| 540.00 | 238.25 | 244.10 | 241.18 | % | 0.45 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 550.00 | % | 0.00 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.02 | 11/7/2025 11:59:04 AM EST | ||||||
| 560.00 | % | 0.00 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.02 | 11/7/2025 11:59:04 AM EST | ||||||
| 570.00 | % | 0.00 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:59:04 AM EST | ||||||
| 580.00 | 277.70 | 284.10 | 280.90 | % | 0.48 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 11/7/2025 11:59:04 AM EST | |||
| 590.00 | 288.10 | 294.10 | 291.10 | % | 0.49 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 11/7/2025 11:59:04 AM EST | |||
| 600.00 | % | 0.00 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 11/7/2025 11:59:04 AM EST | ||||||
| 610.00 | % | 0.00 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 11/7/2025 11:59:04 AM EST |