Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $160.70 as of 3/30/2026 7:36:12 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 | 120.00 | 128.15 | 124.08 | % | 3.10 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:58:53 AM EST | |||
| 45.00 | 115.00 | 123.15 | 119.08 | % | 2.65 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:58:53 AM EST | |||
| 50.00 | 110.00 | 118.15 | 114.08 | % | 2.28 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:58:53 AM EST | |||
| 55.00 | 105.00 | 113.15 | 109.08 | % | 1.98 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:58:53 AM EST | |||
| 60.00 | 100.00 | 108.20 | 104.10 | % | 1.73 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:58:53 AM EST | |||
| 65.00 | 95.75 | 103.40 | 99.58 | % | 1.53 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:58:53 AM EST | |||
| 70.00 | 90.55 | 95.15 | 92.85 | % | 1.33 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:58:53 AM EST | |||
| 75.00 | 85.55 | 90.75 | 88.15 | % | 1.18 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:58:53 AM EST | |||
| 80.00 | 80.45 | 86.20 | 83.33 | % | 1.04 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:58:53 AM EST | |||
| 85.00 | 75.60 | 80.75 | 78.18 | % | 0.92 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:58:53 AM EST | |||
| 90.00 | 70.60 | 75.95 | 73.28 | % | 0.81 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:58:53 AM EST | |||
| 95.00 | 65.65 | 71.25 | 68.45 | % | 0.72 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:58:53 AM EST | |||
| 100.00 | 60.75 | 65.75 | 63.25 | 60.22 | -2.00 | -3.22% | 0.63 | 2 | 3 | 2.54 | 1.00 | 0.00 | -0.01 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 105.00 | 55.75 | 60.50 | 58.13 | % | 0.55 | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.02 | 3/30/2026 9:58:53 AM EST | |||
| 110.00 | 50.80 | 56.15 | 53.48 | 66.00 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.18 | 0.99 | 0.00 | -0.05 | 2/27/2026 | 3/30/2026 9:58:53 AM EST |
| 113.00 | 47.85 | 53.15 | 50.50 | % | 0.45 | 0 | 0 | 2.07 | 0.99 | 0.00 | -0.06 | 3/30/2026 9:58:53 AM EST | |||
| 114.00 | 46.90 | 51.80 | 49.35 | % | 0.43 | 0 | 0 | 2.03 | 0.99 | 0.00 | -0.07 | 3/30/2026 9:58:53 AM EST | |||
| 115.00 | 45.90 | 51.00 | 48.45 | 48.33 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.00 | 0.99 | 0.00 | -0.07 | 3/27/2026 | 3/30/2026 9:58:53 AM EST |
| 116.00 | 44.95 | 49.85 | 47.40 | % | 0.41 | 0 | 0 | 1.97 | 0.98 | 0.00 | -0.07 | 3/30/2026 9:58:53 AM EST | |||
| 117.00 | 43.95 | 49.25 | 46.60 | % | 0.40 | 0 | 0 | 1.94 | 0.98 | 0.00 | -0.08 | 3/30/2026 9:58:53 AM EST | |||
| 118.00 | 43.00 | 48.10 | 45.55 | % | 0.39 | 0 | 0 | 1.91 | 0.98 | 0.00 | -0.09 | 3/30/2026 9:58:53 AM EST | |||
| 119.00 | 42.00 | 47.45 | 44.73 | % | 0.38 | 0 | 0 | 1.88 | 0.98 | 0.00 | -0.09 | 3/30/2026 9:58:53 AM EST | |||
| 120.00 | 41.05 | 45.95 | 43.50 | % | 0.36 | 0 | 0 | 1.86 | 0.97 | 0.00 | -0.10 | 3/30/2026 9:58:53 AM EST | |||
| 121.00 | 40.10 | 45.10 | 42.60 | % | 0.35 | 0 | 0 | 1.82 | 0.97 | 0.00 | -0.11 | 3/30/2026 9:58:53 AM EST | |||
| 122.00 | 39.15 | 44.05 | 41.60 | % | 0.34 | 0 | 0 | 1.79 | 0.97 | 0.00 | -0.11 | 3/30/2026 9:58:53 AM EST | |||
| 123.00 | 38.15 | 42.90 | 40.53 | % | 0.33 | 0 | 0 | 1.76 | 0.96 | 0.00 | -0.12 | 3/30/2026 9:58:53 AM EST | |||
| 124.00 | 37.20 | 42.00 | 39.60 | % | 0.32 | 0 | 0 | 1.73 | 0.96 | 0.00 | -0.13 | 3/30/2026 9:58:53 AM EST | |||
| 125.00 | 36.25 | 41.30 | 38.78 | 64.76 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.70 | 0.96 | 0.00 | -0.13 | 3/25/2026 | 3/30/2026 9:58:53 AM EST |
| 126.00 | 35.30 | 40.90 | 38.10 | % | 0.30 | 0 | 0 | 1.67 | 0.95 | 0.00 | -0.14 | 3/30/2026 9:58:53 AM EST | |||
| 127.00 | 34.35 | 39.90 | 37.13 | % | 0.29 | 0 | 0 | 1.65 | 0.95 | 0.00 | -0.15 | 3/30/2026 9:58:53 AM EST | |||
| 128.00 | 33.40 | 38.20 | 35.80 | % | 0.28 | 0 | 0 | 1.63 | 0.94 | 0.00 | -0.16 | 3/30/2026 9:58:53 AM EST | |||
| 129.00 | 32.45 | 37.80 | 35.13 | % | 0.27 | 0 | 0 | 1.60 | 0.94 | 0.00 | -0.17 | 3/30/2026 9:58:53 AM EST | |||
| 130.00 | 31.55 | 36.40 | 33.98 | 59.57 | 0.00 | 0.00% | 0.26 | 0 | 18 | 1.58 | 0.93 | 0.01 | -0.18 | 3/25/2026 | 3/30/2026 9:58:53 AM EST |
| 131.00 | 30.60 | 35.25 | 32.93 | % | 0.25 | 0 | 0 | 1.55 | 0.92 | 0.01 | -0.19 | 3/30/2026 9:58:53 AM EST | |||
| 132.00 | 29.65 | 35.05 | 32.35 | % | 0.25 | 0 | 0 | 1.53 | 0.92 | 0.01 | -0.20 | 3/30/2026 9:58:53 AM EST | |||
| 133.00 | 28.75 | 33.75 | 31.25 | % | 0.23 | 0 | 0 | 1.51 | 0.91 | 0.01 | -0.21 | 3/30/2026 9:58:53 AM EST | |||
| 134.00 | 27.85 | 32.90 | 30.38 | % | 0.23 | 0 | 0 | 1.25 | 0.90 | 0.01 | -0.22 | 3/30/2026 9:58:53 AM EST | |||
| 135.00 | 28.45 | 31.55 | 30.00 | 29.24 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.46 | 0.90 | 0.01 | -0.23 | 3/27/2026 | 3/30/2026 9:58:53 AM EST |
| 136.00 | 25.90 | 31.40 | 28.65 | % | 0.21 | 0 | 0 | 0.96 | 0.89 | 0.01 | -0.24 | 3/30/2026 9:58:53 AM EST | |||
| 137.00 | 25.05 | 30.55 | 27.80 | % | 0.20 | 0 | 0 | 0.88 | 0.88 | 0.01 | -0.25 | 3/30/2026 9:58:53 AM EST | |||
| 138.00 | 24.15 | 28.95 | 26.55 | % | 0.19 | 0 | 0 | 0.93 | 0.87 | 0.01 | -0.26 | 3/30/2026 9:58:53 AM EST | |||
| 139.00 | 23.25 | 28.65 | 25.95 | % | 0.19 | 0 | 0 | 0.96 | 0.86 | 0.01 | -0.27 | 3/30/2026 9:58:53 AM EST | |||
| 140.00 | 25.00 | 27.15 | 26.08 | 23.72 | -1.23 | -4.93% | 0.19 | 5 | 10 | 0.95 | 0.85 | 0.01 | -0.28 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 141.00 | 21.55 | 27.10 | 24.33 | % | 0.17 | 0 | 0 | 0.97 | 0.84 | 0.01 | -0.29 | 3/30/2026 9:58:53 AM EST | |||
| 142.00 | 20.70 | 26.00 | 23.35 | % | 0.16 | 0 | 0 | 0.98 | 0.83 | 0.01 | -0.30 | 3/30/2026 9:58:53 AM EST | |||
| 143.00 | 19.85 | 25.00 | 22.43 | % | 0.16 | 0 | 0 | 0.93 | 0.82 | 0.01 | -0.31 | 3/30/2026 9:58:53 AM EST | |||
| 144.00 | 19.00 | 24.00 | 21.50 | % | 0.15 | 0 | 0 | 0.93 | 0.81 | 0.01 | -0.32 | 3/30/2026 9:58:53 AM EST | |||
| 145.00 | 19.60 | 23.00 | 21.30 | 20.00 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.90 | 0.80 | 0.01 | -0.33 | 3/27/2026 | 3/30/2026 9:58:53 AM EST |
| 146.00 | 17.35 | 22.25 | 19.80 | % | 0.14 | 0 | 0 | 0.93 | 0.78 | 0.01 | -0.34 | 3/30/2026 9:58:53 AM EST | |||
| 147.00 | 16.55 | 21.80 | 19.18 | % | 0.13 | 0 | 0 | 0.93 | 0.77 | 0.01 | -0.35 | 3/30/2026 9:58:53 AM EST | |||
| 148.00 | % | 0.00 | 0 | 0 | 0.93 | 0.76 | 0.01 | -0.36 | 3/30/2026 9:58:53 AM EST | ||||||
| 149.00 | 15.00 | 19.80 | 17.40 | % | 0.12 | 0 | 0 | 0.90 | 0.74 | 0.01 | -0.36 | 3/30/2026 9:58:53 AM EST | |||
| 150.00 | 17.15 | 19.55 | 18.35 | 15.58 | -0.92 | -5.58% | 0.12 | 7 | 11 | 0.90 | 0.73 | 0.01 | -0.37 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 152.50 | 14.80 | 17.00 | 15.90 | 16.50 | % | 0.10 | 2 | 0 | 0.80 | 0.69 | 0.02 | -0.39 | 3/30/2026 | 3/30/2026 9:58:53 AM EST | |
| 155.00 | 14.25 | 14.70 | 14.48 | 14.56 | +1.34 | +10.14% | 0.09 | 27 | 32 | 0.80 | 0.65 | 0.02 | -0.40 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 157.50 | 12.55 | 13.15 | 12.85 | 12.88 | +1.12 | +9.53% | 0.08 | 21 | 35 | 0.78 | 0.61 | 0.02 | -0.41 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 160.00 | 11.00 | 11.55 | 11.28 | 10.94 | +0.93 | +9.30% | 0.07 | 49 | 73 | 0.78 | 0.57 | 0.02 | -0.41 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 162.50 | 9.70 | 10.10 | 9.90 | 9.60 | +0.70 | +7.87% | 0.06 | 70 | 61 | 0.77 | 0.52 | 0.02 | -0.41 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 165.00 | 8.25 | 8.70 | 8.48 | 8.48 | +0.63 | +8.03% | 0.05 | 64 | 110 | 0.76 | 0.47 | 0.02 | -0.40 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 167.50 | 7.05 | 7.55 | 7.30 | 7.23 | +0.53 | +7.91% | 0.04 | 25 | 69 | 0.75 | 0.43 | 0.02 | -0.39 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 170.00 | 6.10 | 6.45 | 6.28 | 6.40 | +0.65 | +11.31% | 0.04 | 542 | 726 | 0.74 | 0.38 | 0.02 | -0.38 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 172.50 | 5.15 | 5.50 | 5.33 | 5.40 | +0.40 | +8.00% | 0.03 | 437 | 61 | 0.74 | 0.34 | 0.02 | -0.36 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 175.00 | 4.30 | 4.55 | 4.43 | 4.52 | +0.32 | +7.62% | 0.03 | 623 | 238 | 0.74 | 0.30 | 0.02 | -0.34 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 177.50 | 3.55 | 3.95 | 3.75 | 3.81 | +0.24 | +6.73% | 0.02 | 340 | 123 | 0.73 | 0.26 | 0.02 | -0.32 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 180.00 | 2.91 | 3.20 | 3.06 | 3.24 | +0.27 | +9.10% | 0.02 | 258 | 259 | 0.73 | 0.22 | 0.01 | -0.29 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 182.50 | 2.42 | 2.63 | 2.53 | 2.51 | -0.24 | -8.73% | 0.01 | 156 | 139 | 0.73 | 0.19 | 0.01 | -0.27 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 185.00 | 2.00 | 2.19 | 2.10 | 2.15 | +0.10 | +4.88% | 0.01 | 207 | 229 | 0.73 | 0.16 | 0.01 | -0.24 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 187.50 | 1.58 | 1.81 | 1.70 | 1.76 | +0.12 | +7.32% | 0.01 | 79 | 150 | 0.73 | 0.14 | 0.01 | -0.22 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 190.00 | 1.32 | 1.48 | 1.40 | 1.35 | -0.10 | -6.90% | 0.01 | 328 | 1,851 | 0.73 | 0.12 | 0.01 | -0.19 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 192.50 | 1.10 | 1.21 | 1.16 | 1.20 | -0.14 | -10.45% | 0.01 | 27 | 153 | 0.74 | 0.10 | 0.01 | -0.17 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 195.00 | 0.90 | 1.00 | 0.95 | 0.96 | -0.15 | -13.52% | 0.00 | 37 | 320 | 0.75 | 0.08 | 0.01 | -0.15 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 197.50 | 0.73 | 0.85 | 0.79 | 0.75 | -0.17 | -18.48% | 0.00 | 6 | 52 | 0.75 | 0.07 | 0.01 | -0.13 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 200.00 | 0.60 | 0.71 | 0.66 | 0.66 | -0.09 | -12.00% | 0.00 | 86 | 664 | 0.76 | 0.06 | 0.01 | -0.11 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 202.50 | 0.47 | 0.60 | 0.54 | 0.48 | -0.27 | -36.00% | 0.00 | 5 | 217 | 0.77 | 0.05 | 0.00 | -0.09 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 205.00 | 0.38 | 0.49 | 0.44 | 0.31 | -0.23 | -42.60% | 0.00 | 26 | 637 | 0.78 | 0.04 | 0.00 | -0.08 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 207.50 | 0.26 | 0.60 | 0.43 | 0.28 | -0.22 | -44.00% | 0.00 | 102 | 285 | 0.80 | 0.03 | 0.00 | -0.07 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 210.00 | 0.20 | 0.40 | 0.30 | 0.26 | -0.16 | -38.10% | 0.00 | 31 | 1,585 | 0.79 | 0.02 | 0.00 | -0.06 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 212.50 | 0.00 | 0.60 | 0.30 | 0.60 | +0.15 | +33.34% | 0.00 | 3 | 790 | 0.99 | 0.02 | 0.00 | -0.05 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 215.00 | 0.14 | 0.25 | 0.20 | 0.20 | -0.13 | -39.40% | 0.00 | 10 | 1,011 | 0.83 | 0.02 | 0.00 | -0.04 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 217.50 | 0.00 | 0.81 | 0.41 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.07 | 0.01 | 0.00 | -0.03 | 3/27/2026 | 3/30/2026 9:58:53 AM EST |
| 220.00 | 0.14 | 0.21 | 0.18 | 0.16 | -0.09 | -36.00% | 0.00 | 80 | 862 | 0.87 | 0.01 | 0.00 | -0.03 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 225.00 | 0.00 | 0.31 | 0.16 | 0.12 | -0.10 | -45.46% | 0.00 | 1 | 250 | 0.94 | 0.01 | 0.00 | -0.02 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 230.00 | 0.06 | 0.12 | 0.09 | 0.09 | -0.09 | -50.00% | 0.00 | 6 | 233 | 0.89 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 235.00 | 0.00 | 0.15 | 0.08 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.14 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/30/2026 9:58:53 AM EST |
| 240.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.15 | -71.43% | 0.00 | 22 | 346 | 1.03 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 245.00 | 0.00 | 0.67 | 0.34 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.40 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 9:58:53 AM EST |
| 250.00 | 0.03 | 0.08 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 22 | 601 | 0.96 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 255.00 | 0.00 | 0.59 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.41 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:58:53 AM EST |
| 260.00 | 0.00 | 0.31 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 427 | 1.29 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:58:53 AM EST |
| 265.00 | 0.00 | 0.58 | 0.29 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.51 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 9:58:53 AM EST |
| 270.00 | 0.00 | 0.26 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 294 | 1.33 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:58:53 AM EST |
| 275.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 188 | 1.17 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 280.00 | 0.00 | 0.58 | 0.29 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 350 | 1.59 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 9:58:53 AM EST |
| 285.00 | 0.02 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 39 | 1.69 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 290.00 | 0.00 | 2.72 | 1.36 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 93 | 2.26 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 9:58:53 AM EST |
| 295.00 | 0.01 | 0.06 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.40 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:58:53 AM EST |
| 300.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.40 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:58:53 AM EST |
| 305.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.15 | -88.24% | 0.00 | 178 | 170 | 1.22 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.61 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/30/2026 9:58:53 AM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/30/2026 9:58:53 AM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.20 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:58:53 AM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:58:53 AM EST |
| 60.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:53 AM EST | |||
| 65.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:53 AM EST | |||
| 70.00 | 0.00 | 0.32 | 0.16 | 0.03 | -0.36 | -92.31% | 0.00 | 2 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 75.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:53 AM EST | |||
| 80.00 | 0.00 | 4.15 | 2.08 | % | 0.03 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:53 AM EST | |||
| 85.00 | 0.00 | 0.68 | 0.34 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 171 | 2.56 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:58:53 AM EST |
| 90.00 | 0.00 | 3.95 | 1.98 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.95 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:58:53 AM EST |
| 95.00 | 0.04 | 0.20 | 0.12 | 0.12 | -0.08 | -40.00% | 0.00 | 1 | 387 | 1.33 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 100.00 | 0.11 | 0.13 | 0.12 | 0.14 | -0.04 | -22.23% | 0.00 | 10 | 357 | 1.30 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 105.00 | 0.00 | 0.28 | 0.14 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.28 | 0.00 | 0.00 | -0.02 | 3/27/2026 | 3/30/2026 9:58:53 AM EST |
| 110.00 | 0.06 | 0.51 | 0.29 | 0.25 | -0.13 | -34.22% | 0.00 | 8 | 9 | 1.06 | -0.01 | 0.00 | -0.05 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 113.00 | 0.01 | 1.44 | 0.73 | % | 0.01 | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.06 | 3/30/2026 9:58:53 AM EST | |||
| 114.00 | 0.01 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.07 | 3/30/2026 9:58:53 AM EST | |||
| 115.00 | 0.27 | 0.44 | 0.36 | 0.30 | -0.35 | -53.85% | 0.00 | 1,463 | 39 | 1.09 | -0.01 | 0.00 | -0.07 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 116.00 | 0.01 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 1.05 | -0.02 | 0.00 | -0.07 | 3/30/2026 9:58:53 AM EST | |||
| 117.00 | 0.01 | 1.43 | 0.72 | % | 0.01 | 0 | 0 | 1.03 | -0.02 | 0.00 | -0.08 | 3/30/2026 9:58:53 AM EST | |||
| 118.00 | 0.01 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.01 | -0.02 | 0.00 | -0.09 | 3/30/2026 9:58:53 AM EST | |||
| 119.00 | 0.01 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 0.99 | -0.02 | 0.00 | -0.09 | 3/30/2026 9:58:53 AM EST | |||
| 120.00 | 0.34 | 0.64 | 0.49 | 0.44 | -0.26 | -37.15% | 0.00 | 1 | 345 | 0.86 | -0.03 | 0.00 | -0.10 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 121.00 | 0.01 | 1.52 | 0.77 | % | 0.01 | 0 | 0 | 0.95 | -0.03 | 0.00 | -0.11 | 3/30/2026 9:58:53 AM EST | |||
| 122.00 | 0.01 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 0.92 | -0.03 | 0.00 | -0.11 | 3/30/2026 9:58:53 AM EST | |||
| 123.00 | 0.01 | 1.37 | 0.69 | % | 0.01 | 0 | 0 | 0.89 | -0.04 | 0.00 | -0.12 | 3/30/2026 9:58:53 AM EST | |||
| 124.00 | 0.01 | 1.28 | 0.65 | % | 0.01 | 0 | 0 | 0.85 | -0.04 | 0.00 | -0.13 | 3/30/2026 9:58:53 AM EST | |||
| 125.00 | 0.55 | 0.74 | 0.65 | 0.77 | -0.25 | -24.51% | 0.01 | 6 | 80 | 0.99 | -0.04 | 0.00 | -0.13 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 126.00 | 0.23 | 1.17 | 0.70 | 0.68 | % | 0.01 | 1 | 0 | 0.91 | -0.05 | 0.00 | -0.14 | 3/30/2026 | 3/30/2026 9:58:53 AM EST | |
| 127.00 | 0.67 | 0.84 | 0.76 | % | 0.01 | 0 | 0 | 0.99 | -0.05 | 0.00 | -0.15 | 3/30/2026 9:58:53 AM EST | |||
| 128.00 | 0.73 | 0.89 | 0.81 | 0.99 | % | 0.01 | 1 | 0 | 0.94 | -0.06 | 0.00 | -0.16 | 3/30/2026 | 3/30/2026 9:58:53 AM EST | |
| 129.00 | 0.78 | 0.95 | 0.87 | % | 0.01 | 0 | 0 | 0.95 | -0.06 | 0.00 | -0.17 | 3/30/2026 9:58:53 AM EST | |||
| 130.00 | 0.88 | 0.95 | 0.92 | 0.92 | -0.51 | -35.67% | 0.01 | 6 | 173 | 0.94 | -0.07 | 0.01 | -0.18 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 131.00 | 0.92 | 1.08 | 1.00 | % | 0.01 | 0 | 0 | 0.90 | -0.08 | 0.01 | -0.19 | 3/30/2026 9:58:53 AM EST | |||
| 132.00 | 0.99 | 1.15 | 1.07 | 1.37 | % | 0.01 | 2 | 0 | 0.93 | -0.08 | 0.01 | -0.20 | 3/30/2026 | 3/30/2026 9:58:53 AM EST | |
| 133.00 | 1.07 | 1.23 | 1.15 | 1.13 | % | 0.01 | 1 | 0 | 0.92 | -0.09 | 0.01 | -0.21 | 3/30/2026 | 3/30/2026 9:58:53 AM EST | |
| 134.00 | 1.16 | 1.31 | 1.24 | 1.60 | % | 0.01 | 2 | 0 | 0.92 | -0.10 | 0.01 | -0.22 | 3/30/2026 | 3/30/2026 9:58:53 AM EST | |
| 135.00 | 1.26 | 1.40 | 1.33 | 1.30 | -0.67 | -34.01% | 0.01 | 36 | 170 | 0.91 | -0.10 | 0.01 | -0.23 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 136.00 | 1.34 | 1.51 | 1.43 | % | 0.01 | 0 | 0 | 0.90 | -0.11 | 0.01 | -0.24 | 3/30/2026 9:58:53 AM EST | |||
| 137.00 | 1.45 | 1.60 | 1.53 | % | 0.01 | 0 | 0 | 0.90 | -0.12 | 0.01 | -0.25 | 3/30/2026 9:58:53 AM EST | |||
| 138.00 | 1.53 | 1.71 | 1.62 | 1.90 | % | 0.01 | 12 | 0 | 0.89 | -0.13 | 0.01 | -0.26 | 3/30/2026 | 3/30/2026 9:58:53 AM EST | |
| 139.00 | 1.68 | 1.87 | 1.78 | % | 0.01 | 0 | 0 | 0.88 | -0.14 | 0.01 | -0.27 | 3/30/2026 9:58:53 AM EST | |||
| 140.00 | 1.81 | 2.01 | 1.91 | 2.00 | -0.73 | -26.74% | 0.01 | 17 | 249 | 0.88 | -0.15 | 0.01 | -0.28 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 141.00 | 1.93 | 2.11 | 2.02 | % | 0.01 | 0 | 0 | 0.87 | -0.16 | 0.01 | -0.29 | 3/30/2026 9:58:53 AM EST | |||
| 142.00 | 2.09 | 2.28 | 2.19 | % | 0.02 | 0 | 0 | 0.86 | -0.17 | 0.01 | -0.30 | 3/30/2026 9:58:53 AM EST | |||
| 143.00 | 2.25 | 2.47 | 2.36 | 2.49 | % | 0.02 | 1 | 0 | 0.86 | -0.18 | 0.01 | -0.31 | 3/30/2026 | 3/30/2026 9:58:53 AM EST | |
| 144.00 | 2.41 | 2.60 | 2.51 | 3.20 | % | 0.02 | 1 | 0 | 0.85 | -0.19 | 0.01 | -0.32 | 3/30/2026 | 3/30/2026 9:58:53 AM EST | |
| 145.00 | 2.61 | 2.76 | 2.69 | 2.74 | -0.97 | -26.15% | 0.02 | 38 | 385 | 0.85 | -0.20 | 0.01 | -0.33 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 146.00 | 2.78 | 2.95 | 2.87 | % | 0.02 | 0 | 0 | 0.84 | -0.22 | 0.01 | -0.34 | 3/30/2026 9:58:53 AM EST | |||
| 147.00 | 2.97 | 3.20 | 3.09 | 3.75 | % | 0.02 | 2 | 0 | 0.83 | -0.23 | 0.01 | -0.35 | 3/30/2026 | 3/30/2026 9:58:53 AM EST | |
| 148.00 | 3.05 | 3.35 | 3.20 | 4.20 | % | 0.02 | 14 | 0 | 0.83 | -0.24 | 0.01 | -0.36 | 3/30/2026 | 3/30/2026 9:58:53 AM EST | |
| 149.00 | 3.30 | 3.60 | 3.45 | % | 0.02 | 0 | 0 | 0.83 | -0.26 | 0.01 | -0.36 | 3/30/2026 9:58:53 AM EST | |||
| 150.00 | 3.60 | 3.85 | 3.73 | 3.50 | -1.45 | -29.30% | 0.02 | 200 | 476 | 0.82 | -0.27 | 0.01 | -0.37 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 152.50 | 4.20 | 4.50 | 4.35 | 4.42 | % | 0.03 | 30 | 0 | 0.81 | -0.31 | 0.02 | -0.39 | 3/30/2026 | 3/30/2026 9:58:53 AM EST | |
| 155.00 | 4.90 | 5.25 | 5.08 | 5.00 | -1.79 | -26.37% | 0.03 | 197 | 236 | 0.80 | -0.35 | 0.02 | -0.40 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 157.50 | 5.70 | 6.10 | 5.90 | 6.02 | -1.67 | -21.72% | 0.04 | 41 | 30 | 0.79 | -0.39 | 0.02 | -0.41 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 160.00 | 6.70 | 7.05 | 6.88 | 6.75 | -2.45 | -26.63% | 0.04 | 495 | 422 | 0.78 | -0.43 | 0.02 | -0.41 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 162.50 | 7.70 | 8.10 | 7.90 | 7.95 | -2.37 | -22.97% | 0.05 | 247 | 84 | 0.77 | -0.48 | 0.02 | -0.41 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 165.00 | 8.90 | 9.30 | 9.10 | 9.03 | -2.40 | -21.00% | 0.06 | 113 | 166 | 0.76 | -0.53 | 0.02 | -0.40 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 167.50 | 10.20 | 10.60 | 10.40 | 10.20 | -2.63 | -20.50% | 0.06 | 199 | 59 | 0.76 | -0.57 | 0.02 | -0.39 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 170.00 | 11.65 | 12.05 | 11.85 | 12.05 | -2.46 | -16.96% | 0.07 | 187 | 248 | 0.75 | -0.62 | 0.02 | -0.38 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 172.50 | 13.20 | 13.60 | 13.40 | 13.71 | -2.42 | -15.01% | 0.08 | 4 | 36 | 0.74 | -0.66 | 0.02 | -0.36 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 175.00 | 14.80 | 15.25 | 15.03 | 17.31 | -0.69 | -3.84% | 0.09 | 107 | 264 | 0.73 | -0.70 | 0.02 | -0.34 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 177.50 | 16.35 | 17.05 | 16.70 | 19.55 | +0.69 | +3.66% | 0.09 | 5 | 67 | 0.72 | -0.74 | 0.02 | -0.32 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 180.00 | 17.95 | 18.95 | 18.45 | 18.22 | -3.83 | -17.37% | 0.10 | 46 | 459 | 0.70 | -0.78 | 0.01 | -0.29 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 182.50 | 19.35 | 22.25 | 20.80 | 23.00 | -0.24 | -1.04% | 0.11 | 6 | 26 | 0.57 | -0.81 | 0.01 | -0.27 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 185.00 | 21.85 | 23.25 | 22.55 | 25.80 | +0.27 | +1.06% | 0.12 | 13 | 234 | 0.58 | -0.84 | 0.01 | -0.24 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 187.50 | 23.45 | 28.70 | 26.08 | 27.24 | +2.41 | +9.71% | 0.14 | 2 | 19 | 0.87 | -0.86 | 0.01 | -0.22 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 190.00 | 25.85 | 29.65 | 27.75 | 28.22 | -1.68 | -5.62% | 0.15 | 7 | 245 | 0.92 | -0.88 | 0.01 | -0.19 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 192.50 | 28.35 | 31.65 | 30.00 | 31.00 | -1.50 | -4.62% | 0.16 | 35 | 744 | 0.81 | -0.90 | 0.01 | -0.17 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 195.00 | 30.35 | 32.65 | 31.50 | 34.15 | -0.36 | -1.05% | 0.16 | 2 | 212 | 0.91 | -0.92 | 0.01 | -0.15 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 197.50 | 32.40 | 37.65 | 35.03 | 37.42 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.93 | -0.93 | 0.01 | -0.13 | 3/27/2026 | 3/30/2026 9:58:53 AM EST |
| 200.00 | 34.65 | 40.40 | 37.53 | 39.02 | +1.50 | +4.00% | 0.19 | 1 | 307 | 0.96 | -0.94 | 0.01 | -0.11 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 202.50 | 37.75 | 42.40 | 40.08 | 41.42 | 0.00 | 0.00% | 0.20 | 0 | 27 | 0.98 | -0.95 | 0.00 | -0.09 | 3/27/2026 | 3/30/2026 9:58:53 AM EST |
| 205.00 | 39.35 | 45.20 | 42.28 | 41.06 | -2.73 | -6.24% | 0.21 | 2 | 259 | 1.05 | -0.96 | 0.00 | -0.08 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 207.50 | 42.20 | 47.25 | 44.73 | 35.17 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.12 | -0.97 | 0.00 | -0.07 | 3/26/2026 | 3/30/2026 9:58:53 AM EST |
| 210.00 | 44.45 | 49.70 | 47.08 | 36.65 | 0.00 | 0.00% | 0.22 | 0 | 123 | 1.15 | -0.98 | 0.00 | -0.06 | 3/26/2026 | 3/30/2026 9:58:53 AM EST |
| 212.50 | 46.60 | 52.20 | 49.40 | 39.97 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.18 | -0.98 | 0.00 | -0.05 | 3/26/2026 | 3/30/2026 9:58:53 AM EST |
| 215.00 | 49.95 | 53.15 | 51.55 | 53.35 | 0.00 | 0.00% | 0.24 | 0 | 66 | 0.99 | -0.98 | 0.00 | -0.04 | 3/27/2026 | 3/30/2026 9:58:53 AM EST |
| 217.50 | 52.40 | 55.60 | 54.00 | 37.05 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.11 | -0.99 | 0.00 | -0.03 | 3/25/2026 | 3/30/2026 9:58:53 AM EST |
| 220.00 | 54.75 | 57.45 | 56.10 | 57.50 | -1.44 | -2.45% | 0.26 | 1 | 8 | 1.03 | -0.99 | 0.00 | -0.03 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 225.00 | 59.90 | 63.05 | 61.48 | 43.92 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.07 | -0.99 | 0.00 | -0.02 | 3/24/2026 | 3/30/2026 9:58:53 AM EST |
| 230.00 | 64.10 | 69.55 | 66.83 | 68.99 | +12.74 | +22.65% | 0.29 | 1 | 14 | 1.39 | -1.00 | 0.00 | -0.01 | 3/30/2026 | 3/30/2026 9:58:53 AM EST |
| 235.00 | 69.90 | 74.55 | 72.23 | 61.37 | 0.00 | 0.00% | 0.31 | 0 | 8 | 1.45 | -1.00 | 0.00 | -0.01 | 3/26/2026 | 3/30/2026 9:58:53 AM EST |
| 240.00 | 74.95 | 79.55 | 77.25 | 66.49 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.61 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:58:53 AM EST |
| 245.00 | 79.80 | 84.55 | 82.18 | 68.43 | 0.00 | 0.00% | 0.34 | 0 | 6 | 1.57 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:58:53 AM EST |
| 250.00 | 84.00 | 89.55 | 86.78 | 75.00 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.61 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:58:53 AM EST |
| 255.00 | 89.05 | 94.55 | 91.80 | 58.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/30/2026 9:58:53 AM EST |
| 260.00 | 94.20 | 99.70 | 96.95 | 61.08 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/30/2026 9:58:53 AM EST |
| 265.00 | 98.80 | 104.55 | 101.68 | % | 0.38 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:53 AM EST | |||
| 270.00 | 103.90 | 109.55 | 106.73 | 79.95 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 9:58:53 AM EST |
| 275.00 | 108.90 | 114.60 | 111.75 | % | 0.41 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:53 AM EST | |||
| 280.00 | 113.90 | 119.60 | 116.75 | 81.13 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/30/2026 9:58:53 AM EST |
| 285.00 | 119.15 | 124.70 | 121.93 | % | 0.43 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:53 AM EST | |||
| 290.00 | 124.25 | 129.70 | 126.98 | 97.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 9:58:53 AM EST |
| 295.00 | 129.35 | 134.55 | 131.95 | 96.41 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/30/2026 9:58:53 AM EST |
| 300.00 | 134.65 | 139.70 | 137.18 | 105.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/30/2026 9:58:53 AM EST |
| 305.00 | 138.90 | 144.70 | 141.80 | % | 0.46 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:53 AM EST |