Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $160.06 as of 2/24/2026 7:47:38 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 | 118.75 | 125.55 | 122.15 | 130.64 | 0.00 | 0.00% | 3.05 | 0 | 2 | 5.09 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 3:59:59 PM EST |
| 45.00 | 113.00 | 120.65 | 116.83 | % | 2.60 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 50.00 | 108.00 | 115.50 | 111.75 | % | 2.23 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 55.00 | 103.00 | 110.55 | 106.78 | 115.65 | 0.00 | 0.00% | 1.94 | 0 | 1 | 3.99 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 3:59:59 PM EST |
| 60.00 | 98.00 | 105.55 | 101.78 | % | 1.70 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 65.00 | 93.05 | 100.60 | 96.83 | % | 1.49 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 70.00 | 88.05 | 95.55 | 91.80 | % | 1.31 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 75.00 | 83.05 | 90.55 | 86.80 | % | 1.16 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 80.00 | 79.40 | 84.95 | 82.18 | % | 1.03 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 85.00 | 73.10 | 80.65 | 76.88 | % | 0.90 | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 90.00 | 68.15 | 74.25 | 71.20 | 75.98 | 0.00 | 0.00% | 0.79 | 0 | 2 | 2.10 | 1.00 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 95.00 | 63.20 | 68.50 | 65.85 | % | 0.69 | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.02 | 2/24/2026 3:59:59 PM EST | |||
| 100.00 | 58.25 | 63.65 | 60.95 | % | 0.61 | 0 | 0 | 1.65 | 0.99 | 0.00 | -0.03 | 2/24/2026 3:59:59 PM EST | |||
| 105.00 | 54.65 | 58.85 | 56.75 | 57.77 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.56 | 0.98 | 0.00 | -0.05 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 110.00 | 49.80 | 53.55 | 51.68 | 52.40 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.36 | 0.98 | 0.00 | -0.07 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 115.00 | 43.60 | 49.10 | 46.35 | 48.40 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.34 | 0.96 | 0.00 | -0.09 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 120.00 | 38.85 | 44.70 | 41.78 | 45.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.30 | 0.95 | 0.00 | -0.11 | 2/13/2026 | 2/24/2026 3:59:59 PM EST |
| 125.00 | 34.15 | 39.45 | 36.80 | 52.25 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.13 | 0.93 | 0.00 | -0.14 | 2/3/2026 | 2/24/2026 3:59:59 PM EST |
| 130.00 | 30.70 | 34.65 | 32.68 | 38.00 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.03 | 0.90 | 0.01 | -0.17 | 2/19/2026 | 2/24/2026 3:59:59 PM EST |
| 135.00 | 26.50 | 30.15 | 28.33 | 24.49 | -10.49 | -29.99% | 0.21 | 1 | 3 | 0.97 | 0.87 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 140.00 | 22.55 | 25.95 | 24.25 | 22.67 | -12.33 | -35.23% | 0.17 | 1 | 20 | 0.68 | 0.83 | 0.01 | -0.22 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 145.00 | 20.30 | 21.85 | 21.08 | 17.77 | -1.59 | -8.22% | 0.15 | 2 | 41 | 0.77 | 0.78 | 0.01 | -0.25 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 150.00 | 16.25 | 17.75 | 17.00 | 16.60 | +0.70 | +4.41% | 0.11 | 2 | 132 | 0.72 | 0.72 | 0.01 | -0.27 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 152.50 | 14.85 | 16.25 | 15.55 | 13.60 | % | 0.10 | 33 | 0 | 0.71 | 0.68 | 0.01 | -0.28 | 2/24/2026 | 2/24/2026 3:59:59 PM EST | |
| 155.00 | 13.20 | 14.40 | 13.80 | 13.10 | -0.72 | -5.21% | 0.09 | 26 | 89 | 0.72 | 0.65 | 0.01 | -0.28 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 157.50 | 11.70 | 12.80 | 12.25 | 11.25 | -0.30 | -2.60% | 0.08 | 38 | 1 | 0.70 | 0.61 | 0.02 | -0.29 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 160.00 | 10.60 | 11.70 | 11.15 | 10.50 | -0.20 | -1.87% | 0.07 | 123 | 186 | 0.71 | 0.57 | 0.02 | -0.29 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 162.50 | 9.55 | 10.00 | 9.78 | 9.32 | +0.31 | +3.45% | 0.06 | 44 | 6 | 0.71 | 0.53 | 0.02 | -0.29 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 165.00 | 8.20 | 8.75 | 8.48 | 8.45 | +0.40 | +4.97% | 0.05 | 80 | 288 | 0.70 | 0.49 | 0.02 | -0.29 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 167.50 | 7.00 | 7.85 | 7.43 | 7.00 | +0.45 | +6.87% | 0.04 | 61 | 16 | 0.69 | 0.45 | 0.02 | -0.29 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 170.00 | 5.95 | 6.70 | 6.33 | 6.10 | +0.15 | +2.53% | 0.04 | 203 | 404 | 0.68 | 0.41 | 0.02 | -0.28 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 172.50 | 5.30 | 5.95 | 5.63 | 5.40 | +0.10 | +1.89% | 0.03 | 17 | 18 | 0.69 | 0.37 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 175.00 | 4.35 | 5.00 | 4.68 | 4.30 | +0.05 | +1.18% | 0.03 | 138 | 278 | 0.67 | 0.33 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 177.50 | 3.70 | 4.40 | 4.05 | 3.18 | -0.77 | -19.50% | 0.02 | 10 | 6 | 0.67 | 0.30 | 0.01 | -0.25 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 180.00 | 3.50 | 3.65 | 3.58 | 3.56 | +0.19 | +5.64% | 0.02 | 98 | 650 | 0.68 | 0.27 | 0.01 | -0.24 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 182.50 | 2.84 | 3.15 | 3.00 | 3.05 | -1.25 | -29.07% | 0.02 | 16 | 21 | 0.68 | 0.24 | 0.01 | -0.22 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 185.00 | 2.42 | 2.68 | 2.55 | 2.55 | +0.15 | +6.25% | 0.01 | 45 | 321 | 0.68 | 0.21 | 0.01 | -0.21 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 187.50 | 2.08 | 2.40 | 2.24 | 2.13 | -0.02 | -0.93% | 0.01 | 13 | 5 | 0.68 | 0.19 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 190.00 | 1.74 | 2.00 | 1.87 | 1.82 | +0.07 | +4.00% | 0.01 | 90 | 367 | 0.68 | 0.16 | 0.01 | -0.18 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 192.50 | 1.57 | 1.75 | 1.66 | 1.60 | -0.01 | -0.63% | 0.01 | 16 | 16 | 0.69 | 0.14 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 195.00 | 1.24 | 1.45 | 1.35 | 1.39 | -0.45 | -24.46% | 0.01 | 15 | 125 | 0.69 | 0.13 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 197.50 | 1.07 | 1.25 | 1.16 | 1.10 | -0.82 | -42.71% | 0.01 | 4 | 9 | 0.69 | 0.11 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 200.00 | 1.00 | 1.13 | 1.07 | 1.04 | +0.06 | +6.13% | 0.01 | 200 | 698 | 0.70 | 0.10 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 205.00 | 0.71 | 0.83 | 0.77 | 0.64 | -0.35 | -35.36% | 0.00 | 16 | 202 | 0.71 | 0.07 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 210.00 | 0.53 | 0.69 | 0.61 | 0.55 | -0.10 | -15.39% | 0.00 | 48 | 145 | 0.73 | 0.05 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 215.00 | 0.30 | 0.56 | 0.43 | 0.48 | -0.02 | -4.00% | 0.00 | 15 | 175 | 0.73 | 0.04 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 220.00 | 0.21 | 0.37 | 0.29 | 0.34 | -0.10 | -22.73% | 0.00 | 18 | 132 | 0.73 | 0.03 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 225.00 | 0.04 | 0.51 | 0.28 | 0.28 | -0.14 | -33.34% | 0.00 | 2 | 93 | 0.72 | 0.02 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 230.00 | 0.05 | 0.30 | 0.18 | 0.22 | -0.08 | -26.67% | 0.00 | 54 | 240 | 0.73 | 0.02 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 235.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.28 | -65.12% | 0.00 | 18 | 62 | 0.84 | 0.01 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 240.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.45 | -84.91% | 0.00 | 4 | 130 | 0.78 | 0.01 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 245.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.10 | -45.46% | 0.00 | 2 | 166 | 0.85 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 250.00 | 0.04 | 0.11 | 0.08 | 0.11 | -2.69 | -96.08% | 0.00 | 4 | 242 | 0.81 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 255.00 | 0.00 | 1.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 4.00 | 2.00 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.77 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 3:59:59 PM EST |
| 265.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.08 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 0.25 | 0.13 | 0.06 | -0.22 | -78.58% | 0.00 | 1 | 74 | 1.09 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 275.00 | 0.00 | 0.26 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.13 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.28 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 285.00 | 0.00 | 3.45 | 1.73 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.92 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 3.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.89 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 3:59:59 PM EST |
| 295.00 | 0.00 | 3.40 | 1.70 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.99 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.15 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 3:59:59 PM EST |
| 305.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.36 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 0.61 | 0.31 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.51 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 315.00 | 0.00 | 3.40 | 1.70 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.14 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 4.25 | 2.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.30 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 3:59:59 PM EST |
| 325.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.34 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.37 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 3:59:59 PM EST |
| 335.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.41 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.44 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 3:59:59 PM EST |
| 345.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.47 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.50 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 3:59:59 PM EST |
| 355.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 360.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 365.00 | 0.00 | 2.83 | 1.42 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 370.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 375.00 | 0.00 | 4.30 | 2.15 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/24/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 385.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 395.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.77 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 3:59:59 PM EST |
| 400.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.79 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 3:59:59 PM EST |
| 405.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.82 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.70 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 20 | 4.47 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 17 | 4.14 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 36 | 3.84 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 9 | 3.56 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.31 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.22 | 0.11 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.54 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.45 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/24/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.37 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/24/2026 3:59:59 PM EST |
| 95.00 | 0.01 | 0.45 | 0.23 | 0.28 | +0.11 | +64.71% | 0.00 | 1 | 195 | 1.09 | -0.01 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.12 | -0.01 | 0.00 | -0.03 | 2/20/2026 | 2/24/2026 3:59:59 PM EST |
| 105.00 | 0.01 | 0.77 | 0.39 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.97 | -0.02 | 0.00 | -0.05 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 110.00 | 0.15 | 0.64 | 0.40 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.97 | -0.02 | 0.00 | -0.07 | 2/20/2026 | 2/24/2026 3:59:59 PM EST |
| 115.00 | 0.46 | 0.77 | 0.62 | 0.50 | -0.19 | -27.54% | 0.01 | 23 | 87 | 0.97 | -0.04 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 120.00 | 0.48 | 0.91 | 0.70 | 0.73 | -0.25 | -25.51% | 0.01 | 30 | 296 | 0.90 | -0.05 | 0.00 | -0.11 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 125.00 | 0.88 | 1.08 | 0.98 | 1.02 | -0.37 | -26.62% | 0.01 | 17 | 221 | 0.87 | -0.07 | 0.00 | -0.14 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 130.00 | 1.31 | 1.55 | 1.43 | 1.48 | -0.44 | -22.92% | 0.01 | 16 | 220 | 0.85 | -0.10 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 135.00 | 1.81 | 2.19 | 2.00 | 2.02 | -0.58 | -22.31% | 0.01 | 6 | 232 | 0.82 | -0.13 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 140.00 | 2.55 | 3.00 | 2.78 | 2.95 | -0.30 | -9.24% | 0.02 | 50 | 192 | 0.79 | -0.17 | 0.01 | -0.22 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 145.00 | 3.60 | 3.95 | 3.78 | 3.90 | -0.81 | -17.20% | 0.03 | 22 | 111 | 0.77 | -0.22 | 0.01 | -0.25 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 150.00 | 4.80 | 5.50 | 5.15 | 5.73 | -0.32 | -5.29% | 0.03 | 106 | 256 | 0.76 | -0.28 | 0.01 | -0.27 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 152.50 | 5.55 | 6.25 | 5.90 | 6.50 | % | 0.04 | 71 | 0 | 0.74 | -0.32 | 0.01 | -0.28 | 2/24/2026 | 2/24/2026 3:59:59 PM EST | |
| 155.00 | 6.40 | 7.30 | 6.85 | 7.40 | -0.43 | -5.50% | 0.04 | 15 | 209 | 0.74 | -0.35 | 0.01 | -0.28 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 157.50 | 7.30 | 8.30 | 7.80 | 8.89 | -0.06 | -0.67% | 0.05 | 131 | 7 | 0.73 | -0.39 | 0.02 | -0.29 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 160.00 | 8.35 | 9.35 | 8.85 | 9.14 | -1.06 | -10.40% | 0.06 | 66 | 364 | 0.72 | -0.43 | 0.02 | -0.29 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 162.50 | 9.50 | 10.70 | 10.10 | 10.50 | -1.35 | -11.40% | 0.06 | 6 | 25 | 0.72 | -0.47 | 0.02 | -0.29 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 165.00 | 11.05 | 11.60 | 11.33 | 11.30 | -2.00 | -15.04% | 0.07 | 9 | 314 | 0.71 | -0.51 | 0.02 | -0.29 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 167.50 | 12.25 | 13.25 | 12.75 | 15.10 | +0.70 | +4.87% | 0.08 | 3 | 2 | 0.70 | -0.56 | 0.02 | -0.29 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 170.00 | 13.90 | 14.95 | 14.43 | 14.90 | -1.60 | -9.70% | 0.08 | 18 | 77 | 0.71 | -0.59 | 0.02 | -0.28 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 172.50 | 15.40 | 16.55 | 15.98 | 15.80 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.70 | -0.63 | 0.02 | -0.27 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 175.00 | 17.10 | 18.35 | 17.73 | 18.15 | -1.28 | -6.59% | 0.10 | 8 | 740 | 0.70 | -0.67 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 177.50 | 19.15 | 20.25 | 19.70 | 21.10 | % | 0.11 | 1 | 0 | 0.71 | -0.70 | 0.01 | -0.25 | 2/24/2026 | 2/24/2026 3:59:59 PM EST | |
| 180.00 | 20.75 | 22.55 | 21.65 | 22.85 | +3.87 | +20.39% | 0.12 | 11 | 1,208 | 0.71 | -0.73 | 0.01 | -0.24 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 182.50 | 22.55 | 24.55 | 23.55 | 25.36 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.70 | -0.76 | 0.01 | -0.22 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 185.00 | 24.55 | 26.65 | 25.60 | 26.15 | -1.81 | -6.48% | 0.14 | 2 | 1,036 | 0.69 | -0.79 | 0.01 | -0.21 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 187.50 | 26.65 | 29.80 | 28.23 | 29.05 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.75 | -0.81 | 0.01 | -0.19 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 190.00 | 27.85 | 32.20 | 30.03 | 36.29 | +6.91 | +23.52% | 0.16 | 1 | 590 | 0.92 | -0.84 | 0.01 | -0.18 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 192.50 | 31.00 | 34.60 | 32.80 | 32.92 | -0.23 | -0.70% | 0.17 | 5 | 1 | 0.75 | -0.86 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 195.00 | 33.30 | 38.20 | 35.75 | 24.00 | 0.00 | 0.00% | 0.18 | 0 | 287 | 0.80 | -0.87 | 0.01 | -0.15 | 2/20/2026 | 2/24/2026 3:59:59 PM EST |
| 197.50 | 35.80 | 39.20 | 37.50 | 37.11 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.76 | -0.89 | 0.01 | -0.14 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 200.00 | 35.80 | 40.80 | 38.30 | 41.65 | +2.60 | +6.66% | 0.19 | 5 | 49 | 1.18 | -0.90 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 205.00 | 41.80 | 46.30 | 44.05 | 45.05 | -0.86 | -1.88% | 0.21 | 2 | 63 | 1.06 | -0.93 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 210.00 | 47.40 | 51.35 | 49.38 | 48.75 | 0.00 | 0.00% | 0.24 | 0 | 26 | 1.13 | -0.95 | 0.00 | -0.08 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 215.00 | 51.90 | 56.00 | 53.95 | 51.64 | 0.00 | 0.00% | 0.25 | 0 | 38 | 1.16 | -0.96 | 0.00 | -0.06 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 220.00 | 57.20 | 61.10 | 59.15 | 58.11 | 0.00 | 0.00% | 0.27 | 0 | 33 | 1.23 | -0.97 | 0.00 | -0.05 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 225.00 | 61.95 | 67.20 | 64.58 | 64.70 | +2.63 | +4.24% | 0.29 | 2 | 13 | 1.45 | -0.98 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 230.00 | 66.80 | 70.85 | 68.83 | 61.30 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.32 | -0.98 | 0.00 | -0.03 | 2/20/2026 | 2/24/2026 3:59:59 PM EST |
| 235.00 | 70.50 | 76.00 | 73.25 | 71.45 | 0.00 | 0.00% | 0.31 | 0 | 13 | 1.39 | -0.99 | 0.00 | -0.02 | 2/19/2026 | 2/24/2026 3:59:59 PM EST |
| 240.00 | 75.60 | 81.00 | 78.30 | 70.23 | 0.00 | 0.00% | 0.33 | 0 | 12 | 1.44 | -0.99 | 0.00 | -0.02 | 2/20/2026 | 2/24/2026 3:59:59 PM EST |
| 245.00 | 81.50 | 86.05 | 83.78 | 81.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.01 | 2/19/2026 | 2/24/2026 3:59:59 PM EST |
| 250.00 | 86.00 | 92.10 | 89.05 | 84.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.73 | -1.00 | 0.00 | -0.01 | 2/18/2026 | 2/24/2026 3:59:59 PM EST |
| 255.00 | 90.00 | 97.25 | 93.63 | 94.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 3:59:59 PM EST |
| 260.00 | 94.60 | 102.25 | 98.43 | 111.52 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 3:59:59 PM EST |
| 265.00 | 99.60 | 107.25 | 103.43 | 115.35 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 3:59:59 PM EST |
| 270.00 | 105.60 | 112.75 | 109.18 | 117.04 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 3:59:59 PM EST |
| 275.00 | 109.60 | 117.25 | 113.43 | 110.75 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 3:59:59 PM EST |
| 280.00 | 114.45 | 122.25 | 118.35 | 93.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 3:59:59 PM EST |
| 285.00 | 119.60 | 127.25 | 123.43 | 129.69 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 3:59:59 PM EST |
| 290.00 | 124.60 | 132.25 | 128.43 | 136.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 3:59:59 PM EST |
| 295.00 | 129.60 | 137.25 | 133.43 | % | 0.45 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 300.00 | 134.65 | 142.25 | 138.45 | % | 0.46 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 305.00 | 140.55 | 147.25 | 143.90 | % | 0.47 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 310.00 | 144.60 | 152.25 | 148.43 | 134.53 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/24/2026 3:59:59 PM EST |
| 315.00 | 150.60 | 157.25 | 153.93 | % | 0.49 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 320.00 | 155.30 | 162.25 | 158.78 | % | 0.50 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 325.00 | 159.45 | 167.25 | 163.35 | % | 0.50 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 330.00 | 165.60 | 172.25 | 168.93 | % | 0.51 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 335.00 | 170.65 | 177.25 | 173.95 | % | 0.52 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 340.00 | 174.60 | 182.25 | 178.43 | % | 0.52 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 345.00 | 180.40 | 187.25 | 183.83 | % | 0.53 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 350.00 | 184.60 | 192.25 | 188.43 | % | 0.54 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 355.00 | 189.60 | 197.25 | 193.43 | % | 0.54 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 360.00 | 195.20 | 202.25 | 198.73 | % | 0.55 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 365.00 | 199.60 | 207.25 | 203.43 | % | 0.56 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 370.00 | 204.60 | 212.25 | 208.43 | % | 0.56 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 375.00 | 209.60 | 217.25 | 213.43 | 178.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 3:59:59 PM EST |
| 380.00 | 214.60 | 222.25 | 218.43 | % | 0.57 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 385.00 | 219.60 | 227.25 | 223.43 | 188.40 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 3:59:59 PM EST |
| 390.00 | 224.60 | 232.25 | 228.43 | % | 0.59 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 395.00 | 229.60 | 237.25 | 233.43 | % | 0.59 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 400.00 | 234.60 | 242.25 | 238.43 | % | 0.60 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 405.00 | 239.45 | 247.25 | 243.35 | % | 0.60 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 410.00 | 244.60 | 252.25 | 248.43 | % | 0.61 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST |