Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $256.59 as of 2/21/2025 3:13:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 154.55 | 157.70 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 90.00 | 143.80 | 147.70 | 190.93 | 0.00 | 0.00% | 0 | 10 | 3.84 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:52 PM EST |
| 100.00 | 133.85 | 137.65 | 168.00 | 0.00 | 0.00% | 0 | 36 | 3.39 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 110.00 | 124.00 | 127.85 | 138.00 | -4.92 | -3.45% | 1 | 15 | 3.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 120.00 | 114.10 | 117.75 | 141.00 | 0.00 | 0.00% | 0 | 7 | 2.88 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 130.00 | 103.70 | 107.75 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 140.00 | 94.15 | 97.95 | 151.65 | 0.00 | 0.00% | 0 | 1 | 2.32 | 1.00 | 0.00 | -0.03 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 150.00 | 84.25 | 88.35 | 86.67 | -26.39 | -23.35% | 3 | 12 | 2.08 | 0.99 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 160.00 | 74.35 | 78.20 | 133.42 | 0.00 | 0.00% | 0 | 12 | 1.88 | 0.99 | 0.00 | -0.10 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 165.00 | 69.25 | 73.20 | 71.65 | -25.60 | -26.33% | 7 | 16 | 1.75 | 0.98 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 170.00 | 64.50 | 68.25 | 68.99 | -13.90 | -16.77% | 5 | 14 | 1.68 | 0.98 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 175.00 | 59.00 | 63.35 | 63.45 | -24.25 | -27.66% | 10 | 14 | 1.55 | 0.96 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 180.00 | 54.40 | 58.45 | 99.53 | 0.00 | 0.00% | 0 | 10 | 1.47 | 0.96 | 0.00 | -0.25 | 2/5/2025 | 2/21/2025 3:59:52 PM EST |
| 185.00 | 49.50 | 53.60 | 52.11 | -15.99 | -23.48% | 2 | 274 | 1.39 | 0.95 | 0.00 | -0.29 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 190.00 | 44.85 | 48.70 | 54.23 | -34.31 | -38.76% | 2 | 5 | 1.30 | 0.93 | 0.00 | -0.33 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 195.00 | 39.70 | 43.90 | 56.08 | -28.37 | -33.60% | 1 | 2 | 0.95 | 0.92 | 0.00 | -0.38 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 200.00 | 35.00 | 38.55 | 36.59 | -16.67 | -31.30% | 7 | 38 | 0.87 | 0.90 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 202.50 | 32.70 | 36.70 | 34.88 | -24.66 | -41.42% | 2 | 1 | 0.91 | 0.89 | 0.01 | -0.43 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 205.00 | 30.50 | 33.75 | 33.15 | -61.40 | -64.94% | 4 | 8 | 0.89 | 0.88 | 0.01 | -0.44 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 207.50 | 28.20 | 31.80 | 32.55 | % | 3 | 0 | 0.86 | 0.86 | 0.01 | -0.46 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 210.00 | 25.95 | 29.45 | 31.90 | -20.20 | -38.78% | 4 | 36 | 0.83 | 0.85 | 0.01 | -0.48 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 212.50 | 24.85 | 26.15 | 31.50 | -18.50 | -37.00% | 5 | 6 | 0.82 | 0.83 | 0.01 | -0.50 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 215.00 | 22.35 | 24.70 | 24.00 | -18.14 | -43.05% | 8 | 75 | 0.82 | 0.81 | 0.01 | -0.52 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 217.50 | 20.80 | 22.00 | 38.00 | -7.55 | -16.58% | 3 | 4 | 0.80 | 0.78 | 0.01 | -0.54 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 220.00 | 18.90 | 19.65 | 19.54 | -14.70 | -42.94% | 89 | 78 | 0.76 | 0.76 | 0.01 | -0.56 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 222.50 | 16.80 | 18.00 | 22.65 | -10.06 | -30.76% | 10 | 5 | 0.76 | 0.73 | 0.01 | -0.58 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 225.00 | 15.10 | 15.85 | 16.00 | -16.33 | -50.51% | 72 | 76 | 0.73 | 0.69 | 0.01 | -0.61 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 227.50 | 13.15 | 14.20 | 15.90 | -10.78 | -40.41% | 1 | 1 | 0.72 | 0.65 | 0.02 | -0.63 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 230.00 | 11.85 | 12.55 | 12.25 | -14.51 | -54.23% | 286 | 160 | 0.71 | 0.61 | 0.02 | -0.65 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 232.50 | 10.30 | 11.15 | 11.47 | -19.57 | -63.05% | 33 | 3 | 0.70 | 0.57 | 0.02 | -0.66 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 235.00 | 8.90 | 9.60 | 9.48 | -12.92 | -57.68% | 297 | 26 | 0.69 | 0.53 | 0.02 | -0.67 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 237.50 | 7.75 | 8.40 | 7.95 | -12.87 | -61.82% | 504 | 84 | 0.69 | 0.49 | 0.02 | -0.67 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 240.00 | 6.75 | 7.15 | 7.00 | -12.00 | -63.16% | 1,533 | 293 | 0.68 | 0.44 | 0.02 | -0.67 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 242.50 | 5.80 | 6.10 | 5.80 | -11.47 | -66.42% | 913 | 48 | 0.69 | 0.40 | 0.02 | -0.65 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 245.00 | 5.05 | 5.25 | 5.15 | -10.80 | -67.72% | 1,578 | 122 | 0.69 | 0.36 | 0.02 | -0.64 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 247.50 | 4.25 | 4.50 | 4.40 | -9.15 | -67.53% | 239 | 57 | 0.68 | 0.33 | 0.02 | -0.61 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 250.00 | 3.65 | 3.80 | 3.85 | -9.75 | -71.70% | 5,825 | 504 | 0.69 | 0.29 | 0.01 | -0.58 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 252.50 | 3.00 | 3.25 | 3.25 | -6.73 | -67.44% | 1,286 | 242 | 0.69 | 0.26 | 0.01 | -0.55 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 255.00 | 2.70 | 2.80 | 2.80 | -6.35 | -69.40% | 10,333 | 267 | 0.70 | 0.23 | 0.01 | -0.52 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 257.50 | 2.17 | 2.44 | 2.35 | -5.65 | -70.63% | 14,662 | 329 | 0.70 | 0.20 | 0.01 | -0.48 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 260.00 | 2.00 | 2.08 | 2.01 | -4.99 | -71.29% | 5,681 | 1,150 | 0.71 | 0.18 | 0.01 | -0.45 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 262.50 | 1.70 | 1.80 | 1.74 | -4.31 | -71.24% | 977 | 436 | 0.72 | 0.16 | 0.01 | -0.42 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 265.00 | 1.50 | 1.61 | 1.53 | -3.62 | -70.30% | 2,913 | 583 | 0.74 | 0.14 | 0.01 | -0.39 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 267.50 | 1.29 | 1.42 | 1.35 | -3.08 | -69.53% | 3,761 | 12,437 | 0.75 | 0.12 | 0.01 | -0.36 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 270.00 | 1.10 | 1.18 | 1.15 | -2.70 | -70.13% | 4,615 | 1,183 | 0.75 | 0.11 | 0.01 | -0.33 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 272.50 | 0.86 | 1.12 | 1.09 | -2.22 | -67.07% | 1,447 | 384 | 0.76 | 0.09 | 0.01 | -0.31 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 275.00 | 0.92 | 0.94 | 0.92 | -1.96 | -68.06% | 14,548 | 936 | 0.78 | 0.08 | 0.01 | -0.28 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 277.50 | 0.68 | 0.93 | 0.77 | -2.06 | -72.80% | 2,464 | 445 | 0.79 | 0.07 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 280.00 | 0.68 | 0.70 | 0.70 | -1.57 | -69.17% | 11,080 | 8,504 | 0.79 | 0.07 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 282.50 | 0.66 | 0.75 | 0.66 | -1.34 | -67.00% | 14,030 | 332 | 0.83 | 0.06 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 285.00 | 0.47 | 0.60 | 0.73 | -0.98 | -57.31% | 1,317 | 1,020 | 0.83 | 0.05 | 0.00 | -0.21 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 287.50 | 0.33 | 0.64 | 0.65 | -1.36 | -67.67% | 154 | 144 | 0.82 | 0.05 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 290.00 | 0.43 | 0.68 | 0.50 | -0.85 | -62.97% | 8,037 | 1,827 | 0.88 | 0.04 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 292.50 | 0.23 | 0.50 | 0.50 | -0.86 | -63.24% | 187 | 214 | 0.88 | 0.04 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 295.00 | 0.35 | 0.46 | 0.40 | -0.67 | -62.62% | 2,788 | 11,851 | 0.88 | 0.03 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 297.50 | 0.17 | 0.54 | 0.31 | -0.67 | -68.37% | 201 | 256 | 0.88 | 0.03 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 300.00 | 0.35 | 0.40 | 0.35 | -0.55 | -61.12% | 6,062 | 4,942 | 0.92 | 0.03 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 302.50 | 0.18 | 0.41 | 0.31 | -0.54 | -63.53% | 10,679 | 70 | 0.90 | 0.03 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 305.00 | 0.16 | 0.38 | 0.33 | -0.44 | -57.15% | 1,431 | 553 | 0.91 | 0.02 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 307.50 | 0.13 | 0.54 | 0.46 | -0.34 | -42.50% | 46 | 40 | 0.95 | 0.02 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 310.00 | 0.21 | 0.40 | 0.31 | -0.36 | -53.74% | 661 | 1,417 | 0.98 | 0.02 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 312.50 | 0.25 | 0.65 | 0.25 | -0.34 | -57.63% | 70 | 64 | 1.10 | 0.01 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 315.00 | 0.24 | 0.41 | 0.25 | -0.40 | -61.54% | 316 | 289 | 1.05 | 0.01 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 317.50 | 0.04 | 0.62 | 0.30 | -0.39 | -56.53% | 17 | 37 | 1.08 | 0.01 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 320.00 | 0.20 | 0.31 | 0.21 | -0.27 | -56.25% | 336 | 676 | 1.06 | 0.01 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 322.50 | 0.10 | 0.59 | 0.65 | +0.18 | +38.30% | 18 | 55 | 1.07 | 0.01 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 325.00 | 0.15 | 0.56 | 0.37 | -0.13 | -26.00% | 87 | 215 | 1.09 | 0.01 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 327.50 | 0.00 | 0.57 | 0.70 | +0.35 | +100.00% | 2 | 16 | 1.23 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 330.00 | 0.18 | 0.25 | 0.18 | -0.17 | -48.58% | 442 | 681 | 1.09 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 332.50 | 0.01 | 0.55 | 0.55 | +0.22 | +66.67% | 2 | 12 | 1.04 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 335.00 | 0.08 | 0.48 | 0.18 | -0.16 | -47.06% | 176 | 303 | 1.14 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 337.50 | 0.00 | 0.53 | 0.24 | 0.00 | 0.00% | 0 | 67 | 1.30 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 340.00 | 0.02 | 0.31 | 0.18 | +0.06 | +50.00% | 145 | 229 | 1.15 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 342.50 | 0.00 | 0.52 | 0.52 | -0.17 | -24.64% | 1 | 7 | 1.34 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 345.00 | 0.12 | 0.23 | 0.14 | -0.10 | -41.67% | 37 | 197 | 1.20 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 347.50 | 0.00 | 0.51 | 0.22 | 0.00 | 0.00% | 11 | 20 | 1.37 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 350.00 | 0.13 | 0.21 | 0.13 | -0.07 | -35.00% | 1,764 | 2,532 | 1.19 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 352.50 | 0.00 | 0.35 | 0.29 | +0.11 | +61.12% | 3 | 1 | 1.38 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 355.00 | 0.00 | 0.14 | 0.16 | -0.06 | -27.28% | 358 | 505 | 1.23 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 357.50 | 0.00 | 0.49 | 0.25 | +0.10 | +66.67% | 2 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 360.00 | 0.06 | 0.20 | 0.13 | -0.03 | -18.75% | 343 | 382 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 362.50 | 0.00 | 0.49 | 0.23 | +0.08 | +53.34% | 1 | 10 | 1.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 365.00 | 0.00 | 0.10 | 0.10 | -0.04 | -28.58% | 285 | 232 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 367.50 | 0.00 | 0.36 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 370.00 | 0.01 | 0.16 | 0.08 | -0.08 | -50.00% | 39 | 165 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 372.50 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 375.00 | 0.05 | 0.12 | 0.06 | -0.07 | -53.85% | 56 | 191 | 1.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 377.50 | 0.00 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 17 | 1.57 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 380.00 | 0.01 | 0.25 | 0.05 | -0.07 | -58.34% | 110 | 324 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 385.00 | 0.01 | 0.05 | 0.05 | -0.35 | -87.50% | 125 | 505 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 390.00 | 0.00 | 0.18 | 0.06 | -0.02 | -25.00% | 50 | 123 | 1.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 395.00 | 0.00 | 0.08 | 0.08 | +0.07 | +700.00% | 3 | 148 | 1.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 400.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 35 | 1,117 | 1.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 405.00 | 0.01 | 0.10 | 0.07 | +0.02 | +40.00% | 1 | 23 | 1.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 410.00 | 0.01 | 0.29 | 0.07 | 0.00 | 0.00% | 0 | 212 | 1.51 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 420.00 | 0.01 | 0.36 | 0.05 | 0.00 | 0.00% | 0 | 470 | 1.56 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 430.00 | 0.01 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 62 | 1.63 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 440.00 | 0.00 | 0.05 | 0.02 | -0.06 | -75.00% | 4 | 62 | 1.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 100 | 340 | 1.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 460.00 | 0.00 | 0.03 | 0.03 | -0.06 | -66.67% | 2 | 40 | 1.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 470.00 | 0.00 | 0.33 | 0.99 | 0.00 | 0.00% | 0 | 50 | 1.87 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 480.00 | 0.00 | 0.33 | 0.05 | 0.00 | 0.00% | 0 | 22 | 2.15 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 490.00 | 0.00 | 0.33 | 0.41 | 0.00 | 0.00% | 0 | 4 | 2.19 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:52 PM EST |
| 500.00 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 38 | 262 | 1.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 13 | 2.49 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 65 | 2.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 64 | 61 | 2.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.16 | 0.09 | -0.16 | -64.00% | 2 | 13 | 2.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.26 | 0.05 | -0.10 | -66.67% | 104 | 4 | 2.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.13 | 0.12 | +0.02 | +20.00% | 213 | 25 | 1.80 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 140.00 | 0.04 | 0.20 | 0.20 | +0.18 | +900.00% | 438 | 36 | 1.58 | 0.00 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 150.00 | 0.08 | 0.30 | 0.08 | +0.05 | +166.67% | 828 | 631 | 1.65 | -0.01 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 160.00 | 0.02 | 0.68 | 0.42 | +0.37 | +740.00% | 269 | 341 | 1.38 | -0.01 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 165.00 | 0.39 | 0.53 | 0.39 | +0.33 | +550.00% | 778 | 1,047 | 1.37 | -0.02 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 170.00 | 0.22 | 0.65 | 0.45 | +0.36 | +400.00% | 1,434 | 1,631 | 1.24 | -0.02 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 175.00 | 0.50 | 0.63 | 0.50 | +0.40 | +400.00% | 426 | 2,706 | 1.22 | -0.04 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 180.00 | 0.56 | 0.74 | 0.74 | +0.64 | +640.00% | 1,038 | 259 | 1.16 | -0.04 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 185.00 | 0.70 | 0.92 | 0.81 | +0.71 | +710.00% | 2,657 | 175 | 1.13 | -0.05 | 0.00 | -0.29 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 190.00 | 0.90 | 0.95 | 0.92 | +0.81 | +736.37% | 924 | 743 | 1.04 | -0.07 | 0.00 | -0.33 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 195.00 | 1.02 | 1.15 | 1.12 | +0.98 | +700.00% | 598 | 246 | 0.98 | -0.08 | 0.00 | -0.38 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 200.00 | 1.35 | 1.37 | 1.36 | +1.17 | +615.79% | 9,642 | 1,107 | 0.93 | -0.10 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 202.50 | 1.39 | 1.68 | 1.45 | +1.20 | +480.00% | 98 | 10 | 0.91 | -0.11 | 0.01 | -0.43 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 205.00 | 1.56 | 1.70 | 1.62 | +1.40 | +636.37% | 653 | 308 | 0.87 | -0.12 | 0.01 | -0.44 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 207.50 | 1.75 | 2.00 | 1.90 | +1.52 | +400.00% | 119 | 57 | 0.86 | -0.14 | 0.01 | -0.46 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 210.00 | 2.01 | 2.20 | 2.10 | +1.86 | +775.00% | 1,132 | 354 | 0.82 | -0.15 | 0.01 | -0.48 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 212.50 | 2.40 | 2.68 | 2.50 | +2.10 | +525.00% | 166 | 6 | 0.82 | -0.17 | 0.01 | -0.50 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 215.00 | 2.59 | 2.85 | 2.74 | +2.39 | +682.86% | 853 | 571 | 0.78 | -0.19 | 0.01 | -0.52 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 217.50 | 2.94 | 3.45 | 2.85 | +2.42 | +562.80% | 289 | 37 | 0.76 | -0.22 | 0.01 | -0.54 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 220.00 | 3.45 | 3.80 | 3.65 | +3.17 | +660.42% | 1,673 | 1,792 | 0.75 | -0.24 | 0.01 | -0.56 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 222.50 | 4.05 | 4.65 | 4.20 | +3.66 | +677.78% | 357 | 93 | 0.73 | -0.27 | 0.01 | -0.58 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 225.00 | 4.65 | 5.20 | 4.82 | +4.18 | +653.13% | 2,181 | 1,075 | 0.73 | -0.31 | 0.01 | -0.61 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 227.50 | 5.40 | 6.00 | 5.52 | +4.74 | +607.70% | 484 | 116 | 0.71 | -0.35 | 0.02 | -0.63 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 230.00 | 6.20 | 6.60 | 6.36 | +5.40 | +562.50% | 2,571 | 2,547 | 0.70 | -0.39 | 0.02 | -0.65 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 232.50 | 7.30 | 7.85 | 7.35 | +6.19 | +533.63% | 649 | 264 | 0.69 | -0.43 | 0.02 | -0.66 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 235.00 | 8.55 | 8.70 | 8.69 | +7.27 | +511.98% | 1,467 | 949 | 0.69 | -0.47 | 0.02 | -0.67 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 237.50 | 9.70 | 9.90 | 9.92 | +8.15 | +460.46% | 2,138 | 520 | 0.67 | -0.51 | 0.02 | -0.67 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 240.00 | 11.10 | 11.60 | 11.25 | +9.07 | +416.06% | 4,146 | 1,608 | 0.67 | -0.56 | 0.02 | -0.67 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 242.50 | 12.60 | 13.10 | 12.85 | +10.13 | +372.43% | 1,131 | 427 | 0.67 | -0.60 | 0.02 | -0.65 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 245.00 | 14.45 | 14.75 | 14.49 | +10.99 | +314.00% | 2,195 | 2,723 | 0.67 | -0.64 | 0.02 | -0.64 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 247.50 | 15.90 | 16.60 | 16.11 | +12.04 | +295.83% | 695 | 493 | 0.67 | -0.67 | 0.02 | -0.61 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 250.00 | 17.80 | 18.50 | 18.25 | +13.29 | +267.95% | 2,691 | 1,750 | 0.68 | -0.71 | 0.01 | -0.58 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 252.50 | 19.65 | 20.50 | 20.15 | +14.10 | +233.06% | 620 | 531 | 0.68 | -0.74 | 0.01 | -0.55 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 255.00 | 21.75 | 22.45 | 22.10 | +14.82 | +203.58% | 1,174 | 585 | 0.68 | -0.77 | 0.01 | -0.52 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 257.50 | 22.50 | 25.15 | 24.70 | +16.26 | +192.66% | 520 | 346 | 0.72 | -0.80 | 0.01 | -0.48 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 260.00 | 26.05 | 27.05 | 26.27 | +16.44 | +167.25% | 1,322 | 1,309 | 0.72 | -0.82 | 0.01 | -0.45 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 262.50 | 28.25 | 29.35 | 28.75 | +17.30 | +151.10% | 361 | 240 | 0.72 | -0.84 | 0.01 | -0.42 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 265.00 | 30.45 | 31.50 | 30.70 | +17.60 | +134.36% | 655 | 604 | 0.72 | -0.86 | 0.01 | -0.39 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 267.50 | 32.55 | 34.05 | 33.00 | +18.08 | +121.18% | 140 | 694 | 0.72 | -0.88 | 0.01 | -0.36 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 270.00 | 33.90 | 36.20 | 35.16 | +18.13 | +106.46% | 373 | 1,118 | 0.73 | -0.89 | 0.01 | -0.33 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 272.50 | 36.35 | 38.55 | 34.38 | +14.33 | +71.48% | 6 | 196 | 0.62 | -0.91 | 0.01 | -0.31 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 275.00 | 39.20 | 40.95 | 39.21 | +18.26 | +87.16% | 76 | 375 | 0.68 | -0.92 | 0.01 | -0.28 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 277.50 | 41.10 | 43.65 | 42.09 | +19.42 | +85.67% | 59 | 138 | 0.68 | -0.93 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 280.00 | 42.65 | 47.05 | 44.70 | +19.20 | +75.30% | 388 | 375 | 0.62 | -0.93 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 282.50 | 45.75 | 48.65 | 46.50 | +16.22 | +53.57% | 20 | 92 | 0.52 | -0.94 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 285.00 | 48.15 | 51.45 | 49.60 | +21.43 | +76.08% | 35 | 149 | 0.62 | -0.95 | 0.00 | -0.21 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 287.50 | 50.30 | 53.70 | 51.80 | +19.51 | +60.43% | 15 | 19 | 1.07 | -0.95 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 290.00 | 54.10 | 56.40 | 54.77 | +20.86 | +61.52% | 65 | 211 | 1.05 | -0.96 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 292.50 | 55.20 | 58.85 | 31.97 | -1.94 | -5.73% | 1 | 14 | 1.12 | -0.96 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 295.00 | 57.65 | 61.65 | 59.66 | +20.91 | +53.97% | 18 | 212 | 1.14 | -0.97 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 297.50 | 60.15 | 63.75 | 59.10 | +15.85 | +36.65% | 1 | 25 | 1.18 | -0.97 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 300.00 | 62.80 | 66.20 | 64.17 | +20.92 | +48.37% | 36 | 241 | 1.20 | -0.97 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 302.50 | 65.05 | 68.65 | 62.22 | +13.17 | +26.85% | 1 | 6 | 1.22 | -0.97 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 305.00 | 67.50 | 71.70 | 70.00 | +18.62 | +36.24% | 10 | 211 | 0.47 | -0.98 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 307.50 | 70.05 | 73.90 | 44.78 | % | 1 | 0 | 1.28 | -0.98 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 310.00 | 72.50 | 76.30 | 68.35 | +15.04 | +28.22% | 52 | 156 | 1.29 | -0.98 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 312.50 | 75.00 | 78.20 | % | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.07 | 2/21/2025 3:59:52 PM EST | |||
| 315.00 | 77.50 | 80.95 | 79.60 | +21.16 | +36.21% | 2 | 18 | 1.35 | -0.99 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 317.50 | 80.00 | 83.55 | % | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.07 | 2/21/2025 3:59:52 PM EST | |||
| 320.00 | 82.50 | 85.95 | 63.65 | 0.00 | 0.00% | 0 | 20 | 1.40 | -0.99 | 0.00 | -0.06 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 322.50 | 84.90 | 88.45 | % | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.06 | 2/21/2025 3:59:52 PM EST | |||
| 325.00 | 87.50 | 91.60 | 81.24 | +23.93 | +41.76% | 8 | 32 | 1.45 | -0.99 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 327.50 | 89.95 | 93.75 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 330.00 | 92.45 | 96.25 | 67.29 | -5.98 | -8.17% | 1 | 144 | 1.49 | -1.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 332.50 | 94.95 | 99.25 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 335.00 | 97.45 | 101.55 | 71.46 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 337.50 | 99.95 | 103.95 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 340.00 | 102.45 | 105.95 | 70.37 | 0.00 | 0.00% | 0 | 4 | 1.63 | -1.00 | 0.00 | -0.01 | 2/6/2025 | 2/21/2025 3:59:52 PM EST |
| 342.50 | 104.95 | 109.10 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 345.00 | 107.45 | 111.40 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 347.50 | 109.90 | 113.40 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 350.00 | 112.45 | 116.10 | 81.15 | 0.00 | 0.00% | 0 | 6 | 1.73 | -1.00 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 352.50 | 114.90 | 119.10 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 355.00 | 117.40 | 120.80 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 357.50 | 119.90 | 123.85 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 360.00 | 122.50 | 126.40 | 70.15 | 0.00 | 0.00% | 0 | 1 | 1.81 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 362.50 | 124.90 | 129.05 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 365.00 | 127.40 | 130.60 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 367.50 | 129.90 | 134.15 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 370.00 | 132.55 | 136.60 | 84.90 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:52 PM EST |
| 372.50 | 134.90 | 138.60 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 375.00 | 137.40 | 141.10 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 377.50 | 139.85 | 143.90 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 380.00 | 142.35 | 146.70 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 385.00 | 147.35 | 150.95 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 390.00 | 152.40 | 155.55 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 395.00 | 157.35 | 161.00 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 400.00 | 162.35 | 166.10 | 118.00 | 0.00 | 0.00% | 0 | 1 | 2.14 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 405.00 | 167.40 | 171.40 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 410.00 | 172.40 | 176.50 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 420.00 | 182.40 | 186.05 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 430.00 | 192.35 | 196.40 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 440.00 | 202.40 | 206.05 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 450.00 | 212.40 | 216.30 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 460.00 | 222.40 | 226.05 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 470.00 | 232.40 | 236.15 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 480.00 | 242.40 | 246.55 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 490.00 | 252.50 | 256.70 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 500.00 | 262.35 | 266.05 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST |