Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $182.48 as of 3/4/2026 7:21:13 AM 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 | 166.40 | 175.05 | 170.73 | 130.64 | 0.00 | 0.00% | 4.27 | 0 | 2 | 7.93 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/4/2026 12:58:57 PM EST |
| 45.00 | 161.40 | 169.95 | 165.68 | % | 3.68 | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:58:57 PM EST | |||
| 50.00 | 156.40 | 164.95 | 160.68 | % | 3.21 | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:58:57 PM EST | |||
| 55.00 | 151.40 | 159.95 | 155.68 | 115.65 | 0.00 | 0.00% | 2.83 | 0 | 1 | 6.44 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/4/2026 12:58:57 PM EST |
| 60.00 | 146.40 | 154.95 | 150.68 | % | 2.51 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:58:57 PM EST | |||
| 65.00 | 141.40 | 149.95 | 145.68 | % | 2.24 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:58:57 PM EST | |||
| 70.00 | 136.40 | 144.50 | 140.45 | % | 2.01 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:58:57 PM EST | |||
| 75.00 | 131.45 | 139.95 | 135.70 | % | 1.81 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:58:57 PM EST | |||
| 80.00 | 126.45 | 134.90 | 130.68 | 127.28 | +33.55 | +35.80% | 1.63 | 1 | 1 | 4.76 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 85.00 | 121.45 | 129.90 | 125.68 | % | 1.48 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:58:57 PM EST | |||
| 90.00 | 116.45 | 124.95 | 120.70 | 75.98 | 0.00 | 0.00% | 1.34 | 0 | 2 | 4.26 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/4/2026 12:58:57 PM EST |
| 95.00 | 111.45 | 120.00 | 115.73 | 83.30 | 0.00 | 0.00% | 1.22 | 0 | 3 | 4.03 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:58:57 PM EST |
| 100.00 | 107.80 | 114.35 | 111.08 | 85.00 | 0.00 | 0.00% | 1.11 | 0 | 1 | 3.69 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:58:57 PM EST |
| 105.00 | 102.80 | 108.80 | 105.80 | 57.77 | 0.00 | 0.00% | 1.01 | 0 | 2 | 3.45 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/4/2026 12:58:57 PM EST |
| 110.00 | 97.85 | 103.75 | 100.80 | 52.40 | 0.00 | 0.00% | 0.92 | 0 | 5 | 3.17 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/4/2026 12:58:57 PM EST |
| 115.00 | 92.85 | 98.85 | 95.85 | 66.60 | 0.00 | 0.00% | 0.83 | 0 | 3 | 3.02 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/4/2026 12:58:57 PM EST |
| 120.00 | 87.90 | 93.90 | 90.90 | 61.13 | 0.00 | 0.00% | 0.76 | 0 | 3 | 2.87 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:57 PM EST |
| 125.00 | 82.90 | 89.15 | 86.03 | 60.31 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/4/2026 12:58:57 PM EST |
| 128.00 | 79.90 | 86.05 | 82.98 | % | 0.65 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:58:57 PM EST | |||
| 129.00 | 78.90 | 84.90 | 81.90 | % | 0.63 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:58:57 PM EST | |||
| 130.00 | 78.05 | 83.70 | 80.88 | 79.34 | +23.58 | +42.29% | 0.62 | 3 | 52 | 2.47 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 131.00 | 76.95 | 82.55 | 79.75 | % | 0.61 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:58:57 PM EST | |||
| 132.00 | 75.95 | 82.05 | 79.00 | % | 0.60 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:58:57 PM EST | |||
| 133.00 | 74.95 | 81.00 | 77.98 | % | 0.59 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:58:57 PM EST | |||
| 134.00 | 73.95 | 80.05 | 77.00 | % | 0.57 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:58:57 PM EST | |||
| 135.00 | 72.95 | 79.15 | 76.05 | 44.77 | 0.00 | 0.00% | 0.56 | 0 | 5 | 2.38 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/4/2026 12:58:57 PM EST |
| 136.00 | 71.95 | 77.85 | 74.90 | % | 0.55 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:58:57 PM EST | |||
| 137.00 | 71.10 | 76.75 | 73.93 | 70.74 | +24.86 | +54.19% | 0.54 | 2 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 138.00 | 70.00 | 75.80 | 72.90 | 48.35 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.26 | 1.00 | 0.00 | -0.01 | 3/2/2026 | 3/4/2026 12:58:57 PM EST |
| 139.00 | 69.00 | 74.85 | 71.93 | % | 0.52 | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 3/4/2026 12:58:57 PM EST | |||
| 140.00 | 68.00 | 73.45 | 70.73 | 66.89 | +23.46 | +54.02% | 0.51 | 1 | 16 | 2.05 | 1.00 | 0.00 | -0.01 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 141.00 | 67.00 | 71.85 | 69.43 | % | 0.49 | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 3/4/2026 12:58:57 PM EST | |||
| 142.00 | 66.05 | 71.00 | 68.53 | % | 0.48 | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.02 | 3/4/2026 12:58:57 PM EST | |||
| 143.00 | 65.05 | 70.30 | 67.68 | % | 0.47 | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.02 | 3/4/2026 12:58:57 PM EST | |||
| 144.00 | 64.05 | 69.55 | 66.80 | % | 0.46 | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.02 | 3/4/2026 12:58:57 PM EST | |||
| 145.00 | 62.80 | 68.85 | 65.83 | 64.32 | +33.32 | +107.49% | 0.45 | 90 | 37 | 1.99 | 0.99 | 0.00 | -0.07 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 146.00 | 62.30 | 67.30 | 64.80 | 60.85 | % | 0.44 | 2 | 0 | 1.87 | 0.99 | 0.00 | -0.07 | 3/4/2026 | 3/4/2026 12:58:57 PM EST | |
| 147.00 | 61.10 | 67.15 | 64.13 | % | 0.44 | 0 | 0 | 1.92 | 0.98 | 0.00 | -0.09 | 3/4/2026 12:58:57 PM EST | |||
| 148.00 | 60.10 | 66.45 | 63.28 | 36.90 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.01 | 0.98 | 0.00 | -0.10 | 3/3/2026 | 3/4/2026 12:58:57 PM EST |
| 149.00 | 59.10 | 65.30 | 62.20 | % | 0.42 | 0 | 0 | 1.98 | 0.98 | 0.00 | -0.10 | 3/4/2026 12:58:57 PM EST | |||
| 150.00 | 58.15 | 64.80 | 61.48 | 58.40 | +23.54 | +67.53% | 0.41 | 2 | 109 | 1.97 | 0.98 | 0.00 | -0.11 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 152.50 | 55.65 | 61.30 | 58.48 | 56.61 | +32.76 | +137.36% | 0.38 | 5 | 18 | 1.77 | 0.98 | 0.00 | -0.12 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 155.00 | 54.55 | 58.35 | 56.45 | 56.54 | +26.09 | +85.69% | 0.36 | 43 | 109 | 1.63 | 0.97 | 0.00 | -0.14 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 157.50 | 51.45 | 54.35 | 52.90 | 53.95 | +33.16 | +159.50% | 0.34 | 5 | 49 | 1.32 | 0.97 | 0.00 | -0.14 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 160.00 | 48.90 | 52.05 | 50.48 | 50.55 | +32.70 | +183.20% | 0.32 | 8 | 190 | 1.23 | 0.96 | 0.00 | -0.17 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 162.50 | 47.05 | 50.05 | 48.55 | 48.50 | +22.72 | +88.13% | 0.30 | 6 | 35 | 1.33 | 0.96 | 0.00 | -0.18 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 165.00 | 45.40 | 47.50 | 46.45 | 46.35 | +27.67 | +148.13% | 0.28 | 56 | 279 | 1.16 | 0.95 | 0.00 | -0.19 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 167.50 | 41.75 | 44.55 | 43.15 | 43.50 | +30.90 | +245.24% | 0.26 | 10 | 62 | 1.02 | 0.95 | 0.00 | -0.20 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 170.00 | 39.90 | 42.65 | 41.28 | 41.40 | +21.80 | +111.23% | 0.24 | 75 | 550 | 0.73 | 0.94 | 0.00 | -0.23 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 172.50 | 37.50 | 40.55 | 39.03 | 38.93 | +22.83 | +141.81% | 0.23 | 27 | 55 | 0.83 | 0.93 | 0.00 | -0.24 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 175.00 | 35.70 | 37.35 | 36.53 | 36.23 | +22.42 | +162.35% | 0.21 | 47 | 660 | 0.76 | 0.92 | 0.01 | -0.26 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 177.50 | 33.00 | 35.50 | 34.25 | 33.70 | +22.00 | +188.04% | 0.19 | 16 | 123 | 0.74 | 0.91 | 0.01 | -0.28 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 180.00 | 31.15 | 32.70 | 31.93 | 32.15 | +21.65 | +206.19% | 0.18 | 132 | 681 | 0.74 | 0.90 | 0.01 | -0.29 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 182.50 | 28.65 | 30.50 | 29.58 | 28.92 | +19.69 | +213.33% | 0.16 | 97 | 319 | 0.79 | 0.88 | 0.01 | -0.31 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 185.00 | 26.75 | 28.20 | 27.48 | 27.45 | +19.47 | +243.99% | 0.15 | 359 | 766 | 0.77 | 0.87 | 0.01 | -0.33 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 187.50 | 24.35 | 26.10 | 25.23 | 25.40 | +18.40 | +262.86% | 0.13 | 102 | 283 | 0.74 | 0.85 | 0.01 | -0.35 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 190.00 | 22.35 | 24.90 | 23.63 | 23.00 | +17.15 | +293.17% | 0.12 | 489 | 1,407 | 0.78 | 0.83 | 0.01 | -0.38 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 192.50 | 20.35 | 21.95 | 21.15 | 21.20 | +15.71 | +286.16% | 0.11 | 194 | 306 | 0.75 | 0.80 | 0.01 | -0.40 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 195.00 | 18.75 | 20.20 | 19.48 | 19.47 | +15.11 | +346.56% | 0.10 | 330 | 572 | 0.74 | 0.77 | 0.01 | -0.43 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 197.50 | 17.40 | 18.20 | 17.80 | 17.43 | +13.58 | +352.73% | 0.09 | 176 | 112 | 0.74 | 0.74 | 0.01 | -0.45 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 200.00 | 15.70 | 16.45 | 16.08 | 16.12 | +13.02 | +420.00% | 0.08 | 927 | 1,533 | 0.75 | 0.70 | 0.01 | -0.48 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 202.50 | 14.15 | 14.80 | 14.48 | 14.30 | +11.55 | +420.00% | 0.07 | 695 | 270 | 0.75 | 0.66 | 0.02 | -0.50 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 205.00 | 12.70 | 13.30 | 13.00 | 12.60 | +10.39 | +470.14% | 0.06 | 1,481 | 660 | 0.76 | 0.62 | 0.02 | -0.52 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 207.50 | 11.20 | 11.90 | 11.55 | 11.30 | +9.29 | +462.19% | 0.06 | 755 | 137 | 0.75 | 0.58 | 0.02 | -0.54 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 210.00 | 10.20 | 10.55 | 10.38 | 10.20 | +8.65 | +558.07% | 0.05 | 1,632 | 699 | 0.74 | 0.54 | 0.02 | -0.55 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 212.50 | 8.90 | 9.35 | 9.13 | 9.17 | +7.72 | +532.42% | 0.04 | 606 | 379 | 0.74 | 0.50 | 0.02 | -0.56 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 215.00 | 7.75 | 8.30 | 8.03 | 8.00 | +6.88 | +614.29% | 0.04 | 734 | 423 | 0.73 | 0.46 | 0.02 | -0.56 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 217.50 | 6.75 | 7.35 | 7.05 | 6.70 | +5.45 | +436.00% | 0.03 | 4,210 | 24 | 0.75 | 0.42 | 0.02 | -0.55 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 220.00 | 6.00 | 6.35 | 6.18 | 6.00 | +5.22 | +669.24% | 0.03 | 2,424 | 1,115 | 0.74 | 0.39 | 0.02 | -0.54 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 222.50 | 5.10 | 5.70 | 5.40 | 5.30 | +4.48 | +546.35% | 0.02 | 451 | 46 | 0.74 | 0.35 | 0.01 | -0.53 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 225.00 | 4.45 | 5.00 | 4.73 | 4.70 | +4.15 | +754.55% | 0.02 | 3,502 | 420 | 0.75 | 0.32 | 0.01 | -0.51 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 227.50 | 3.85 | 4.40 | 4.13 | 4.20 | +3.58 | +577.42% | 0.02 | 4,475 | 8 | 0.75 | 0.29 | 0.01 | -0.49 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 230.00 | 3.40 | 3.80 | 3.60 | 3.59 | +3.17 | +754.77% | 0.02 | 1,780 | 354 | 0.76 | 0.26 | 0.01 | -0.46 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 232.50 | 2.98 | 3.40 | 3.19 | 2.79 | +2.22 | +389.48% | 0.01 | 189 | 6 | 0.76 | 0.23 | 0.01 | -0.44 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 235.00 | 2.66 | 2.80 | 2.73 | 2.71 | +2.32 | +594.88% | 0.01 | 1,645 | 152 | 0.77 | 0.21 | 0.01 | -0.41 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 237.50 | 2.28 | 2.64 | 2.46 | 2.30 | % | 0.01 | 88 | 0 | 0.78 | 0.19 | 0.01 | -0.39 | 3/4/2026 | 3/4/2026 12:58:57 PM EST | |
| 240.00 | 1.99 | 2.30 | 2.15 | 2.09 | +1.80 | +620.69% | 0.01 | 430 | 370 | 0.79 | 0.17 | 0.01 | -0.36 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 242.50 | 1.74 | 2.09 | 1.92 | 1.82 | +1.52 | +506.67% | 0.01 | 54 | 1 | 0.80 | 0.15 | 0.01 | -0.33 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 245.00 | 1.48 | 1.80 | 1.64 | 1.60 | +1.38 | +627.28% | 0.01 | 1,153 | 205 | 0.80 | 0.13 | 0.01 | -0.31 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 247.50 | 1.34 | 1.63 | 1.49 | 1.55 | +1.31 | +545.84% | 0.01 | 155 | 1 | 0.81 | 0.12 | 0.01 | -0.29 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 250.00 | 1.17 | 1.35 | 1.26 | 1.19 | +1.06 | +815.39% | 0.01 | 699 | 830 | 0.81 | 0.10 | 0.01 | -0.27 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 255.00 | 0.91 | 1.05 | 0.98 | 0.98 | +0.80 | +444.45% | 0.00 | 118 | 82 | 0.83 | 0.08 | 0.01 | -0.22 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 260.00 | 0.72 | 0.89 | 0.81 | 0.80 | +0.73 | +1,042.86% | 0.00 | 679 | 166 | 0.85 | 0.06 | 0.00 | -0.19 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 265.00 | 0.35 | 0.73 | 0.54 | 0.62 | +0.48 | +342.86% | 0.00 | 9 | 75 | 0.86 | 0.05 | 0.00 | -0.16 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 270.00 | 0.30 | 0.60 | 0.45 | 0.50 | +0.35 | +233.34% | 0.00 | 107 | 92 | 0.85 | 0.04 | 0.00 | -0.14 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 275.00 | 0.33 | 0.51 | 0.42 | 0.42 | +0.37 | +740.00% | 0.00 | 95 | 82 | 0.90 | 0.03 | 0.00 | -0.11 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 280.00 | 0.22 | 0.48 | 0.35 | 0.30 | +0.22 | +275.00% | 0.00 | 73 | 68 | 0.92 | 0.02 | 0.00 | -0.09 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 285.00 | 0.00 | 0.42 | 0.21 | 0.22 | +0.08 | +57.15% | 0.00 | 59 | 28 | 0.94 | 0.02 | 0.00 | -0.07 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 290.00 | 0.15 | 0.45 | 0.30 | 0.02 | -0.06 | -75.00% | 0.00 | 2 | 45 | 0.90 | 0.02 | 0.00 | -0.07 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 295.00 | 0.00 | 0.48 | 0.24 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.94 | 0.01 | 0.00 | -0.05 | 2/10/2026 | 3/4/2026 12:58:57 PM EST |
| 300.00 | 0.10 | 0.25 | 0.18 | 0.16 | +0.08 | +100.00% | 0.00 | 296 | 57 | 0.99 | 0.01 | 0.00 | -0.04 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 305.00 | 0.06 | 0.26 | 0.16 | 0.11 | -0.01 | -8.34% | 0.00 | 33 | 30 | 0.98 | 0.01 | 0.00 | -0.03 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 310.00 | 0.00 | 0.23 | 0.12 | 0.13 | +0.12 | +1,200.00% | 0.00 | 6 | 14 | 0.97 | 0.01 | 0.00 | -0.02 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 315.00 | 0.02 | 0.18 | 0.10 | 0.09 | -0.06 | -40.00% | 0.00 | 5 | 5 | 1.00 | 0.00 | 0.00 | -0.02 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 320.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.77 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/4/2026 12:58:57 PM EST |
| 325.00 | 0.00 | 3.00 | 1.50 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.97 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/4/2026 12:58:57 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 0.08 | -0.08 | -50.00% | 0.01 | 1 | 4 | 2.22 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 335.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.27 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/4/2026 12:58:57 PM EST |
| 340.00 | 0.00 | 0.90 | 0.45 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.65 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/4/2026 12:58:57 PM EST |
| 345.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/4/2026 12:58:57 PM EST |
| 350.00 | 0.00 | 0.09 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 12 | 56 | 1.28 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 355.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:57 PM EST | |||
| 360.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:57 PM EST | |||
| 365.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:57 PM EST | |||
| 370.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:57 PM EST | |||
| 375.00 | 0.00 | 4.30 | 2.15 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/4/2026 12:58:57 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:57 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 | 3/4/2026 12:58:57 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:57 PM EST | |||
| 395.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.79 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/4/2026 12:58:57 PM EST |
| 400.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.83 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/4/2026 12:58:57 PM EST |
| 405.00 | 0.01 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 110 | 56 | 2.39 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/4/2026 12:58:57 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 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/4/2026 12:58:57 PM EST |
| 45.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/4/2026 12:58:57 PM EST |
| 50.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 12:58:57 PM EST |
| 55.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 12:58:57 PM EST |
| 60.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 12:58:57 PM EST |
| 65.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 9 | 5.66 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/4/2026 12:58:57 PM EST |
| 70.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 11 | 5.35 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 12:58:57 PM EST |
| 75.00 | 0.00 | 4.05 | 2.03 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.16 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/4/2026 12:58:57 PM EST |
| 80.00 | 0.00 | 4.25 | 2.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 6 | 4.05 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 12:58:57 PM EST |
| 85.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 30 | 4.50 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/4/2026 12:58:57 PM EST |
| 90.00 | 0.00 | 1.94 | 0.97 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.38 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:57 PM EST |
| 95.00 | 0.00 | 1.04 | 0.52 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,278 | 2.25 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:57 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.91 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:57 PM EST |
| 105.00 | 0.02 | 0.20 | 0.11 | 0.04 | -0.09 | -69.24% | 0.00 | 37 | 189 | 1.64 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 110.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.10 | -71.43% | 0.00 | 15 | 90 | 1.54 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 115.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.18 | -85.72% | 0.00 | 684 | 210 | 1.39 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 120.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.15 | -68.19% | 0.00 | 22 | 305 | 1.41 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 125.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.14 | -70.00% | 0.00 | 40 | 220 | 1.25 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 128.00 | 0.00 | 2.02 | 1.01 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:57 PM EST | |||
| 129.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:57 PM EST | |||
| 130.00 | 0.06 | 0.17 | 0.12 | 0.11 | -0.19 | -63.34% | 0.00 | 19 | 228 | 1.31 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 131.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:57 PM EST | |||
| 132.00 | 0.00 | 0.16 | 0.08 | 0.12 | -0.30 | -71.43% | 0.00 | 3 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 133.00 | 0.01 | 0.27 | 0.14 | 0.27 | -0.13 | -32.50% | 0.00 | 2 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 134.00 | 0.00 | 0.60 | 0.30 | 0.25 | -0.29 | -53.71% | 0.00 | 3 | 8 | 1.60 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 135.00 | 0.10 | 0.20 | 0.15 | 0.36 | -0.08 | -18.19% | 0.00 | 13 | 259 | 1.32 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 136.00 | 0.00 | 4.40 | 2.20 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.50 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:57 PM EST |
| 137.00 | 0.00 | 4.40 | 2.20 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:57 PM EST |
| 138.00 | 0.00 | 0.87 | 0.44 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.63 | 0.00 | 0.00 | -0.01 | 3/3/2026 | 3/4/2026 12:58:57 PM EST |
| 139.00 | 0.00 | 1.07 | 0.54 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.67 | 0.00 | 0.00 | -0.01 | 3/3/2026 | 3/4/2026 12:58:57 PM EST |
| 140.00 | 0.14 | 0.24 | 0.19 | 0.20 | -0.41 | -67.22% | 0.00 | 76 | 228 | 1.22 | 0.00 | 0.00 | -0.01 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 141.00 | 0.00 | 4.45 | 2.23 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.35 | 0.00 | 0.00 | -0.01 | 3/3/2026 | 3/4/2026 12:58:57 PM EST |
| 142.00 | 0.00 | 0.55 | 0.28 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.40 | 0.00 | 0.00 | -0.02 | 3/3/2026 | 3/4/2026 12:58:57 PM EST |
| 143.00 | 0.11 | 0.28 | 0.20 | 0.30 | -0.35 | -53.85% | 0.00 | 1 | 9 | 1.13 | 0.00 | 0.00 | -0.02 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 144.00 | 0.00 | 2.28 | 1.14 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.85 | 0.00 | 0.00 | -0.02 | 3/3/2026 | 3/4/2026 12:58:57 PM EST |
| 145.00 | 0.15 | 0.27 | 0.21 | 0.23 | -0.67 | -74.45% | 0.00 | 39 | 135 | 1.16 | -0.01 | 0.00 | -0.07 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 146.00 | 0.00 | 0.28 | 0.14 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 616 | 1.17 | -0.01 | 0.00 | -0.07 | 3/3/2026 | 3/4/2026 12:58:57 PM EST |
| 147.00 | 0.13 | 0.41 | 0.27 | 0.27 | -0.77 | -74.04% | 0.00 | 19 | 315 | 1.13 | -0.02 | 0.00 | -0.09 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 148.00 | 0.15 | 0.37 | 0.26 | 0.33 | -0.80 | -70.80% | 0.00 | 8 | 39 | 1.12 | -0.02 | 0.00 | -0.10 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 149.00 | 0.20 | 0.45 | 0.33 | 0.29 | -0.80 | -73.40% | 0.00 | 33 | 74 | 1.14 | -0.02 | 0.00 | -0.10 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 150.00 | 0.20 | 0.44 | 0.32 | 0.32 | -0.92 | -74.20% | 0.00 | 193 | 404 | 1.10 | -0.02 | 0.00 | -0.11 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 152.50 | 0.19 | 0.47 | 0.33 | 0.52 | -1.40 | -72.92% | 0.00 | 1 | 64 | 1.07 | -0.02 | 0.00 | -0.12 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 155.00 | 0.26 | 0.42 | 0.34 | 0.34 | -1.50 | -81.53% | 0.00 | 126 | 294 | 1.03 | -0.03 | 0.00 | -0.14 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 157.50 | 0.24 | 0.68 | 0.46 | 0.45 | -1.56 | -77.62% | 0.00 | 51 | 205 | 1.05 | -0.03 | 0.00 | -0.14 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 160.00 | 0.40 | 0.55 | 0.48 | 0.45 | -2.02 | -81.79% | 0.00 | 293 | 514 | 0.99 | -0.04 | 0.00 | -0.17 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 162.50 | 0.35 | 0.72 | 0.54 | 0.48 | -2.29 | -82.68% | 0.00 | 75 | 331 | 0.98 | -0.04 | 0.00 | -0.18 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 165.00 | 0.49 | 0.70 | 0.60 | 0.55 | -2.70 | -83.08% | 0.00 | 141 | 489 | 0.95 | -0.05 | 0.00 | -0.19 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 167.50 | 0.56 | 0.90 | 0.73 | 0.70 | -3.05 | -81.34% | 0.00 | 41 | 151 | 0.95 | -0.05 | 0.00 | -0.20 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 170.00 | 0.54 | 0.82 | 0.68 | 0.79 | -3.63 | -82.13% | 0.00 | 321 | 371 | 0.90 | -0.06 | 0.00 | -0.23 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 172.50 | 0.81 | 0.99 | 0.90 | 0.90 | -3.95 | -81.45% | 0.01 | 132 | 108 | 0.88 | -0.07 | 0.00 | -0.24 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 175.00 | 0.94 | 1.10 | 1.02 | 1.00 | -4.98 | -83.28% | 0.01 | 231 | 851 | 0.87 | -0.08 | 0.01 | -0.26 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 177.50 | 1.06 | 1.28 | 1.17 | 1.25 | -5.30 | -80.92% | 0.01 | 384 | 196 | 0.84 | -0.09 | 0.01 | -0.28 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 180.00 | 1.35 | 1.47 | 1.41 | 1.38 | -6.52 | -82.54% | 0.01 | 682 | 1,462 | 0.83 | -0.10 | 0.01 | -0.29 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 182.50 | 1.52 | 1.72 | 1.62 | 1.58 | -7.77 | -83.11% | 0.01 | 532 | 76 | 0.81 | -0.12 | 0.01 | -0.31 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 185.00 | 1.79 | 2.02 | 1.91 | 1.90 | -8.59 | -81.89% | 0.01 | 972 | 1,128 | 0.80 | -0.13 | 0.01 | -0.33 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 187.50 | 2.17 | 2.43 | 2.30 | 2.25 | -7.70 | -77.39% | 0.01 | 550 | 48 | 0.78 | -0.15 | 0.01 | -0.35 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 190.00 | 2.59 | 2.85 | 2.72 | 2.76 | -11.71 | -80.93% | 0.01 | 937 | 609 | 0.78 | -0.17 | 0.01 | -0.38 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 192.50 | 3.05 | 3.35 | 3.20 | 3.15 | -11.15 | -77.98% | 0.02 | 414 | 120 | 0.77 | -0.20 | 0.01 | -0.40 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 195.00 | 3.70 | 3.95 | 3.83 | 3.80 | -11.05 | -74.42% | 0.02 | 553 | 288 | 0.77 | -0.23 | 0.01 | -0.43 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 197.50 | 4.30 | 4.75 | 4.53 | 4.47 | -12.71 | -73.99% | 0.02 | 130 | 7 | 0.76 | -0.26 | 0.01 | -0.45 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 200.00 | 5.10 | 5.50 | 5.30 | 5.20 | -13.45 | -72.12% | 0.03 | 1,019 | 94 | 0.76 | -0.30 | 0.01 | -0.48 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 202.50 | 5.95 | 6.40 | 6.18 | 6.30 | -15.80 | -71.50% | 0.03 | 854 | 24 | 0.75 | -0.34 | 0.02 | -0.50 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 205.00 | 7.00 | 7.45 | 7.23 | 7.43 | -22.05 | -74.80% | 0.04 | 709 | 53 | 0.75 | -0.38 | 0.02 | -0.52 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 207.50 | 8.05 | 8.55 | 8.30 | 8.35 | -23.10 | -73.45% | 0.04 | 650 | 20 | 0.74 | -0.42 | 0.02 | -0.54 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 210.00 | 9.35 | 9.75 | 9.55 | 9.35 | -17.75 | -65.50% | 0.05 | 991 | 263 | 0.74 | -0.46 | 0.02 | -0.55 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 212.50 | 10.50 | 11.15 | 10.83 | 11.00 | % | 0.05 | 267 | 0 | 0.74 | -0.50 | 0.02 | -0.56 | 3/4/2026 | 3/4/2026 12:58:57 PM EST | |
| 215.00 | 11.90 | 12.60 | 12.25 | 13.00 | -18.55 | -58.80% | 0.06 | 257 | 40 | 0.75 | -0.54 | 0.02 | -0.56 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 217.50 | 13.40 | 14.15 | 13.78 | 14.20 | -18.66 | -56.79% | 0.06 | 9 | 1 | 0.74 | -0.58 | 0.02 | -0.55 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 220.00 | 15.05 | 15.75 | 15.40 | 15.60 | -21.85 | -58.35% | 0.07 | 65 | 28 | 0.76 | -0.61 | 0.02 | -0.54 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 222.50 | 16.75 | 17.50 | 17.13 | 23.49 | % | 0.08 | 1 | 0 | 0.75 | -0.65 | 0.01 | -0.53 | 3/4/2026 | 3/4/2026 12:58:57 PM EST | |
| 225.00 | 18.50 | 19.35 | 18.93 | 19.80 | -20.51 | -50.89% | 0.08 | 7 | 11 | 0.76 | -0.68 | 0.01 | -0.51 | 3/4/2026 | 3/4/2026 12:58:57 PM EST |
| 227.50 | 20.35 | 22.05 | 21.20 | 22.70 | % | 0.09 | 1 | 0 | 0.79 | -0.71 | 0.01 | -0.49 | 3/4/2026 | 3/4/2026 12:58:57 PM EST | |
| 230.00 | 22.25 | 24.10 | 23.18 | 47.06 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.76 | -0.74 | 0.01 | -0.46 | 2/25/2026 | 3/4/2026 12:58:57 PM EST |
| 232.50 | 23.40 | 26.15 | 24.78 | % | 0.11 | 0 | 0 | 0.76 | -0.77 | 0.01 | -0.44 | 3/4/2026 12:58:57 PM EST | |||
| 235.00 | 25.70 | 28.25 | 26.98 | 71.45 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.78 | -0.79 | 0.01 | -0.41 | 2/19/2026 | 3/4/2026 12:58:57 PM EST |
| 237.50 | 27.75 | 31.00 | 29.38 | % | 0.12 | 0 | 0 | 0.81 | -0.81 | 0.01 | -0.39 | 3/4/2026 12:58:57 PM EST | |||
| 240.00 | 29.05 | 33.00 | 31.03 | 57.30 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.97 | -0.83 | 0.01 | -0.36 | 2/26/2026 | 3/4/2026 12:58:57 PM EST |
| 242.50 | 32.00 | 35.55 | 33.78 | % | 0.14 | 0 | 0 | 0.78 | -0.85 | 0.01 | -0.33 | 3/4/2026 12:58:57 PM EST | |||
| 245.00 | 33.85 | 37.60 | 35.73 | 81.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.02 | -0.87 | 0.01 | -0.31 | 2/19/2026 | 3/4/2026 12:58:57 PM EST |
| 247.50 | 36.35 | 39.85 | 38.10 | % | 0.15 | 0 | 0 | 1.03 | -0.88 | 0.01 | -0.29 | 3/4/2026 12:58:57 PM EST | |||
| 250.00 | 38.45 | 42.30 | 40.38 | 84.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.06 | -0.90 | 0.01 | -0.27 | 2/18/2026 | 3/4/2026 12:58:57 PM EST |
| 255.00 | 43.55 | 46.95 | 45.25 | 94.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.10 | -0.92 | 0.01 | -0.22 | 2/19/2026 | 3/4/2026 12:58:57 PM EST |
| 260.00 | 48.30 | 52.75 | 50.53 | 111.52 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.27 | -0.94 | 0.00 | -0.19 | 2/5/2026 | 3/4/2026 12:58:57 PM EST |
| 265.00 | 52.80 | 56.55 | 54.68 | 115.35 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.19 | -0.95 | 0.00 | -0.16 | 2/11/2026 | 3/4/2026 12:58:57 PM EST |
| 270.00 | 58.10 | 61.55 | 59.83 | 117.04 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.25 | -0.96 | 0.00 | -0.14 | 2/11/2026 | 3/4/2026 12:58:57 PM EST |
| 275.00 | 62.80 | 66.35 | 64.58 | 110.75 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.29 | -0.97 | 0.00 | -0.11 | 2/19/2026 | 3/4/2026 12:58:57 PM EST |
| 280.00 | 67.45 | 71.95 | 69.70 | 93.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.44 | -0.98 | 0.00 | -0.09 | 2/2/2026 | 3/4/2026 12:58:57 PM EST |
| 285.00 | 72.20 | 76.20 | 74.20 | 129.69 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.38 | -0.98 | 0.00 | -0.07 | 2/5/2026 | 3/4/2026 12:58:57 PM EST |
| 290.00 | 77.65 | 81.15 | 79.40 | 136.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.43 | -0.98 | 0.00 | -0.07 | 2/5/2026 | 3/4/2026 12:58:57 PM EST |
| 295.00 | 82.45 | 86.10 | 84.28 | % | 0.29 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.05 | 3/4/2026 12:58:57 PM EST | |||
| 300.00 | 87.30 | 91.35 | 89.33 | % | 0.30 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.04 | 3/4/2026 12:58:57 PM EST | |||
| 305.00 | 92.50 | 96.00 | 94.25 | % | 0.31 | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.03 | 3/4/2026 12:58:57 PM EST | |||
| 310.00 | 97.75 | 101.20 | 99.48 | 134.53 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.02 | 2/3/2026 | 3/4/2026 12:58:57 PM EST |
| 315.00 | 102.70 | 108.40 | 105.55 | % | 0.34 | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.02 | 3/4/2026 12:58:57 PM EST | |||
| 320.00 | 106.45 | 113.40 | 109.93 | % | 0.34 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:57 PM EST | |||
| 325.00 | 111.45 | 118.40 | 114.93 | % | 0.35 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:57 PM EST | |||
| 330.00 | 116.45 | 123.40 | 119.93 | % | 0.36 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:57 PM EST | |||
| 335.00 | 120.90 | 128.65 | 124.78 | % | 0.37 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:57 PM EST | |||
| 340.00 | 126.65 | 133.65 | 130.15 | % | 0.38 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:57 PM EST | |||
| 345.00 | 130.75 | 138.65 | 134.70 | % | 0.39 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:57 PM EST | |||
| 350.00 | 135.10 | 143.65 | 139.38 | % | 0.40 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:57 PM EST | |||
| 355.00 | 140.30 | 148.65 | 144.48 | % | 0.41 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:57 PM EST | |||
| 360.00 | 145.10 | 153.65 | 149.38 | % | 0.41 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:57 PM EST | |||
| 365.00 | 150.10 | 158.65 | 154.38 | % | 0.42 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:57 PM EST | |||
| 370.00 | 155.10 | 163.65 | 159.38 | % | 0.43 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:57 PM EST | |||
| 375.00 | 160.10 | 168.65 | 164.38 | 178.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/4/2026 12:58:57 PM EST |
| 380.00 | 165.15 | 173.65 | 169.40 | % | 0.45 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:57 PM EST | |||
| 385.00 | 170.10 | 178.65 | 174.38 | 188.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/4/2026 12:58:57 PM EST |
| 390.00 | 175.10 | 183.65 | 179.38 | % | 0.46 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:57 PM EST | |||
| 395.00 | 180.10 | 188.65 | 184.38 | % | 0.47 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:57 PM EST | |||
| 400.00 | 185.10 | 193.65 | 189.38 | % | 0.47 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:57 PM EST | |||
| 405.00 | 190.10 | 198.65 | 194.38 | % | 0.48 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:57 PM EST | |||
| 410.00 | 195.10 | 203.65 | 199.38 | % | 0.49 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:57 PM EST |