Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $162.03 as of 2/25/2026 12:31:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 140.80 | 147.60 | 144.20 | % | 3.60 | 0 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 45.00 | 135.80 | 142.60 | 139.20 | % | 3.09 | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 50.00 | 130.80 | 137.65 | 134.23 | % | 2.68 | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 55.00 | 125.80 | 132.65 | 129.23 | 109.25 | 0.00 | 0.00% | 2.35 | 0 | 1 | 5.97 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/25/2026 11:58:56 AM EST |
| 60.00 | 120.80 | 127.65 | 124.23 | % | 2.07 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 65.00 | 115.85 | 122.65 | 119.25 | % | 1.83 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 70.00 | 110.85 | 117.65 | 114.25 | 94.05 | 0.00 | 0.00% | 1.63 | 0 | 1 | 4.89 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/25/2026 11:58:56 AM EST |
| 75.00 | 105.85 | 112.65 | 109.25 | % | 1.46 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 80.00 | 100.85 | 107.65 | 104.25 | 78.90 | 0.00 | 0.00% | 1.30 | 0 | 2 | 4.29 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 11:58:56 AM EST |
| 85.00 | 95.85 | 102.70 | 99.28 | % | 1.17 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 90.00 | 90.85 | 97.70 | 94.28 | 78.45 | 0.00 | 0.00% | 1.05 | 0 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/25/2026 11:58:56 AM EST |
| 95.00 | 85.85 | 92.70 | 89.28 | % | 0.94 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 100.00 | 81.65 | 86.55 | 84.10 | 73.66 | +11.19 | +17.92% | 0.84 | 1 | 26 | 2.39 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 105.00 | 76.65 | 81.55 | 79.10 | 56.90 | 0.00 | 0.00% | 0.75 | 0 | 5 | 2.20 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 11:58:56 AM EST |
| 110.00 | 71.70 | 76.20 | 73.95 | 52.80 | 0.00 | 0.00% | 0.67 | 0 | 25 | 1.88 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 11:58:56 AM EST |
| 115.00 | 66.70 | 71.20 | 68.95 | % | 0.60 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 116.00 | 65.70 | 69.90 | 67.80 | % | 0.58 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 117.00 | 64.70 | 70.30 | 67.50 | % | 0.58 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 118.00 | 63.75 | 68.30 | 66.03 | % | 0.56 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 119.00 | 62.75 | 66.95 | 64.85 | % | 0.54 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 120.00 | 61.75 | 66.30 | 64.03 | 44.61 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/25/2026 11:58:56 AM EST |
| 121.00 | 60.75 | 64.90 | 62.83 | % | 0.52 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 122.00 | 59.75 | 63.70 | 61.73 | % | 0.51 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 123.00 | 58.75 | 63.80 | 61.28 | % | 0.50 | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 2/25/2026 11:58:56 AM EST | |||
| 124.00 | 57.80 | 62.35 | 60.08 | % | 0.48 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 2/25/2026 11:58:56 AM EST | |||
| 125.00 | 56.80 | 61.10 | 58.95 | 59.01 | +27.11 | +84.99% | 0.47 | 2 | 14 | 1.53 | 1.00 | 0.00 | -0.01 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 126.00 | 55.80 | 60.40 | 58.10 | % | 0.46 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.02 | 2/25/2026 11:58:56 AM EST | |||
| 127.00 | 54.80 | 59.30 | 57.05 | % | 0.45 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.02 | 2/25/2026 11:58:56 AM EST | |||
| 128.00 | 53.80 | 57.90 | 55.85 | 32.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.43 | 0.99 | 0.00 | -0.03 | 2/24/2026 | 2/25/2026 11:58:56 AM EST |
| 129.00 | 52.85 | 57.70 | 55.28 | 36.05 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.50 | 0.99 | 0.00 | -0.03 | 2/23/2026 | 2/25/2026 11:58:56 AM EST |
| 130.00 | 51.85 | 56.65 | 54.25 | 43.00 | +11.00 | +34.38% | 0.42 | 4 | 18 | 1.42 | 0.99 | 0.00 | -0.04 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 131.00 | 50.85 | 55.50 | 53.18 | 28.80 | 0.00 | 0.00% | 0.41 | 0 | 61 | 1.31 | 0.99 | 0.00 | -0.05 | 2/24/2026 | 2/25/2026 11:58:56 AM EST |
| 132.00 | 49.90 | 54.80 | 52.35 | 24.52 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.26 | 0.99 | 0.00 | -0.05 | 2/24/2026 | 2/25/2026 11:58:56 AM EST |
| 133.00 | 48.90 | 53.05 | 50.98 | % | 0.38 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.05 | 2/25/2026 11:58:56 AM EST | |||
| 134.00 | 47.90 | 52.25 | 50.08 | % | 0.37 | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.07 | 2/25/2026 11:58:56 AM EST | |||
| 135.00 | 47.10 | 51.25 | 49.18 | 22.01 | 0.00 | 0.00% | 0.36 | 0 | 21 | 1.33 | 0.98 | 0.00 | -0.08 | 2/24/2026 | 2/25/2026 11:58:56 AM EST |
| 136.00 | 45.95 | 50.10 | 48.03 | % | 0.35 | 0 | 0 | 1.26 | 0.98 | 0.00 | -0.08 | 2/25/2026 11:58:56 AM EST | |||
| 137.00 | 45.20 | 49.35 | 47.28 | % | 0.35 | 0 | 0 | 1.30 | 0.97 | 0.00 | -0.09 | 2/25/2026 11:58:56 AM EST | |||
| 138.00 | 44.10 | 48.35 | 46.23 | % | 0.33 | 0 | 0 | 1.39 | 0.97 | 0.00 | -0.10 | 2/25/2026 11:58:56 AM EST | |||
| 139.00 | 42.70 | 47.40 | 45.05 | % | 0.32 | 0 | 0 | 1.26 | 0.97 | 0.00 | -0.11 | 2/25/2026 11:58:56 AM EST | |||
| 140.00 | 43.25 | 46.95 | 45.10 | 45.40 | +27.28 | +150.56% | 0.32 | 2 | 26 | 1.43 | 0.97 | 0.00 | -0.12 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 141.00 | 41.10 | 45.35 | 43.23 | % | 0.31 | 0 | 0 | 1.30 | 0.96 | 0.00 | -0.12 | 2/25/2026 11:58:56 AM EST | |||
| 142.00 | 40.15 | 45.65 | 42.90 | 30.63 | +11.40 | +59.29% | 0.30 | 1 | 1 | 1.22 | 0.96 | 0.00 | -0.14 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 143.00 | 39.15 | 43.60 | 41.38 | % | 0.29 | 0 | 0 | 1.19 | 0.96 | 0.00 | -0.14 | 2/25/2026 11:58:56 AM EST | |||
| 144.00 | 37.40 | 43.75 | 40.58 | % | 0.28 | 0 | 0 | 1.07 | 0.95 | 0.00 | -0.14 | 2/25/2026 11:58:56 AM EST | |||
| 145.00 | 37.30 | 41.55 | 39.43 | 33.00 | +18.20 | +122.98% | 0.27 | 41 | 252 | 1.23 | 0.95 | 0.00 | -0.16 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 146.00 | 35.50 | 41.80 | 38.65 | 13.55 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.11 | 0.94 | 0.00 | -0.17 | 2/24/2026 | 2/25/2026 11:58:56 AM EST |
| 147.00 | 35.15 | 40.35 | 37.75 | 16.25 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.03 | 0.94 | 0.00 | -0.17 | 2/24/2026 | 2/25/2026 11:58:56 AM EST |
| 148.00 | 33.60 | 39.90 | 36.75 | 20.83 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.06 | 0.94 | 0.01 | -0.18 | 2/23/2026 | 2/25/2026 11:58:56 AM EST |
| 149.00 | 33.55 | 36.00 | 34.78 | 36.45 | +23.60 | +183.66% | 0.23 | 8 | 13 | 1.05 | 0.93 | 0.01 | -0.19 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 150.00 | 33.75 | 36.20 | 34.98 | 34.90 | +19.90 | +132.67% | 0.23 | 28 | 181 | 0.97 | 0.92 | 0.01 | -0.20 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 152.50 | 31.25 | 34.05 | 32.65 | 32.25 | +20.78 | +181.17% | 0.21 | 6 | 39 | 0.99 | 0.91 | 0.01 | -0.23 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 155.00 | 28.45 | 30.85 | 29.65 | 30.40 | +18.86 | +163.44% | 0.19 | 79 | 528 | 0.92 | 0.89 | 0.01 | -0.25 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 157.50 | 26.95 | 28.05 | 27.50 | 27.83 | +18.08 | +185.44% | 0.17 | 16 | 85 | 0.94 | 0.88 | 0.01 | -0.28 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 160.00 | 24.80 | 25.60 | 25.20 | 25.80 | +16.85 | +188.27% | 0.16 | 179 | 792 | 0.77 | 0.85 | 0.01 | -0.31 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 162.50 | 22.35 | 23.80 | 23.08 | 23.39 | +15.80 | +208.17% | 0.14 | 81 | 305 | 0.80 | 0.83 | 0.01 | -0.33 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 165.00 | 20.55 | 21.30 | 20.93 | 20.95 | +14.64 | +232.02% | 0.13 | 572 | 2,176 | 0.77 | 0.80 | 0.01 | -0.36 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 167.50 | 18.20 | 19.45 | 18.83 | 20.10 | +14.90 | +286.54% | 0.11 | 209 | 526 | 0.74 | 0.77 | 0.01 | -0.38 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 170.00 | 16.75 | 17.25 | 17.00 | 16.98 | +12.68 | +294.89% | 0.10 | 617 | 1,950 | 0.76 | 0.74 | 0.02 | -0.40 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 172.50 | 14.85 | 15.40 | 15.13 | 15.18 | +11.68 | +333.72% | 0.09 | 293 | 313 | 0.76 | 0.70 | 0.02 | -0.42 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 175.00 | 13.20 | 13.90 | 13.55 | 13.52 | +10.56 | +356.76% | 0.08 | 1,562 | 1,805 | 0.75 | 0.66 | 0.02 | -0.44 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 177.50 | 11.60 | 12.25 | 11.93 | 12.33 | +9.93 | +413.75% | 0.07 | 2,499 | 193 | 0.74 | 0.61 | 0.02 | -0.45 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 180.00 | 10.25 | 10.65 | 10.45 | 10.46 | +8.46 | +423.00% | 0.06 | 1,353 | 1,231 | 0.74 | 0.57 | 0.02 | -0.45 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 182.50 | 8.85 | 9.20 | 9.03 | 9.15 | +7.63 | +501.98% | 0.05 | 515 | 289 | 0.73 | 0.52 | 0.02 | -0.45 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 185.00 | 7.70 | 8.00 | 7.85 | 7.93 | +6.78 | +589.57% | 0.04 | 6,892 | 527 | 0.73 | 0.47 | 0.02 | -0.45 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 187.50 | 6.60 | 7.05 | 6.83 | 7.09 | +6.13 | +638.55% | 0.04 | 3,190 | 181 | 0.72 | 0.42 | 0.02 | -0.44 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 190.00 | 5.70 | 5.95 | 5.83 | 5.90 | +5.08 | +619.52% | 0.03 | 6,629 | 748 | 0.73 | 0.38 | 0.02 | -0.43 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 192.50 | 4.80 | 5.10 | 4.95 | 4.95 | +4.36 | +738.99% | 0.03 | 893 | 137 | 0.72 | 0.34 | 0.02 | -0.41 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 195.00 | 4.15 | 4.25 | 4.20 | 4.19 | +3.66 | +690.57% | 0.02 | 2,356 | 312 | 0.73 | 0.30 | 0.02 | -0.39 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 197.50 | 3.45 | 3.70 | 3.58 | 3.65 | +3.24 | +790.25% | 0.02 | 1,236 | 93 | 0.73 | 0.26 | 0.02 | -0.36 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 200.00 | 2.93 | 3.15 | 3.04 | 3.05 | +2.75 | +916.67% | 0.02 | 2,606 | 1,892 | 0.73 | 0.23 | 0.01 | -0.34 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 202.50 | 2.47 | 2.65 | 2.56 | 2.53 | +2.28 | +912.00% | 0.01 | 488 | 43 | 0.73 | 0.20 | 0.01 | -0.31 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 205.00 | 2.08 | 2.26 | 2.17 | 2.13 | +1.90 | +826.09% | 0.01 | 720 | 348 | 0.73 | 0.17 | 0.01 | -0.29 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 207.50 | 1.73 | 1.91 | 1.82 | 1.92 | +1.72 | +860.00% | 0.01 | 107 | 12 | 0.74 | 0.15 | 0.01 | -0.26 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 210.00 | 1.47 | 1.62 | 1.55 | 1.53 | +1.37 | +856.25% | 0.01 | 3,049 | 738 | 0.74 | 0.13 | 0.01 | -0.24 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 212.50 | 1.22 | 1.36 | 1.29 | 1.40 | +1.10 | +366.67% | 0.01 | 50 | 4 | 0.74 | 0.11 | 0.01 | -0.21 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 215.00 | 1.04 | 1.15 | 1.10 | 1.10 | +0.99 | +900.00% | 0.01 | 189 | 352 | 0.74 | 0.09 | 0.01 | -0.19 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 217.50 | 0.87 | 0.98 | 0.93 | 0.93 | +0.69 | +287.50% | 0.00 | 27 | 1 | 0.75 | 0.08 | 0.01 | -0.17 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 220.00 | 0.71 | 0.84 | 0.78 | 0.74 | +0.65 | +722.23% | 0.00 | 1,479 | 828 | 0.76 | 0.07 | 0.01 | -0.15 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 225.00 | 0.52 | 0.59 | 0.56 | 0.52 | +0.45 | +642.86% | 0.00 | 127 | 115 | 0.77 | 0.05 | 0.00 | -0.11 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 230.00 | 0.38 | 0.47 | 0.43 | 0.40 | +0.34 | +566.67% | 0.00 | 1,239 | 1,486 | 0.76 | 0.03 | 0.00 | -0.08 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 235.00 | 0.19 | 0.33 | 0.26 | 0.26 | +0.22 | +550.00% | 0.00 | 56 | 395 | 0.78 | 0.02 | 0.00 | -0.06 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 240.00 | 0.20 | 0.33 | 0.27 | 0.23 | +0.20 | +666.67% | 0.00 | 40 | 138 | 0.82 | 0.01 | 0.00 | -0.04 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 245.00 | 0.14 | 0.20 | 0.17 | 0.17 | +0.12 | +240.00% | 0.00 | 192 | 266 | 0.81 | 0.01 | 0.00 | -0.03 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 250.00 | 0.11 | 0.19 | 0.15 | 0.12 | +0.09 | +300.00% | 0.00 | 193 | 477 | 0.78 | 0.01 | 0.00 | -0.02 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 255.00 | 0.04 | 0.18 | 0.11 | 0.12 | +0.09 | +300.00% | 0.00 | 5 | 28 | 0.87 | 0.00 | 0.00 | -0.01 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 260.00 | 0.01 | 0.17 | 0.09 | 0.09 | +0.06 | +200.00% | 0.00 | 14 | 49 | 0.82 | 0.00 | 0.00 | -0.01 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 265.00 | 0.00 | 0.13 | 0.07 | 0.13 | +0.06 | +85.72% | 0.00 | 1 | 104 | 1.14 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 270.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.02 | -22.23% | 0.00 | 11 | 84 | 2.12 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 275.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 204 | 86 | 0.96 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 280.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 78 | 195 | 0.97 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 285.00 | 0.00 | 0.11 | 0.06 | 0.11 | +0.09 | +450.00% | 0.00 | 1 | 34 | 2.31 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 290.00 | 0.00 | 0.15 | 0.08 | 0.04 | +0.03 | +300.00% | 0.00 | 4 | 42 | 2.36 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 295.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.25 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 11:58:56 AM EST |
| 300.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.34 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/25/2026 11:58:56 AM EST |
| 305.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 0.00 | 54 | 149 | 2.01 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 310.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 97 | 2.19 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 11:58:56 AM EST |
| 315.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.64 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/25/2026 11:58:56 AM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.69 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/25/2026 11:58:56 AM EST |
| 325.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.53 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/25/2026 11:58:56 AM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 105 | 2.78 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/25/2026 11:58:56 AM EST |
| 335.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.83 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/25/2026 11:58:56 AM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.88 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/25/2026 11:58:56 AM EST |
| 345.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.92 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/25/2026 11:58:56 AM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 149 | 2.97 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/25/2026 11:58:56 AM EST |
| 355.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.01 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/25/2026 11:58:56 AM EST |
| 360.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.86 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/25/2026 11:58:56 AM EST |
| 365.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.10 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/25/2026 11:58:56 AM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.14 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/25/2026 11:58:56 AM EST |
| 375.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.18 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/25/2026 11:58:56 AM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.22 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/25/2026 11:58:56 AM EST |
| 385.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 390.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 395.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 400.00 | 0.00 | 4.30 | 2.15 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.37 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/25/2026 11:58:56 AM EST |
| 405.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 415.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 425.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 435.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 440.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 445.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 450.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.71 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/25/2026 11:58:56 AM EST |
| 455.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.74 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/25/2026 11:58:56 AM EST |
| 460.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.88 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 11:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 11:58:56 AM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/25/2026 11:58:56 AM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.79 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 11:58:56 AM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/25/2026 11:58:56 AM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 5.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/25/2026 11:58:56 AM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 5.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/25/2026 11:58:56 AM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 75.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 80.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 4.27 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 11:58:56 AM EST |
| 85.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.03 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 11:58:56 AM EST |
| 90.00 | 0.01 | 0.15 | 0.08 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 1,221 | 1.71 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 14 | 2,361 | 1.60 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 100.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 0.00 | 1,263 | 1,548 | 1.39 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 105.00 | 0.01 | 0.05 | 0.03 | 0.06 | -0.02 | -25.00% | 0.00 | 9 | 531 | 1.29 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 110.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.16 | -80.00% | 0.00 | 18 | 188 | 1.25 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 115.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.15 | -75.00% | 0.00 | 9 | 123 | 1.07 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 116.00 | 0.02 | 0.60 | 0.31 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.64 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 11:58:56 AM EST |
| 117.00 | 0.00 | 4.30 | 2.15 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.60 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 11:58:56 AM EST |
| 118.00 | 0.00 | 4.35 | 2.18 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.56 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 11:58:56 AM EST |
| 119.00 | 0.00 | 0.41 | 0.21 | 0.33 | +0.05 | +17.86% | 0.00 | 2 | 35 | 1.44 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 120.00 | 0.01 | 0.12 | 0.07 | 0.08 | -0.24 | -75.00% | 0.00 | 174 | 336 | 1.13 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 121.00 | 0.00 | 0.37 | 0.19 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 11:58:56 AM EST |
| 122.00 | 0.00 | 1.89 | 0.95 | 0.12 | % | 0.01 | 1 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:56 AM EST | |
| 123.00 | 0.01 | 0.10 | 0.06 | 0.10 | -0.31 | -75.61% | 0.00 | 13 | 1 | 1.13 | 0.00 | 0.00 | -0.01 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 124.00 | 0.00 | 0.37 | 0.19 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/25/2026 11:58:56 AM EST |
| 125.00 | 0.07 | 0.14 | 0.11 | 0.10 | -0.35 | -77.78% | 0.00 | 42 | 110 | 1.06 | 0.00 | 0.00 | -0.01 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 126.00 | 0.05 | 1.25 | 0.65 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.59 | 0.00 | 0.00 | -0.02 | 2/23/2026 | 2/25/2026 11:58:56 AM EST |
| 127.00 | 0.00 | 1.03 | 0.52 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.50 | -0.01 | 0.00 | -0.02 | 2/24/2026 | 2/25/2026 11:58:56 AM EST |
| 128.00 | 0.06 | 0.41 | 0.24 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.10 | -0.01 | 0.00 | -0.03 | 2/24/2026 | 2/25/2026 11:58:56 AM EST |
| 129.00 | 0.00 | 0.92 | 0.46 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.41 | -0.01 | 0.00 | -0.03 | 2/24/2026 | 2/25/2026 11:58:56 AM EST |
| 130.00 | 0.15 | 0.27 | 0.21 | 0.23 | -0.42 | -64.62% | 0.00 | 60 | 379 | 1.01 | -0.01 | 0.00 | -0.04 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 131.00 | 0.00 | 0.52 | 0.26 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.21 | -0.01 | 0.00 | -0.05 | 2/24/2026 | 2/25/2026 11:58:56 AM EST |
| 132.00 | 0.02 | 0.56 | 0.29 | 1.87 | +0.94 | +101.08% | 0.00 | 1 | 15 | 1.03 | -0.01 | 0.00 | -0.05 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 133.00 | 0.00 | 0.43 | 0.22 | 0.40 | -0.42 | -51.22% | 0.00 | 1 | 253 | 1.29 | -0.01 | 0.00 | -0.05 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 134.00 | 0.14 | 0.47 | 0.31 | 0.21 | -0.77 | -78.58% | 0.00 | 3 | 36 | 1.02 | -0.02 | 0.00 | -0.07 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 135.00 | 0.25 | 0.31 | 0.28 | 0.27 | -0.73 | -73.00% | 0.00 | 163 | 541 | 1.00 | -0.02 | 0.00 | -0.08 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 136.00 | 0.08 | 0.98 | 0.53 | 0.65 | -0.43 | -39.82% | 0.00 | 4 | 7 | 1.05 | -0.02 | 0.00 | -0.08 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 137.00 | 0.10 | 0.38 | 0.24 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.00 | -0.03 | 0.00 | -0.09 | 2/24/2026 | 2/25/2026 11:58:56 AM EST |
| 138.00 | 0.11 | 0.74 | 0.43 | 0.50 | -0.75 | -60.00% | 0.00 | 2 | 17 | 1.01 | -0.03 | 0.00 | -0.10 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 139.00 | 0.20 | 0.53 | 0.37 | 0.40 | -1.11 | -73.51% | 0.00 | 4 | 19 | 0.98 | -0.03 | 0.00 | -0.11 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 140.00 | 0.32 | 0.44 | 0.38 | 0.37 | -1.10 | -74.83% | 0.00 | 167 | 2,422 | 0.92 | -0.03 | 0.00 | -0.12 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 141.00 | 0.32 | 0.66 | 0.49 | 0.74 | -1.08 | -59.35% | 0.00 | 4 | 24 | 0.98 | -0.04 | 0.00 | -0.12 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 142.00 | 0.39 | 0.53 | 0.46 | 0.45 | -1.50 | -76.93% | 0.00 | 19 | 29 | 0.93 | -0.04 | 0.00 | -0.14 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 143.00 | 0.38 | 0.72 | 0.55 | 0.60 | -1.49 | -71.30% | 0.00 | 10 | 30 | 0.97 | -0.04 | 0.00 | -0.14 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 144.00 | 0.42 | 0.56 | 0.49 | 0.57 | -1.51 | -72.60% | 0.00 | 36 | 30 | 0.96 | -0.05 | 0.00 | -0.14 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 145.00 | 0.50 | 0.77 | 0.64 | 0.64 | -1.84 | -74.20% | 0.00 | 231 | 347 | 0.94 | -0.05 | 0.00 | -0.16 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 146.00 | 0.56 | 0.68 | 0.62 | 0.62 | -1.88 | -75.20% | 0.00 | 10 | 21 | 0.92 | -0.06 | 0.00 | -0.17 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 147.00 | 0.60 | 0.68 | 0.64 | 0.69 | -1.98 | -74.16% | 0.00 | 38 | 71 | 0.91 | -0.06 | 0.00 | -0.17 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 148.00 | 0.64 | 0.75 | 0.70 | 0.75 | -2.33 | -75.65% | 0.00 | 31 | 32 | 0.90 | -0.06 | 0.01 | -0.18 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 149.00 | 0.71 | 0.79 | 0.75 | 0.74 | -2.76 | -78.86% | 0.01 | 93 | 41 | 0.89 | -0.07 | 0.01 | -0.19 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 150.00 | 0.77 | 0.89 | 0.83 | 0.82 | -2.54 | -75.60% | 0.01 | 357 | 554 | 0.88 | -0.08 | 0.01 | -0.20 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 152.50 | 0.94 | 1.05 | 1.00 | 0.99 | -3.51 | -78.00% | 0.01 | 221 | 84 | 0.87 | -0.09 | 0.01 | -0.23 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 155.00 | 1.15 | 1.20 | 1.18 | 1.17 | -3.58 | -75.37% | 0.01 | 2,563 | 758 | 0.85 | -0.11 | 0.01 | -0.25 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 157.50 | 1.36 | 1.53 | 1.45 | 1.36 | -4.74 | -77.71% | 0.01 | 297 | 118 | 0.83 | -0.12 | 0.01 | -0.28 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 160.00 | 1.66 | 1.77 | 1.72 | 1.71 | -4.98 | -74.44% | 0.01 | 934 | 2,574 | 0.81 | -0.15 | 0.01 | -0.31 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 162.50 | 1.97 | 2.14 | 2.06 | 2.06 | -6.40 | -75.65% | 0.01 | 345 | 78 | 0.80 | -0.17 | 0.01 | -0.33 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 165.00 | 2.38 | 2.55 | 2.47 | 2.48 | -7.52 | -75.20% | 0.01 | 492 | 430 | 0.79 | -0.20 | 0.01 | -0.36 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 167.50 | 2.85 | 3.10 | 2.98 | 2.93 | -10.12 | -77.55% | 0.02 | 635 | 133 | 0.78 | -0.23 | 0.01 | -0.38 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 170.00 | 3.45 | 3.75 | 3.60 | 3.55 | -9.20 | -72.16% | 0.02 | 666 | 153 | 0.77 | -0.26 | 0.02 | -0.40 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 172.50 | 4.05 | 4.40 | 4.23 | 4.26 | -13.09 | -75.45% | 0.02 | 492 | 48 | 0.76 | -0.30 | 0.02 | -0.42 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 175.00 | 4.80 | 5.20 | 5.00 | 5.00 | -11.89 | -70.40% | 0.03 | 2,356 | 95 | 0.75 | -0.34 | 0.02 | -0.44 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 177.50 | 5.70 | 6.20 | 5.95 | 5.50 | -13.32 | -70.78% | 0.03 | 260 | 13 | 0.74 | -0.39 | 0.02 | -0.45 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 180.00 | 6.75 | 7.25 | 7.00 | 6.95 | -15.25 | -68.70% | 0.04 | 350 | 114 | 0.74 | -0.43 | 0.02 | -0.45 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 182.50 | 7.85 | 8.35 | 8.10 | 8.00 | -14.75 | -64.84% | 0.04 | 81 | 25 | 0.74 | -0.48 | 0.02 | -0.45 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 185.00 | 9.25 | 9.65 | 9.45 | 9.49 | -15.49 | -62.01% | 0.05 | 141 | 77 | 0.73 | -0.53 | 0.02 | -0.45 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 187.50 | 10.45 | 11.30 | 10.88 | 10.70 | -14.55 | -57.63% | 0.06 | 16 | 6 | 0.73 | -0.58 | 0.02 | -0.44 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 190.00 | 12.10 | 12.65 | 12.38 | 12.20 | -17.06 | -58.31% | 0.07 | 61 | 205 | 0.73 | -0.62 | 0.02 | -0.43 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 192.50 | 13.65 | 14.40 | 14.03 | 18.00 | -10.70 | -37.29% | 0.07 | 1 | 1 | 0.73 | -0.66 | 0.02 | -0.41 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 195.00 | 15.40 | 16.10 | 15.75 | 15.21 | -23.29 | -60.50% | 0.08 | 314 | 75 | 0.75 | -0.70 | 0.02 | -0.39 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 197.50 | 16.45 | 17.95 | 17.20 | 18.77 | -14.81 | -44.11% | 0.09 | 3 | 1 | 0.74 | -0.74 | 0.02 | -0.36 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 200.00 | 18.50 | 19.95 | 19.23 | 19.20 | -20.53 | -51.68% | 0.10 | 220 | 86 | 0.71 | -0.77 | 0.01 | -0.34 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 202.50 | 20.15 | 22.05 | 21.10 | 43.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.89 | -0.80 | 0.01 | -0.31 | 2/23/2026 | 2/25/2026 11:58:56 AM EST |
| 205.00 | 22.15 | 24.20 | 23.18 | 46.49 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.92 | -0.83 | 0.01 | -0.29 | 2/23/2026 | 2/25/2026 11:58:56 AM EST |
| 207.50 | 24.05 | 26.40 | 25.23 | 36.30 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.93 | -0.85 | 0.01 | -0.26 | 2/20/2026 | 2/25/2026 11:58:56 AM EST |
| 210.00 | 26.85 | 28.60 | 27.73 | 27.54 | -25.01 | -47.60% | 0.13 | 26 | 509 | 0.94 | -0.87 | 0.01 | -0.24 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 212.50 | 28.55 | 32.10 | 30.33 | 54.86 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.95 | -0.89 | 0.01 | -0.21 | 2/24/2026 | 2/25/2026 11:58:56 AM EST |
| 215.00 | 30.30 | 34.60 | 32.45 | 33.00 | -19.84 | -37.55% | 0.15 | 21 | 20 | 0.98 | -0.91 | 0.01 | -0.19 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 217.50 | 31.15 | 37.10 | 34.13 | 45.97 | % | 0.16 | 1 | 0 | 1.35 | -0.92 | 0.01 | -0.17 | 2/25/2026 | 2/25/2026 11:58:56 AM EST | |
| 220.00 | 34.30 | 39.25 | 36.78 | 48.42 | -11.08 | -18.63% | 0.17 | 1 | 18 | 1.39 | -0.93 | 0.01 | -0.15 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 225.00 | 39.30 | 44.00 | 41.65 | 44.50 | -20.49 | -31.53% | 0.19 | 12 | 1 | 0.91 | -0.95 | 0.00 | -0.11 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 230.00 | 44.30 | 49.25 | 46.78 | 58.37 | -12.88 | -18.08% | 0.20 | 1 | 0 | 1.54 | -0.97 | 0.00 | -0.08 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 235.00 | 49.45 | 53.90 | 51.68 | 67.85 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.61 | -0.98 | 0.00 | -0.06 | 2/18/2026 | 2/25/2026 11:58:56 AM EST |
| 240.00 | 54.40 | 58.70 | 56.55 | 69.25 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.69 | -0.99 | 0.00 | -0.04 | 2/20/2026 | 2/25/2026 11:58:56 AM EST |
| 245.00 | 59.20 | 63.80 | 61.50 | 85.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.76 | -0.99 | 0.00 | -0.03 | 2/24/2026 | 2/25/2026 11:58:56 AM EST |
| 250.00 | 64.20 | 68.85 | 66.53 | 104.05 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.84 | -0.99 | 0.00 | -0.02 | 2/12/2026 | 2/25/2026 11:58:56 AM EST |
| 255.00 | 69.25 | 73.80 | 71.53 | 108.64 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.91 | -1.00 | 0.00 | -0.01 | 2/5/2026 | 2/25/2026 11:58:56 AM EST |
| 260.00 | 74.85 | 79.10 | 76.98 | 88.74 | -5.46 | -5.80% | 0.30 | 10 | 0 | 1.99 | -1.00 | 0.00 | -0.01 | 2/25/2026 | 2/25/2026 11:58:56 AM EST |
| 265.00 | 77.95 | 84.25 | 81.10 | 93.83 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/25/2026 11:58:56 AM EST |
| 270.00 | 82.95 | 90.80 | 86.88 | 105.36 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/25/2026 11:58:56 AM EST |
| 275.00 | 87.95 | 95.80 | 91.88 | 123.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/25/2026 11:58:56 AM EST |
| 280.00 | 92.95 | 100.80 | 96.88 | 104.73 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/25/2026 11:58:56 AM EST |
| 285.00 | 97.95 | 105.80 | 101.88 | 124.35 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/25/2026 11:58:56 AM EST |
| 290.00 | 102.95 | 110.80 | 106.88 | 144.01 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/25/2026 11:58:56 AM EST |
| 295.00 | 107.95 | 115.80 | 111.88 | 149.03 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/25/2026 11:58:56 AM EST |
| 300.00 | 112.95 | 120.80 | 116.88 | 136.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/25/2026 11:58:56 AM EST |
| 305.00 | 117.95 | 125.80 | 121.88 | 109.15 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/25/2026 11:58:56 AM EST |
| 310.00 | 122.95 | 130.80 | 126.88 | 148.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/25/2026 11:58:56 AM EST |
| 315.00 | 127.95 | 135.60 | 131.78 | % | 0.42 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 320.00 | 132.95 | 140.80 | 136.88 | % | 0.43 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 325.00 | 137.95 | 145.60 | 141.78 | % | 0.44 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 330.00 | 142.95 | 150.80 | 146.88 | % | 0.45 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 335.00 | 147.95 | 155.60 | 151.78 | % | 0.45 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 340.00 | 152.95 | 160.80 | 156.88 | % | 0.46 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 345.00 | 157.95 | 165.80 | 161.88 | % | 0.47 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 350.00 | 162.95 | 170.60 | 166.78 | % | 0.48 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 355.00 | 167.95 | 175.80 | 171.88 | % | 0.48 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 360.00 | 172.95 | 180.60 | 176.78 | % | 0.49 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 365.00 | 177.95 | 185.80 | 181.88 | % | 0.50 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 370.00 | 182.95 | 190.60 | 186.78 | % | 0.50 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 375.00 | 187.95 | 195.80 | 191.88 | % | 0.51 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 380.00 | 192.95 | 200.60 | 196.78 | % | 0.52 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 385.00 | 197.95 | 205.80 | 201.88 | % | 0.52 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 390.00 | 202.95 | 210.60 | 206.78 | % | 0.53 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 395.00 | 207.95 | 215.80 | 211.88 | % | 0.54 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 400.00 | 212.95 | 220.80 | 216.88 | % | 0.54 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 405.00 | 217.95 | 225.60 | 221.78 | % | 0.55 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 410.00 | 222.95 | 230.80 | 226.88 | % | 0.55 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 415.00 | 227.95 | 235.60 | 231.78 | % | 0.56 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 420.00 | 232.95 | 240.60 | 236.78 | % | 0.56 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 425.00 | 237.95 | 245.80 | 241.88 | % | 0.57 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 430.00 | 242.95 | 250.60 | 246.78 | % | 0.57 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 435.00 | 247.95 | 255.80 | 251.88 | % | 0.58 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 440.00 | 252.95 | 260.60 | 256.78 | % | 0.58 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 445.00 | 257.95 | 265.60 | 261.78 | % | 0.59 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 450.00 | 262.95 | 270.60 | 266.78 | % | 0.59 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 455.00 | 267.95 | 275.80 | 271.88 | % | 0.60 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST | |||
| 460.00 | 272.95 | 280.60 | 276.78 | % | 0.60 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:56 AM EST |