Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $239.73 as of 12/26/2025 2:42:02 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 227.60 | 236.25 | 231.93 | 257.00 | 0.00 | 0.00% | 46.39 | 0 | 85 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:54 PM EST |
| 10.00 | 222.90 | 231.05 | 226.98 | % | 22.70 | 0 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 15.00 | 217.90 | 226.05 | 221.98 | 236.96 | 0.00 | 0.00% | 14.80 | 0 | 13 | 5.64 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:54 PM EST |
| 20.00 | 212.95 | 221.10 | 217.03 | 234.86 | 0.00 | 0.00% | 10.85 | 0 | 8 | 4.87 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:54 PM EST |
| 25.00 | 208.00 | 215.90 | 211.95 | 230.21 | 0.00 | 0.00% | 8.48 | 0 | 2 | 4.25 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:54 PM EST |
| 30.00 | 203.00 | 211.15 | 207.08 | 228.47 | 0.00 | 0.00% | 6.90 | 0 | 32 | 3.95 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:54 PM EST |
| 35.00 | 198.05 | 206.20 | 202.13 | 214.43 | 0.00 | 0.00% | 5.78 | 0 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 40.00 | 193.10 | 201.25 | 197.18 | % | 4.93 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 45.00 | 188.10 | 196.25 | 192.18 | % | 4.27 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 50.00 | 183.15 | 191.30 | 187.23 | 218.74 | 0.00 | 0.00% | 3.74 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:54 PM EST |
| 100.00 | 133.60 | 141.75 | 137.68 | 158.77 | 0.00 | 0.00% | 1.38 | 0 | 1 | 1.71 | 1.00 | 0.00 | -0.01 | 12/1/2025 | 12/26/2025 3:59:54 PM EST |
| 105.00 | 128.65 | 136.80 | 132.73 | 225.05 | 0.00 | 0.00% | 1.26 | 0 | 4 | 1.63 | 1.00 | 0.00 | -0.01 | 10/22/2025 | 12/26/2025 3:59:54 PM EST |
| 110.00 | 123.70 | 131.85 | 127.78 | 231.07 | 0.00 | 0.00% | 1.16 | 0 | 22 | 1.56 | 1.00 | 0.00 | -0.01 | 10/15/2025 | 12/26/2025 3:59:54 PM EST |
| 115.00 | 118.80 | 126.95 | 122.88 | 249.27 | 0.00 | 0.00% | 1.07 | 0 | 4 | 1.45 | 1.00 | 0.00 | -0.03 | 10/10/2025 | 12/26/2025 3:59:54 PM EST |
| 120.00 | 113.85 | 122.00 | 117.93 | 124.02 | 0.00 | 0.00% | 0.98 | 0 | 2 | 1.42 | 1.00 | 0.00 | -0.02 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 125.00 | 108.95 | 116.95 | 112.95 | % | 0.90 | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 130.00 | 104.05 | 112.20 | 108.13 | 124.32 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.26 | 0.99 | 0.00 | -0.04 | 12/16/2025 | 12/26/2025 3:59:54 PM EST |
| 135.00 | 99.15 | 107.30 | 103.23 | 104.07 | -143.98 | -58.05% | 0.76 | 1 | 1 | 1.20 | 0.98 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 140.00 | 94.30 | 102.45 | 98.38 | 187.92 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.05 | 10/17/2025 | 12/26/2025 3:59:54 PM EST |
| 145.00 | 89.45 | 97.60 | 93.53 | 102.70 | 0.00 | 0.00% | 0.65 | 0 | 5 | 1.09 | 0.97 | 0.00 | -0.06 | 11/20/2025 | 12/26/2025 3:59:54 PM EST |
| 150.00 | 84.65 | 92.80 | 88.73 | 91.00 | 0.00 | 0.00% | 0.59 | 0 | 20 | 1.04 | 0.97 | 0.00 | -0.06 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 155.00 | 79.90 | 88.05 | 83.98 | 110.66 | 0.00 | 0.00% | 0.54 | 0 | 20 | 1.00 | 0.96 | 0.00 | -0.07 | 11/17/2025 | 12/26/2025 3:59:54 PM EST |
| 160.00 | 75.15 | 83.30 | 79.23 | 86.20 | 0.00 | 0.00% | 0.50 | 0 | 16 | 0.95 | 0.95 | 0.00 | -0.08 | 11/20/2025 | 12/26/2025 3:59:54 PM EST |
| 165.00 | 70.45 | 78.60 | 74.53 | 80.07 | 0.00 | 0.00% | 0.45 | 0 | 30 | 0.91 | 0.94 | 0.00 | -0.09 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 170.00 | 68.75 | 71.05 | 69.90 | 116.13 | 0.00 | 0.00% | 0.41 | 0 | 36 | 0.56 | 0.93 | 0.00 | -0.10 | 12/9/2025 | 12/26/2025 3:59:54 PM EST |
| 175.00 | 63.90 | 66.95 | 65.43 | 74.50 | 0.00 | 0.00% | 0.37 | 0 | 25 | 0.57 | 0.92 | 0.00 | -0.10 | 12/17/2025 | 12/26/2025 3:59:54 PM EST |
| 180.00 | 59.45 | 62.45 | 60.95 | 58.80 | -11.45 | -16.30% | 0.34 | 1 | 119 | 0.57 | 0.90 | 0.00 | -0.11 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 185.00 | 55.10 | 58.10 | 56.60 | 59.50 | 0.00 | 0.00% | 0.31 | 0 | 53 | 0.57 | 0.89 | 0.00 | -0.12 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 190.00 | 50.85 | 53.85 | 52.35 | 53.74 | 0.00 | 0.00% | 0.28 | 0 | 49 | 0.57 | 0.87 | 0.00 | -0.13 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 195.00 | 46.75 | 49.75 | 48.25 | 56.73 | 0.00 | 0.00% | 0.25 | 0 | 53 | 0.57 | 0.85 | 0.00 | -0.14 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 200.00 | 43.50 | 45.75 | 44.63 | 44.70 | -3.80 | -7.84% | 0.22 | 11 | 90 | 0.58 | 0.82 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 210.00 | 35.45 | 38.35 | 36.90 | 36.92 | -3.08 | -7.70% | 0.18 | 1 | 75 | 0.55 | 0.76 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 220.00 | 29.55 | 31.50 | 30.53 | 30.52 | -2.39 | -7.27% | 0.14 | 21 | 284 | 0.56 | 0.69 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 230.00 | 24.00 | 24.95 | 24.48 | 24.54 | -1.95 | -7.37% | 0.11 | 38 | 273 | 0.54 | 0.61 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 240.00 | 19.30 | 19.85 | 19.58 | 19.50 | -1.88 | -8.80% | 0.08 | 141 | 564 | 0.54 | 0.53 | 0.01 | -0.20 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 250.00 | 15.00 | 15.80 | 15.40 | 15.72 | -1.83 | -10.43% | 0.06 | 71 | 599 | 0.54 | 0.46 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 260.00 | 12.00 | 12.35 | 12.18 | 12.14 | -1.71 | -12.35% | 0.05 | 72 | 1,331 | 0.55 | 0.39 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 270.00 | 9.10 | 9.80 | 9.45 | 9.50 | -1.43 | -13.09% | 0.03 | 186 | 1,584 | 0.55 | 0.32 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 280.00 | 7.15 | 7.85 | 7.50 | 7.55 | -1.04 | -12.11% | 0.03 | 97 | 1,361 | 0.55 | 0.27 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 290.00 | 5.70 | 6.10 | 5.90 | 6.00 | -0.80 | -11.77% | 0.02 | 82 | 541 | 0.56 | 0.22 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 300.00 | 4.55 | 5.00 | 4.78 | 4.64 | -0.87 | -15.79% | 0.02 | 385 | 4,071 | 0.57 | 0.18 | 0.00 | -0.13 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 310.00 | 3.55 | 4.00 | 3.78 | 3.91 | -0.49 | -11.14% | 0.01 | 16 | 659 | 0.58 | 0.15 | 0.00 | -0.12 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 320.00 | 2.88 | 3.20 | 3.04 | 3.05 | -0.56 | -15.52% | 0.01 | 33 | 1,897 | 0.59 | 0.12 | 0.00 | -0.10 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 330.00 | 2.31 | 3.25 | 2.78 | 2.54 | -0.41 | -13.90% | 0.01 | 31 | 726 | 0.62 | 0.10 | 0.00 | -0.09 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 340.00 | 1.42 | 2.30 | 1.86 | 2.10 | -0.41 | -16.34% | 0.01 | 11 | 1,005 | 0.59 | 0.09 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 350.00 | 1.45 | 1.85 | 1.65 | 1.62 | -0.38 | -19.00% | 0.00 | 224 | 3,189 | 0.62 | 0.07 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 360.00 | 1.20 | 1.59 | 1.40 | 1.38 | -0.29 | -17.37% | 0.00 | 15 | 606 | 0.63 | 0.06 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 370.00 | 1.02 | 1.27 | 1.15 | 1.19 | -0.30 | -20.14% | 0.00 | 28 | 926 | 0.64 | 0.05 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 380.00 | 0.97 | 1.02 | 1.00 | 0.99 | -0.21 | -17.50% | 0.00 | 17 | 1,050 | 0.65 | 0.04 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 390.00 | 0.80 | 0.90 | 0.85 | 0.91 | -0.13 | -12.50% | 0.00 | 26 | 275 | 0.66 | 0.04 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 400.00 | 0.62 | 0.86 | 0.74 | 0.80 | -0.07 | -8.05% | 0.00 | 113 | 1,378 | 0.66 | 0.03 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 410.00 | 0.30 | 0.77 | 0.54 | 0.63 | -0.12 | -16.00% | 0.00 | 38 | 365 | 0.66 | 0.03 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 420.00 | 0.22 | 0.71 | 0.47 | 0.55 | +0.01 | +1.86% | 0.00 | 17 | 1,623 | 0.66 | 0.02 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 430.00 | 0.16 | 0.87 | 0.52 | 0.44 | -0.08 | -15.39% | 0.00 | 7 | 240 | 0.69 | 0.02 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 440.00 | 0.35 | 0.54 | 0.45 | 0.50 | +0.01 | +2.05% | 0.00 | 1 | 207 | 0.71 | 0.02 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 450.00 | 0.35 | 0.50 | 0.43 | 0.35 | -0.10 | -22.23% | 0.00 | 21 | 739 | 0.73 | 0.01 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 460.00 | 0.00 | 0.80 | 0.40 | 0.30 | -0.26 | -46.43% | 0.00 | 2 | 240 | 0.83 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 470.00 | 0.05 | 0.77 | 0.41 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.73 | 0.01 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 480.00 | 0.00 | 0.60 | 0.30 | 0.01 | -0.45 | -97.83% | 0.00 | 3 | 273 | 0.83 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 490.00 | 0.00 | 0.66 | 0.33 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.86 | 0.00 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 500.00 | 0.15 | 0.35 | 0.25 | 0.26 | -0.01 | -3.71% | 0.00 | 25 | 3,081 | 0.77 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 510.00 | 0.00 | 0.69 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.91 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 520.00 | 0.00 | 0.71 | 0.36 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.93 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:54 PM EST |
| 530.00 | 0.00 | 0.60 | 0.30 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.93 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:54 PM EST |
| 540.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.96 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 550.00 | 0.00 | 0.63 | 0.32 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.97 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:54 PM EST |
| 560.00 | 0.00 | 0.56 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.97 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:54 PM EST |
| 570.00 | 0.00 | 0.62 | 0.31 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 580.00 | 0.00 | 0.26 | 0.13 | 0.11 | -0.06 | -35.30% | 0.00 | 8 | 204 | 0.91 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 590.00 | 0.00 | 0.26 | 0.13 | 0.10 | -0.02 | -16.67% | 0.00 | 4 | 218 | 0.93 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 600.00 | 0.07 | 0.26 | 0.17 | 0.10 | -0.01 | -9.10% | 0.00 | 52 | 6,097 | 0.88 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 610.00 | 0.00 | 0.25 | 0.13 | 0.11 | +0.01 | +10.00% | 0.00 | 5 | 162 | 0.95 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 620.00 | 0.00 | 0.44 | 0.22 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.03 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 630.00 | 0.00 | 0.38 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.03 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 640.00 | 0.03 | 0.24 | 0.14 | 0.07 | -0.06 | -46.16% | 0.00 | 495 | 144 | 0.90 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 650.00 | 0.00 | 0.24 | 0.12 | 0.08 | -0.06 | -42.86% | 0.00 | 80 | 90 | 1.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 660.00 | 0.00 | 0.23 | 0.12 | 0.07 | +0.02 | +40.00% | 0.00 | 178 | 12 | 1.01 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 670.00 | 0.00 | 0.23 | 0.12 | 0.04 | -0.03 | -42.86% | 0.00 | 4 | 9 | 1.02 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 680.00 | 0.00 | 0.23 | 0.12 | 0.11 | +0.04 | +57.15% | 0.00 | 10 | 7 | 1.04 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 690.00 | 0.00 | 0.23 | 0.12 | 0.06 | +0.01 | +20.00% | 0.00 | 18 | 41 | 1.05 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 700.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,158 | 1.06 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.24 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 391 | 2.35 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.22 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 790 | 2.25 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 217 | 2.16 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 374 | 1.54 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 473 | 1.77 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.72 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.24 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 467 | 1.72 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.66 | 0.33 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.14 | 0.00 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.62 | 0.31 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.07 | 0.00 | 0.00 | -0.01 | 12/16/2025 | 12/26/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.77 | 0.39 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.05 | 0.00 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 115.00 | 0.11 | 0.30 | 0.21 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.81 | 0.00 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.94 | 0.00 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.89 | 0.45 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.92 | -0.01 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 130.00 | 0.02 | 0.82 | 0.42 | 0.62 | +0.09 | +16.99% | 0.00 | 1 | 64 | 0.70 | -0.01 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 135.00 | 0.37 | 0.68 | 0.53 | 0.49 | +0.19 | +63.34% | 0.00 | 2 | 62 | 0.75 | -0.02 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 140.00 | 0.22 | 1.00 | 0.61 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.71 | -0.02 | 0.00 | -0.05 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 145.00 | 0.53 | 0.92 | 0.73 | 0.71 | +0.05 | +7.58% | 0.01 | 4 | 44 | 0.71 | -0.03 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 150.00 | 0.85 | 0.93 | 0.89 | 0.85 | +0.07 | +8.98% | 0.01 | 19 | 329 | 0.69 | -0.03 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 155.00 | 0.77 | 1.13 | 0.95 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.66 | -0.04 | 0.00 | -0.07 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 160.00 | 0.97 | 1.54 | 1.26 | 1.26 | -0.14 | -10.00% | 0.01 | 6 | 892 | 0.65 | -0.05 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 165.00 | 1.23 | 1.82 | 1.53 | 1.61 | +0.14 | +9.53% | 0.01 | 1 | 142 | 0.64 | -0.06 | 0.00 | -0.09 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 170.00 | 1.50 | 2.25 | 1.88 | 1.95 | -0.02 | -1.02% | 0.01 | 2 | 224 | 0.63 | -0.07 | 0.00 | -0.10 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 175.00 | 1.95 | 2.70 | 2.33 | 2.52 | +0.11 | +4.57% | 0.01 | 1 | 223 | 0.62 | -0.08 | 0.00 | -0.10 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 180.00 | 2.52 | 3.10 | 2.81 | 2.85 | -0.20 | -6.56% | 0.02 | 22 | 497 | 0.61 | -0.10 | 0.00 | -0.11 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 185.00 | 2.85 | 4.25 | 3.55 | 3.57 | +0.10 | +2.89% | 0.02 | 2 | 343 | 0.61 | -0.11 | 0.00 | -0.12 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 190.00 | 3.35 | 4.50 | 3.93 | 4.35 | +0.60 | +16.00% | 0.02 | 23 | 957 | 0.58 | -0.13 | 0.00 | -0.13 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 195.00 | 4.60 | 5.35 | 4.98 | 5.00 | -0.11 | -2.16% | 0.03 | 54 | 459 | 0.58 | -0.15 | 0.00 | -0.14 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 200.00 | 5.10 | 6.25 | 5.68 | 5.99 | +0.20 | +3.46% | 0.03 | 189 | 2,929 | 0.56 | -0.18 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 210.00 | 8.00 | 8.70 | 8.35 | 8.45 | -0.08 | -0.94% | 0.04 | 42 | 1,874 | 0.56 | -0.24 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 220.00 | 11.30 | 12.05 | 11.68 | 11.78 | +0.49 | +4.34% | 0.05 | 163 | 2,463 | 0.55 | -0.31 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 230.00 | 15.70 | 16.25 | 15.98 | 16.15 | +0.80 | +5.22% | 0.07 | 92 | 2,105 | 0.55 | -0.39 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 240.00 | 20.65 | 21.35 | 21.00 | 20.95 | +0.75 | +3.72% | 0.09 | 333 | 2,170 | 0.55 | -0.47 | 0.01 | -0.20 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 250.00 | 25.50 | 27.65 | 26.58 | 26.79 | +0.97 | +3.76% | 0.11 | 167 | 3,464 | 0.54 | -0.54 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 260.00 | 32.05 | 34.35 | 33.20 | 33.30 | +1.53 | +4.82% | 0.13 | 12 | 2,704 | 0.54 | -0.61 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 270.00 | 39.40 | 42.90 | 41.15 | 40.88 | +1.88 | +4.83% | 0.15 | 19 | 2,449 | 0.55 | -0.68 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 280.00 | 47.55 | 50.05 | 48.80 | 48.50 | +1.64 | +3.50% | 0.17 | 63 | 1,225 | 0.55 | -0.73 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 290.00 | 55.90 | 58.70 | 57.30 | 57.00 | +2.19 | +4.00% | 0.20 | 43 | 887 | 0.55 | -0.78 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 300.00 | 64.80 | 68.20 | 66.50 | 65.63 | +3.22 | +5.16% | 0.22 | 63 | 2,971 | 0.57 | -0.82 | 0.00 | -0.13 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 310.00 | 73.90 | 77.35 | 75.63 | 75.00 | +1.83 | +2.51% | 0.24 | 27 | 2,245 | 0.57 | -0.85 | 0.00 | -0.12 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 320.00 | 83.25 | 86.70 | 84.98 | 85.63 | +3.29 | +4.00% | 0.27 | 9 | 1,572 | 0.68 | -0.88 | 0.00 | -0.10 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 330.00 | 92.75 | 96.20 | 94.48 | 95.15 | +3.60 | +3.94% | 0.29 | 32 | 1,556 | 0.71 | -0.90 | 0.00 | -0.09 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 340.00 | 99.85 | 108.20 | 104.03 | 105.49 | +4.49 | +4.45% | 0.31 | 15 | 455 | 0.84 | -0.91 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 350.00 | 109.55 | 117.95 | 113.75 | 114.05 | +3.98 | +3.62% | 0.33 | 43 | 621 | 0.89 | -0.93 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 360.00 | 119.35 | 127.80 | 123.58 | 125.42 | +5.17 | +4.30% | 0.34 | 15 | 1,456 | 0.92 | -0.94 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 370.00 | 129.15 | 137.70 | 133.43 | 116.79 | 0.00 | 0.00% | 0.36 | 0 | 204 | 0.96 | -0.95 | 0.00 | -0.06 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 380.00 | 141.00 | 147.35 | 144.18 | 143.60 | 0.00 | 0.00% | 0.38 | 0 | 17 | 0.98 | -0.96 | 0.00 | -0.05 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 390.00 | 149.20 | 157.30 | 153.25 | 152.20 | 0.00 | 0.00% | 0.39 | 0 | 13 | 1.02 | -0.96 | 0.00 | -0.04 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 400.00 | 159.20 | 167.30 | 163.25 | 157.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.04 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 410.00 | 169.15 | 177.30 | 173.23 | 166.61 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.04 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 420.00 | 179.05 | 187.55 | 183.30 | 177.58 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.03 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 430.00 | 189.15 | 197.30 | 193.23 | 160.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.03 | 12/9/2025 | 12/26/2025 3:59:54 PM EST |
| 440.00 | 199.15 | 207.30 | 203.23 | 167.05 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.02 | 12/3/2025 | 12/26/2025 3:59:54 PM EST |
| 450.00 | 209.15 | 217.30 | 213.23 | 186.45 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.02 | 11/26/2025 | 12/26/2025 3:59:54 PM EST |
| 460.00 | 219.15 | 227.30 | 223.23 | 212.04 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 11/20/2025 | 12/26/2025 3:59:54 PM EST |
| 470.00 | 229.15 | 237.30 | 233.23 | 210.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 11/17/2025 | 12/26/2025 3:59:54 PM EST |
| 480.00 | 239.15 | 247.30 | 243.23 | 192.60 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 11/13/2025 | 12/26/2025 3:59:54 PM EST |
| 490.00 | 249.15 | 257.30 | 253.23 | 246.58 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.01 | 11/21/2025 | 12/26/2025 3:59:54 PM EST |
| 500.00 | 259.15 | 267.30 | 263.23 | 180.25 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 10/22/2025 | 12/26/2025 3:59:54 PM EST |
| 510.00 | 269.15 | 277.30 | 273.23 | 221.85 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/26/2025 3:59:54 PM EST |
| 520.00 | 279.15 | 287.30 | 283.23 | 231.15 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/26/2025 3:59:54 PM EST |
| 530.00 | 289.15 | 297.30 | 293.23 | 192.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 12/26/2025 3:59:54 PM EST |
| 540.00 | 299.15 | 307.30 | 303.23 | 248.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/26/2025 3:59:54 PM EST |
| 550.00 | 309.15 | 317.30 | 313.23 | 262.78 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/26/2025 3:59:54 PM EST |
| 560.00 | 319.15 | 327.30 | 323.23 | 232.20 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 12/26/2025 3:59:54 PM EST |
| 570.00 | 329.15 | 337.30 | 333.23 | 241.75 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 12/26/2025 3:59:54 PM EST |
| 580.00 | 339.20 | 347.30 | 343.25 | 243.85 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 12/26/2025 3:59:54 PM EST |
| 590.00 | 349.15 | 357.30 | 353.23 | 217.75 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 12/26/2025 3:59:54 PM EST |
| 600.00 | 359.15 | 367.30 | 363.23 | 222.90 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 12/26/2025 3:59:54 PM EST |
| 610.00 | 369.15 | 377.30 | 373.23 | % | 0.61 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 620.00 | 379.15 | 387.30 | 383.23 | % | 0.62 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 630.00 | 389.15 | 397.30 | 393.23 | % | 0.62 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 640.00 | 399.15 | 407.30 | 403.23 | % | 0.63 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 650.00 | 409.15 | 417.30 | 413.23 | % | 0.64 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 660.00 | 419.15 | 427.30 | 423.23 | % | 0.64 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 670.00 | 429.15 | 437.30 | 433.23 | % | 0.65 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 680.00 | 439.15 | 447.30 | 443.23 | % | 0.65 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 690.00 | 449.15 | 457.30 | 453.23 | % | 0.66 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 700.00 | 459.15 | 467.30 | 463.23 | % | 0.66 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST |