Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $193.23 as of 3/13/2026 2:51:56 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 187.90 | 193.70 | 190.80 | 196.08 | +6.80 | +3.60% | 38.16 | 40 | 948 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 10.00 | 181.45 | 188.75 | 185.10 | 158.56 | 0.00 | 0.00% | 18.51 | 0 | 59 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/13/2026 3:59:59 PM EST |
| 15.00 | 176.50 | 183.75 | 180.13 | 165.83 | 0.00 | 0.00% | 12.01 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 3/13/2026 3:59:59 PM EST |
| 20.00 | 171.50 | 178.75 | 175.13 | 133.05 | 0.00 | 0.00% | 8.76 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/13/2026 3:59:59 PM EST |
| 25.00 | 166.50 | 173.75 | 170.13 | 136.85 | 0.00 | 0.00% | 6.81 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/13/2026 3:59:59 PM EST |
| 30.00 | 161.50 | 168.65 | 165.08 | 131.67 | 0.00 | 0.00% | 5.50 | 0 | 30 | 9.63 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/13/2026 3:59:59 PM EST |
| 35.00 | 156.50 | 163.85 | 160.18 | % | 4.58 | 0 | 0 | 8.94 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 40.00 | 151.50 | 158.85 | 155.18 | 328.76 | 0.00 | 0.00% | 3.88 | 0 | 11 | 8.24 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 3/13/2026 3:59:59 PM EST |
| 45.00 | 146.55 | 153.80 | 150.18 | % | 3.34 | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 50.00 | 141.55 | 148.85 | 145.20 | 109.37 | 0.00 | 0.00% | 2.90 | 0 | 6 | 7.09 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/13/2026 3:59:59 PM EST |
| 55.00 | 136.55 | 143.80 | 140.18 | 104.22 | 0.00 | 0.00% | 2.55 | 0 | 1 | 6.59 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/13/2026 3:59:59 PM EST |
| 60.00 | 131.55 | 138.75 | 135.15 | 136.35 | 0.00 | 0.00% | 2.25 | 0 | 1 | 6.14 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:59 PM EST |
| 65.00 | 126.55 | 133.75 | 130.15 | % | 2.00 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 70.00 | 121.55 | 128.80 | 125.18 | 82.55 | 0.00 | 0.00% | 1.79 | 0 | 1 | 5.42 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 3/13/2026 3:59:59 PM EST |
| 75.00 | 116.55 | 123.75 | 120.15 | 101.60 | 0.00 | 0.00% | 1.60 | 0 | 8 | 5.07 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 3:59:59 PM EST |
| 80.00 | 111.55 | 118.80 | 115.18 | 119.72 | 0.00 | 0.00% | 1.44 | 0 | 19 | 4.79 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 85.00 | 106.55 | 113.80 | 110.18 | 81.28 | 0.00 | 0.00% | 1.30 | 0 | 15 | 4.50 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 3/13/2026 3:59:59 PM EST |
| 90.00 | 101.55 | 108.80 | 105.18 | 87.65 | 0.00 | 0.00% | 1.17 | 0 | 22 | 4.24 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 3:59:59 PM EST |
| 95.00 | 96.55 | 103.80 | 100.18 | 72.55 | 0.00 | 0.00% | 1.05 | 0 | 32 | 3.99 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/13/2026 3:59:59 PM EST |
| 100.00 | 91.30 | 98.80 | 95.05 | 100.00 | 0.00 | 0.00% | 0.95 | 0 | 158 | 3.75 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 105.00 | 86.55 | 93.80 | 90.18 | 71.98 | 0.00 | 0.00% | 0.86 | 0 | 69 | 3.52 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 3:59:59 PM EST |
| 110.00 | 81.60 | 88.80 | 85.20 | 73.70 | 0.00 | 0.00% | 0.77 | 0 | 112 | 3.30 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 3:59:59 PM EST |
| 115.00 | 78.30 | 83.20 | 80.75 | 92.12 | 0.00 | 0.00% | 0.70 | 0 | 118 | 2.93 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 120.00 | 73.40 | 78.60 | 76.00 | 80.51 | +3.69 | +4.81% | 0.63 | 1 | 144 | 2.84 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 125.00 | 68.25 | 73.85 | 71.05 | 74.35 | +2.63 | +3.67% | 0.57 | 4 | 90 | 2.71 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 130.00 | 63.45 | 67.35 | 65.40 | 63.50 | 0.00 | 0.00% | 0.50 | 0 | 210 | 2.14 | 1.00 | 0.00 | -0.01 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 135.00 | 58.25 | 63.70 | 60.98 | 60.74 | -1.69 | -2.71% | 0.45 | 11 | 95 | 2.31 | 1.00 | 0.00 | -0.02 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 140.00 | 53.25 | 57.75 | 55.50 | 60.52 | +6.34 | +11.71% | 0.40 | 12 | 272 | 1.93 | 0.99 | 0.00 | -0.03 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 145.00 | 48.95 | 52.90 | 50.93 | 50.50 | 0.00 | 0.00% | 0.35 | 15 | 348 | 1.80 | 0.99 | 0.00 | -0.06 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 146.00 | 47.85 | 52.45 | 50.15 | % | 0.34 | 0 | 0 | 1.89 | 0.99 | 0.00 | -0.07 | 3/13/2026 3:59:59 PM EST | |||
| 147.00 | 46.60 | 51.60 | 49.10 | % | 0.33 | 0 | 0 | 1.88 | 0.98 | 0.00 | -0.09 | 3/13/2026 3:59:59 PM EST | |||
| 148.00 | 45.70 | 50.85 | 48.28 | % | 0.33 | 0 | 0 | 1.90 | 0.98 | 0.00 | -0.09 | 3/13/2026 3:59:59 PM EST | |||
| 149.00 | 45.00 | 49.70 | 47.35 | 44.66 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.84 | 0.98 | 0.00 | -0.09 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 150.00 | 44.00 | 48.10 | 46.05 | 46.01 | -0.49 | -1.06% | 0.31 | 49 | 1,026 | 1.69 | 0.98 | 0.00 | -0.10 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 152.50 | 40.50 | 46.10 | 43.30 | 42.26 | 0.00 | 0.00% | 0.28 | 0 | 72 | 1.70 | 0.97 | 0.00 | -0.12 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 155.00 | 39.40 | 43.30 | 41.35 | 40.71 | +0.74 | +1.86% | 0.27 | 59 | 1,595 | 1.57 | 0.97 | 0.00 | -0.14 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 157.50 | 36.15 | 41.65 | 38.90 | 38.55 | +0.70 | +1.85% | 0.25 | 1 | 18 | 1.64 | 0.96 | 0.00 | -0.16 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 160.00 | 35.80 | 38.05 | 36.93 | 35.58 | -1.35 | -3.66% | 0.23 | 14 | 814 | 1.07 | 0.95 | 0.00 | -0.18 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 162.50 | 31.30 | 37.10 | 34.20 | 33.40 | -0.43 | -1.28% | 0.21 | 7 | 267 | 1.54 | 0.94 | 0.00 | -0.21 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 165.00 | 28.30 | 33.45 | 30.88 | 31.04 | +0.99 | +3.30% | 0.19 | 12 | 956 | 1.28 | 0.93 | 0.01 | -0.24 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 167.50 | 26.90 | 30.70 | 28.80 | 29.40 | +1.46 | +5.23% | 0.17 | 3 | 123 | 0.94 | 0.91 | 0.01 | -0.27 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 170.00 | 25.65 | 28.60 | 27.13 | 25.60 | -0.02 | -0.08% | 0.16 | 46 | 2,703 | 1.15 | 0.89 | 0.01 | -0.30 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 172.50 | 23.75 | 26.35 | 25.05 | 23.97 | -0.14 | -0.59% | 0.15 | 5 | 126 | 0.88 | 0.87 | 0.01 | -0.33 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 175.00 | 21.20 | 23.95 | 22.58 | 21.69 | -0.48 | -2.17% | 0.13 | 60 | 1,992 | 0.81 | 0.85 | 0.01 | -0.37 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 177.50 | 18.70 | 21.80 | 20.25 | 19.75 | -0.50 | -2.47% | 0.11 | 96 | 91 | 0.77 | 0.83 | 0.01 | -0.40 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 180.00 | 17.40 | 18.95 | 18.18 | 18.18 | +1.16 | +6.82% | 0.10 | 92 | 1,810 | 0.78 | 0.79 | 0.01 | -0.43 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 182.50 | 15.05 | 17.75 | 16.40 | 15.50 | -0.91 | -5.55% | 0.09 | 36 | 314 | 0.78 | 0.76 | 0.02 | -0.46 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 185.00 | 14.05 | 14.50 | 14.28 | 14.29 | +0.41 | +2.96% | 0.08 | 93 | 1,516 | 0.76 | 0.72 | 0.02 | -0.49 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 187.50 | 12.45 | 12.85 | 12.65 | 12.60 | +0.38 | +3.11% | 0.07 | 64 | 263 | 0.75 | 0.68 | 0.02 | -0.52 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 190.00 | 10.95 | 11.15 | 11.05 | 11.05 | +0.69 | +6.66% | 0.06 | 560 | 2,859 | 0.75 | 0.63 | 0.02 | -0.54 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 192.50 | 9.35 | 9.65 | 9.50 | 9.35 | +0.45 | +5.06% | 0.05 | 358 | 181 | 0.73 | 0.58 | 0.02 | -0.55 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 195.00 | 8.05 | 8.25 | 8.15 | 8.15 | +0.50 | +6.54% | 0.04 | 1,232 | 1,334 | 0.73 | 0.53 | 0.02 | -0.56 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 197.50 | 6.80 | 7.05 | 6.93 | 6.80 | +0.21 | +3.19% | 0.04 | 1,046 | 373 | 0.72 | 0.48 | 0.02 | -0.56 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 200.00 | 5.75 | 5.90 | 5.83 | 5.76 | +0.12 | +2.13% | 0.03 | 6,154 | 10,828 | 0.72 | 0.43 | 0.02 | -0.55 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 202.50 | 4.85 | 5.05 | 4.95 | 4.95 | -0.20 | -3.89% | 0.02 | 5,640 | 5,363 | 0.72 | 0.38 | 0.02 | -0.53 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 205.00 | 4.00 | 4.20 | 4.10 | 4.10 | +0.10 | +2.50% | 0.02 | 5,345 | 4,728 | 0.72 | 0.34 | 0.02 | -0.51 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 207.50 | 3.30 | 3.50 | 3.40 | 3.40 | -0.15 | -4.23% | 0.02 | 634 | 520 | 0.72 | 0.29 | 0.02 | -0.48 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 210.00 | 2.80 | 2.81 | 2.81 | 2.82 | +0.04 | +1.44% | 0.01 | 5,543 | 7,414 | 0.72 | 0.25 | 0.02 | -0.45 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 212.50 | 2.29 | 2.39 | 2.34 | 2.35 | +0.02 | +0.86% | 0.01 | 5,070 | 5,277 | 0.72 | 0.22 | 0.02 | -0.42 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 215.00 | 1.90 | 1.95 | 1.93 | 1.95 | 0.00 | 0.00% | 0.01 | 3,747 | 5,424 | 0.73 | 0.19 | 0.01 | -0.38 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 217.50 | 1.56 | 1.67 | 1.62 | 1.61 | -0.03 | -1.83% | 0.01 | 2,334 | 281 | 0.73 | 0.16 | 0.01 | -0.35 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 220.00 | 1.28 | 1.37 | 1.33 | 1.32 | -0.08 | -5.72% | 0.01 | 3,624 | 6,745 | 0.74 | 0.14 | 0.01 | -0.32 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 222.50 | 1.06 | 1.18 | 1.12 | 1.11 | -0.10 | -8.27% | 0.01 | 326 | 121 | 0.75 | 0.12 | 0.01 | -0.28 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 225.00 | 0.90 | 0.96 | 0.93 | 0.95 | -0.06 | -5.95% | 0.00 | 3,275 | 2,773 | 0.76 | 0.10 | 0.01 | -0.26 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 227.50 | 0.73 | 0.88 | 0.81 | 0.78 | -0.08 | -9.31% | 0.00 | 2,866 | 9 | 0.77 | 0.08 | 0.01 | -0.23 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 230.00 | 0.62 | 0.67 | 0.65 | 0.65 | -0.09 | -12.17% | 0.00 | 896 | 6,096 | 0.77 | 0.07 | 0.01 | -0.21 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 232.50 | 0.50 | 0.60 | 0.55 | 0.54 | -0.15 | -21.74% | 0.00 | 214 | 8 | 0.78 | 0.06 | 0.01 | -0.18 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 235.00 | 0.45 | 0.50 | 0.48 | 0.45 | -0.09 | -16.67% | 0.00 | 714 | 239 | 0.80 | 0.05 | 0.00 | -0.16 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 237.50 | 0.22 | 0.64 | 0.43 | 0.41 | -0.19 | -31.67% | 0.00 | 30 | 2 | 0.81 | 0.04 | 0.00 | -0.15 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 240.00 | 0.30 | 0.38 | 0.34 | 0.32 | -0.10 | -23.81% | 0.00 | 1,168 | 5,940 | 0.81 | 0.04 | 0.00 | -0.13 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 242.50 | 0.29 | 0.53 | 0.41 | 0.37 | % | 0.00 | 35 | 0 | 0.88 | 0.03 | 0.00 | -0.11 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 245.00 | 0.08 | 0.45 | 0.27 | 0.28 | -0.07 | -20.00% | 0.00 | 398 | 226 | 0.82 | 0.03 | 0.00 | -0.11 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 247.50 | 0.06 | 0.43 | 0.25 | 0.21 | -0.21 | -50.00% | 0.00 | 15 | 1 | 0.83 | 0.02 | 0.00 | -0.09 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 250.00 | 0.15 | 0.24 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 1,200 | 8,518 | 0.86 | 0.02 | 0.00 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 260.00 | 0.11 | 0.14 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 342 | 4,260 | 0.92 | 0.01 | 0.00 | -0.05 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 270.00 | 0.05 | 0.12 | 0.09 | 0.07 | -0.03 | -30.00% | 0.00 | 250 | 16,170 | 0.97 | 0.01 | 0.00 | -0.03 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 1,472 | 3,061 | 1.09 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 16 | 1,891 | 1.17 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 300.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 271 | 14,067 | 1.11 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 310.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 16 | 1,681 | 1.22 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 320.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 20 | 1,765 | 1.21 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 330.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,635 | 1.27 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 340.00 | 0.02 | 0.06 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 25 | 1,883 | 1.42 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 350.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 44 | 5,550 | 1.40 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 360.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,926 | 1.72 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 370.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,540 | 1.59 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,436 | 2.05 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 1.18 | 0.59 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,785 | 2.35 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 3:59:59 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 7,507 | 1.61 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,267 | 2.03 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 3:59:59 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,015 | 1.71 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,596 | 1.75 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 440.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,426 | 2.48 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:59 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 2,618 | 1.85 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 460.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,278 | 2.30 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 3:59:59 PM EST |
| 470.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 363 | 2.35 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/13/2026 3:59:59 PM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 875 | 4.04 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:59 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,312 | 2.02 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/13/2026 3:59:59 PM EST |
| 500.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,352 | 2.23 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 510.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,338 | 2.48 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/13/2026 3:59:59 PM EST |
| 520.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 586 | 3.09 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 3:59:59 PM EST |
| 530.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 525 | 2.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/13/2026 3:59:59 PM EST |
| 540.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 212 | 2.84 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 550.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 489 | 2.54 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 560.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 850 | 3.32 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 570.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 156 | 3.23 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/13/2026 3:59:59 PM EST |
| 580.00 | 0.00 | 1.82 | 0.91 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 1,324 | 3.98 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 590.00 | 0.00 | 3.40 | 1.70 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/13/2026 3:59:59 PM EST |
| 600.00 | 0.00 | 0.04 | 0.02 | 0.07 | +0.05 | +250.00% | 0.00 | 4 | 1,490 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 610.00 | 0.00 | 1.00 | 0.50 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 693 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 620.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 3:59:59 PM EST |
| 630.00 | 0.00 | 2.45 | 1.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/13/2026 3:59:59 PM EST |
| 650.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 660.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 3/13/2026 3:59:59 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 680.00 | 0.00 | 3.70 | 1.85 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/13/2026 3:59:59 PM EST |
| 690.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.07 | +233.34% | 0.00 | 1 | 940 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 700.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,471 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 710.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 720.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/13/2026 3:59:59 PM EST |
| 730.00 | 0.00 | 4.25 | 2.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 740.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 750.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 804 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 760.00 | 0.00 | 4.25 | 2.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 770.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 3:59:59 PM EST |
| 780.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 790.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 770 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 800.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 874 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/13/2026 3:59:59 PM EST |
| 810.00 | 0.00 | 4.25 | 2.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,655 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/13/2026 3:59:59 PM EST |
| 820.00 | 0.00 | 4.25 | 2.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,110 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 830.00 | 0.00 | 4.25 | 2.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 840.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 707 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/13/2026 3:59:59 PM EST |
| 850.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 718 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/13/2026 3:59:59 PM EST |
| 860.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 3/13/2026 3:59:59 PM EST |
| 870.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 720 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/13/2026 3:59:59 PM EST |
| 880.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,711 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 809 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/13/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/13/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/13/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/13/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/13/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,578 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,133 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,006 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/13/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 779 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 446 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/13/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 4.25 | 2.13 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/13/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 2.41 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/13/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 761 | 2.25 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 333 | 2.11 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 416 | 1.97 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 667 | 1.84 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 573 | 1.72 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 80 | 3,452 | 1.70 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 105.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 6 | 579 | 1.54 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 110.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 44 | 1,643 | 1.43 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 115.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 65 | 3,212 | 1.35 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 120.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 356 | 2,692 | 1.31 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 125.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 32 | 997 | 1.25 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 130.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 454 | 2,108 | 1.17 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 135.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.14 | -63.64% | 0.00 | 152 | 1,704 | 1.16 | 0.00 | 0.00 | -0.02 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 140.00 | 0.11 | 0.16 | 0.14 | 0.16 | -0.07 | -30.44% | 0.00 | 218 | 3,547 | 1.15 | -0.01 | 0.00 | -0.03 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 145.00 | 0.15 | 0.36 | 0.26 | 0.19 | -0.14 | -42.43% | 0.00 | 3,176 | 2,049 | 1.10 | -0.01 | 0.00 | -0.06 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 146.00 | 0.10 | 0.36 | 0.23 | 0.19 | -0.09 | -32.15% | 0.00 | 1 | 2 | 1.05 | -0.01 | 0.00 | -0.07 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 147.00 | 0.03 | 0.25 | 0.14 | 0.19 | -0.17 | -47.23% | 0.00 | 218 | 4 | 0.94 | -0.02 | 0.00 | -0.09 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 148.00 | 0.05 | 0.30 | 0.18 | 0.22 | -0.18 | -45.00% | 0.00 | 4 | 5 | 0.95 | -0.02 | 0.00 | -0.09 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 149.00 | 0.10 | 0.42 | 0.26 | 0.26 | -0.19 | -42.23% | 0.00 | 20 | 5 | 1.00 | -0.02 | 0.00 | -0.09 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 150.00 | 0.25 | 0.29 | 0.27 | 0.27 | -0.24 | -47.06% | 0.00 | 621 | 4,903 | 1.01 | -0.02 | 0.00 | -0.10 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 152.50 | 0.14 | 0.42 | 0.28 | 0.28 | -0.35 | -55.56% | 0.00 | 15 | 95 | 0.95 | -0.03 | 0.00 | -0.12 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 155.00 | 0.35 | 0.44 | 0.40 | 0.35 | -0.35 | -50.00% | 0.00 | 163 | 933 | 0.97 | -0.03 | 0.00 | -0.14 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 157.50 | 0.25 | 0.68 | 0.47 | 0.56 | -0.30 | -34.89% | 0.00 | 15 | 963 | 0.93 | -0.04 | 0.00 | -0.16 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 160.00 | 0.56 | 0.61 | 0.59 | 0.61 | -0.40 | -39.61% | 0.00 | 367 | 3,790 | 0.93 | -0.05 | 0.00 | -0.18 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 162.50 | 0.66 | 0.77 | 0.72 | 0.77 | -0.43 | -35.84% | 0.00 | 37 | 418 | 0.92 | -0.06 | 0.00 | -0.21 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 165.00 | 0.79 | 0.91 | 0.85 | 0.85 | -0.57 | -40.15% | 0.01 | 235 | 4,925 | 0.89 | -0.07 | 0.01 | -0.24 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 167.50 | 0.97 | 1.11 | 1.04 | 1.03 | -0.53 | -33.98% | 0.01 | 50 | 712 | 0.88 | -0.09 | 0.01 | -0.27 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 170.00 | 1.20 | 1.26 | 1.23 | 1.23 | -0.72 | -36.93% | 0.01 | 571 | 2,624 | 0.85 | -0.11 | 0.01 | -0.30 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 172.50 | 1.43 | 1.52 | 1.48 | 1.47 | -0.83 | -36.09% | 0.01 | 94 | 276 | 0.83 | -0.13 | 0.01 | -0.33 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 175.00 | 1.74 | 1.81 | 1.78 | 1.77 | -0.93 | -34.45% | 0.01 | 590 | 4,329 | 0.81 | -0.15 | 0.01 | -0.37 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 177.50 | 2.08 | 2.19 | 2.14 | 2.11 | -0.95 | -31.05% | 0.01 | 389 | 1,105 | 0.80 | -0.17 | 0.01 | -0.40 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 180.00 | 2.54 | 2.63 | 2.59 | 2.55 | -1.10 | -30.14% | 0.01 | 3,763 | 3,917 | 0.78 | -0.21 | 0.01 | -0.43 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 182.50 | 3.00 | 3.15 | 3.08 | 3.08 | -1.11 | -26.50% | 0.02 | 583 | 831 | 0.76 | -0.24 | 0.02 | -0.46 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 185.00 | 3.65 | 3.80 | 3.73 | 3.70 | -1.30 | -26.00% | 0.02 | 1,106 | 3,528 | 0.75 | -0.28 | 0.02 | -0.49 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 187.50 | 4.35 | 4.55 | 4.45 | 4.35 | -1.65 | -27.50% | 0.02 | 181 | 1,236 | 0.74 | -0.32 | 0.02 | -0.52 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 190.00 | 5.20 | 5.40 | 5.30 | 5.30 | -1.50 | -22.06% | 0.03 | 963 | 6,034 | 0.73 | -0.37 | 0.02 | -0.54 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 192.50 | 6.15 | 6.50 | 6.33 | 6.32 | -1.93 | -23.40% | 0.03 | 788 | 896 | 0.73 | -0.42 | 0.02 | -0.55 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 195.00 | 7.30 | 7.55 | 7.43 | 7.30 | -2.07 | -22.10% | 0.04 | 2,777 | 2,083 | 0.72 | -0.47 | 0.02 | -0.56 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 197.50 | 8.60 | 8.90 | 8.75 | 8.80 | -1.10 | -11.12% | 0.04 | 514 | 990 | 0.72 | -0.52 | 0.02 | -0.56 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 200.00 | 9.95 | 10.35 | 10.15 | 10.15 | -1.90 | -15.77% | 0.05 | 3,811 | 5,263 | 0.71 | -0.57 | 0.02 | -0.55 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 202.50 | 11.50 | 12.00 | 11.75 | 11.80 | -0.24 | -2.00% | 0.06 | 539 | 349 | 0.71 | -0.62 | 0.02 | -0.53 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 205.00 | 13.20 | 13.55 | 13.38 | 13.33 | -2.08 | -13.50% | 0.07 | 130 | 606 | 0.71 | -0.66 | 0.02 | -0.51 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 207.50 | 14.45 | 16.60 | 15.53 | 15.54 | -2.14 | -12.11% | 0.07 | 11 | 114 | 0.74 | -0.71 | 0.02 | -0.48 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 210.00 | 16.20 | 17.75 | 16.98 | 17.30 | -1.89 | -9.85% | 0.08 | 121 | 4,942 | 0.69 | -0.75 | 0.02 | -0.45 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 212.50 | 18.85 | 19.75 | 19.30 | 20.29 | +0.39 | +1.96% | 0.09 | 11 | 12 | 0.73 | -0.78 | 0.02 | -0.42 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 215.00 | 19.80 | 25.00 | 22.40 | 21.59 | +0.94 | +4.56% | 0.10 | 5 | 164 | 0.81 | -0.81 | 0.01 | -0.38 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 217.50 | 20.15 | 25.70 | 22.93 | 21.75 | % | 0.11 | 2 | 0 | 1.02 | -0.84 | 0.01 | -0.35 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 220.00 | 24.55 | 27.50 | 26.03 | 26.54 | -0.61 | -2.25% | 0.12 | 14 | 4,142 | 1.00 | -0.86 | 0.01 | -0.32 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 222.50 | 27.55 | 29.10 | 28.33 | 29.48 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.76 | -0.88 | 0.01 | -0.28 | 3/11/2026 | 3/13/2026 3:59:59 PM EST |
| 225.00 | 28.05 | 33.20 | 30.63 | 28.25 | -4.75 | -14.40% | 0.14 | 1 | 20 | 1.19 | -0.90 | 0.01 | -0.26 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 227.50 | 29.80 | 35.85 | 32.83 | 31.00 | -3.07 | -9.02% | 0.14 | 2 | 0 | 1.26 | -0.92 | 0.01 | -0.23 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 230.00 | 33.65 | 35.90 | 34.78 | 33.50 | -1.72 | -4.89% | 0.15 | 11 | 4,980 | 0.99 | -0.93 | 0.01 | -0.21 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 232.50 | 34.60 | 40.60 | 37.60 | 36.50 | % | 0.16 | 8 | 0 | 1.33 | -0.94 | 0.01 | -0.18 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 235.00 | 37.05 | 43.90 | 40.48 | % | 0.17 | 0 | 0 | 1.50 | -0.95 | 0.00 | -0.16 | 3/13/2026 3:59:59 PM EST | |||
| 237.50 | 39.70 | 44.20 | 41.95 | 36.00 | % | 0.18 | 2 | 0 | 1.23 | -0.96 | 0.00 | -0.15 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 240.00 | 43.20 | 46.65 | 44.93 | 39.20 | -7.50 | -16.06% | 0.19 | 6 | 2,264 | 1.26 | -0.96 | 0.00 | -0.13 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 242.50 | 43.10 | 48.60 | 45.85 | % | 0.19 | 0 | 0 | 1.24 | -0.97 | 0.00 | -0.11 | 3/13/2026 3:59:59 PM EST | |||
| 245.00 | 46.55 | 51.65 | 49.10 | % | 0.20 | 0 | 0 | 1.35 | -0.97 | 0.00 | -0.11 | 3/13/2026 3:59:59 PM EST | |||
| 247.50 | 49.05 | 54.30 | 51.68 | % | 0.21 | 0 | 0 | 1.42 | -0.98 | 0.00 | -0.09 | 3/13/2026 3:59:59 PM EST | |||
| 250.00 | 53.60 | 55.90 | 54.75 | 45.10 | -10.12 | -18.33% | 0.22 | 1 | 2,882 | 1.29 | -0.98 | 0.00 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 260.00 | 62.70 | 66.60 | 64.65 | 66.30 | +0.65 | +0.99% | 0.25 | 2 | 1,100 | 1.58 | -0.99 | 0.00 | -0.05 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 270.00 | 73.20 | 76.60 | 74.90 | 105.22 | 0.00 | 0.00% | 0.28 | 0 | 392 | 1.72 | -0.99 | 0.00 | -0.03 | 2/23/2026 | 3/13/2026 3:59:59 PM EST |
| 280.00 | 81.40 | 88.65 | 85.03 | 90.00 | 0.00 | 0.00% | 0.30 | 0 | 7 | 2.22 | -1.00 | 0.00 | -0.01 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 290.00 | 91.25 | 98.95 | 95.10 | 91.95 | -6.15 | -6.27% | 0.33 | 270 | 61 | 2.16 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 300.00 | 101.30 | 108.85 | 105.08 | 101.50 | -8.50 | -7.73% | 0.35 | 1,300 | 109 | 2.55 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 310.00 | 111.30 | 118.65 | 114.98 | 111.50 | -8.50 | -7.09% | 0.37 | 9 | 2 | 2.62 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 320.00 | 121.60 | 128.70 | 125.15 | 128.70 | -1.30 | -1.00% | 0.39 | 351 | 25 | 2.75 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 330.00 | 131.30 | 138.90 | 135.10 | 131.90 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.90 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 340.00 | 141.30 | 148.80 | 145.05 | 148.80 | -0.77 | -0.52% | 0.43 | 9,350 | 1,037 | 2.99 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 350.00 | 151.30 | 158.65 | 154.98 | 158.65 | -1.35 | -0.85% | 0.44 | 1,260 | 31 | 3.07 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 360.00 | 161.20 | 168.90 | 165.05 | 168.95 | -1.05 | -0.62% | 0.46 | 1,240 | 30 | 3.23 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 370.00 | 171.30 | 178.80 | 175.05 | 178.80 | -0.15 | -0.09% | 0.47 | 1,720 | 38 | 3.30 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 380.00 | 181.20 | 188.60 | 184.90 | 188.95 | -1.05 | -0.56% | 0.49 | 1,330 | 27 | 3.40 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 390.00 | 191.25 | 198.60 | 194.93 | 198.80 | -1.20 | -0.60% | 0.50 | 1,871 | 44 | 3.49 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 400.00 | 201.25 | 208.60 | 204.93 | 208.78 | +5.37 | +2.64% | 0.51 | 1 | 1 | 3.57 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 410.00 | 211.30 | 218.60 | 214.95 | 206.87 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 420.00 | 221.30 | 228.60 | 224.95 | 187.49 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 3/13/2026 3:59:59 PM EST |
| 430.00 | 231.30 | 238.60 | 234.95 | 157.15 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 3/13/2026 3:59:59 PM EST |
| 440.00 | 241.30 | 248.80 | 245.05 | 203.40 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 3/13/2026 3:59:59 PM EST |
| 450.00 | 251.30 | 258.60 | 254.95 | 195.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 3/13/2026 3:59:59 PM EST |
| 460.00 | 261.30 | 268.60 | 264.95 | 186.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 3/13/2026 3:59:59 PM EST |
| 470.00 | 271.30 | 278.60 | 274.95 | 198.75 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 3/13/2026 3:59:59 PM EST |
| 480.00 | 281.30 | 288.60 | 284.95 | 172.64 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 3/13/2026 3:59:59 PM EST |
| 490.00 | 291.30 | 298.60 | 294.95 | 226.69 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 3/13/2026 3:59:59 PM EST |
| 500.00 | 301.30 | 308.60 | 304.95 | 215.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 3/13/2026 3:59:59 PM EST |
| 510.00 | 311.30 | 318.60 | 314.95 | 210.60 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 3/13/2026 3:59:59 PM EST |
| 520.00 | 321.30 | 328.60 | 324.95 | 220.20 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 3/13/2026 3:59:59 PM EST |
| 530.00 | 331.30 | 338.60 | 334.95 | 210.90 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 3/13/2026 3:59:59 PM EST |
| 540.00 | 341.20 | 348.60 | 344.90 | 216.90 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 3/13/2026 3:59:59 PM EST |
| 550.00 | 351.20 | 358.60 | 354.90 | 304.35 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 3/13/2026 3:59:59 PM EST |
| 560.00 | 361.20 | 368.60 | 364.90 | 314.37 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 3/13/2026 3:59:59 PM EST |
| 570.00 | 371.20 | 376.00 | 373.60 | 225.85 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 3/13/2026 3:59:59 PM EST |
| 580.00 | 381.20 | 388.60 | 384.90 | 240.90 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 3/13/2026 3:59:59 PM EST |
| 590.00 | 391.30 | 398.60 | 394.95 | 241.80 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 3/13/2026 3:59:59 PM EST |
| 600.00 | 401.30 | 408.60 | 404.95 | 271.90 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 3/13/2026 3:59:59 PM EST |
| 610.00 | 411.30 | 418.60 | 414.95 | 267.60 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 3/13/2026 3:59:59 PM EST |
| 620.00 | 421.30 | 428.60 | 424.95 | 274.85 | 0.00 | 0.00% | 0.69 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 3/13/2026 3:59:59 PM EST |
| 630.00 | 431.25 | 438.60 | 434.93 | 304.40 | 0.00 | 0.00% | 0.69 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 3/13/2026 3:59:59 PM EST |
| 640.00 | 441.30 | 448.60 | 444.95 | 294.65 | 0.00 | 0.00% | 0.70 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 3/13/2026 3:59:59 PM EST |
| 650.00 | 451.30 | 458.60 | 454.95 | 288.80 | 0.00 | 0.00% | 0.70 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 3/13/2026 3:59:59 PM EST |
| 660.00 | 461.30 | 468.60 | 464.95 | 315.80 | 0.00 | 0.00% | 0.70 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 3/13/2026 3:59:59 PM EST |
| 670.00 | 471.30 | 478.60 | 474.95 | % | 0.71 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 680.00 | 481.30 | 488.60 | 484.95 | 317.85 | 0.00 | 0.00% | 0.71 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 3/13/2026 3:59:59 PM EST |
| 690.00 | 491.30 | 498.60 | 494.95 | 314.54 | 0.00 | 0.00% | 0.72 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 3/13/2026 3:59:59 PM EST |
| 700.00 | 501.20 | 508.60 | 504.90 | 351.06 | 0.00 | 0.00% | 0.72 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 3/13/2026 3:59:59 PM EST |
| 710.00 | 511.25 | 518.60 | 514.93 | 354.05 | 0.00 | 0.00% | 0.73 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 3/13/2026 3:59:59 PM EST |
| 720.00 | 521.30 | 528.60 | 524.95 | 337.90 | 0.00 | 0.00% | 0.73 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 3/13/2026 3:59:59 PM EST |
| 730.00 | 531.20 | 538.60 | 534.90 | 373.10 | 0.00 | 0.00% | 0.73 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 3/13/2026 3:59:59 PM EST |
| 740.00 | 541.30 | 548.60 | 544.95 | 381.35 | 0.00 | 0.00% | 0.74 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 3/13/2026 3:59:59 PM EST |
| 750.00 | 551.30 | 558.60 | 554.95 | 387.60 | 0.00 | 0.00% | 0.74 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 3/13/2026 3:59:59 PM EST |
| 760.00 | 561.25 | 568.60 | 564.93 | 392.25 | 0.00 | 0.00% | 0.74 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 3/13/2026 3:59:59 PM EST |
| 770.00 | 571.25 | 578.60 | 574.93 | % | 0.75 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 780.00 | 581.30 | 588.60 | 584.95 | % | 0.75 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 790.00 | 591.20 | 598.60 | 594.90 | 369.20 | 0.00 | 0.00% | 0.75 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 3/13/2026 3:59:59 PM EST |
| 800.00 | 601.25 | 608.60 | 604.93 | 414.96 | 0.00 | 0.00% | 0.76 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 3/13/2026 3:59:59 PM EST |
| 810.00 | 611.30 | 618.60 | 614.95 | % | 0.76 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 820.00 | 621.30 | 628.60 | 624.95 | % | 0.76 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 830.00 | 631.30 | 638.60 | 634.95 | % | 0.77 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 840.00 | 641.30 | 648.60 | 644.95 | % | 0.77 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 850.00 | 651.30 | 658.60 | 654.95 | % | 0.77 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 860.00 | 661.30 | 668.60 | 664.95 | % | 0.77 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 870.00 | 671.30 | 678.60 | 674.95 | % | 0.78 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 880.00 | 681.20 | 688.60 | 684.90 | % | 0.78 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST |