Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $206.33 as of 4/19/2026 3:45:54 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 167.50 | 174.85 | 171.18 | % | 4.28 | 0 | 1 | 6.83 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:22 PM EST | |||
| 45.00 | 162.50 | 169.30 | 165.90 | % | 3.69 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:22 PM EST | |||
| 50.00 | 157.10 | 164.85 | 160.98 | % | 3.22 | 0 | 1 | 5.64 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:22 PM EST | |||
| 55.00 | 152.50 | 159.80 | 156.15 | % | 2.84 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:22 PM EST | |||
| 60.00 | 147.60 | 154.80 | 151.20 | 125.63 | 0.00 | 0.00% | 2.52 | 0 | 3 | 5.01 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/20/2026 3:59:22 PM EST |
| 65.00 | 142.65 | 149.50 | 146.08 | 115.70 | 0.00 | 0.00% | 2.25 | 0 | 10 | 4.67 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/20/2026 3:59:22 PM EST |
| 70.00 | 137.50 | 144.80 | 141.15 | % | 2.02 | 0 | 13 | 4.24 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:22 PM EST | |||
| 75.00 | 132.65 | 139.00 | 135.83 | % | 1.81 | 0 | 11 | 4.03 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:22 PM EST | |||
| 80.00 | 127.65 | 134.10 | 130.88 | % | 1.64 | 0 | 16 | 3.84 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:22 PM EST | |||
| 85.00 | 122.65 | 129.35 | 126.00 | 92.86 | 0.00 | 0.00% | 1.48 | 0 | 20 | 3.70 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/20/2026 3:59:22 PM EST |
| 90.00 | 117.60 | 124.85 | 121.23 | 82.50 | 0.00 | 0.00% | 1.35 | 0 | 4 | 3.45 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/20/2026 3:59:22 PM EST |
| 95.00 | 112.70 | 119.65 | 116.18 | 71.95 | 0.00 | 0.00% | 1.22 | 0 | 1 | 3.27 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/20/2026 3:59:22 PM EST |
| 100.00 | 107.60 | 114.40 | 111.00 | 82.55 | 0.00 | 0.00% | 1.11 | 0 | 3 | 3.07 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/20/2026 3:59:22 PM EST |
| 105.00 | 102.75 | 109.25 | 106.00 | 58.60 | 0.00 | 0.00% | 1.01 | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/20/2026 3:59:22 PM EST |
| 110.00 | 97.75 | 104.15 | 100.95 | 102.15 | % | 0.92 | 2 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:22 PM EST | |
| 115.00 | 92.95 | 99.20 | 96.08 | 73.75 | 0.00 | 0.00% | 0.84 | 0 | 3 | 2.57 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/20/2026 3:59:22 PM EST |
| 120.00 | 87.85 | 94.35 | 91.10 | 85.65 | +32.02 | +59.71% | 0.76 | 5 | 21 | 2.46 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 125.00 | 83.00 | 89.25 | 86.13 | 49.28 | 0.00 | 0.00% | 0.69 | 0 | 23 | 2.29 | 1.00 | 0.00 | -0.01 | 4/13/2026 | 4/20/2026 3:59:22 PM EST |
| 130.00 | 77.90 | 84.30 | 81.10 | 43.27 | 0.00 | 0.00% | 0.62 | 0 | 15 | 2.16 | 1.00 | 0.00 | -0.02 | 4/13/2026 | 4/20/2026 3:59:22 PM EST |
| 135.00 | 72.85 | 79.50 | 76.18 | 71.01 | +19.92 | +38.99% | 0.56 | 48 | 33 | 2.06 | 1.00 | 0.00 | -0.02 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 140.00 | 68.15 | 74.30 | 71.23 | 65.55 | +18.73 | +40.01% | 0.51 | 46 | 92 | 1.89 | 1.00 | 0.00 | -0.02 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 141.00 | 67.35 | 73.35 | 70.35 | % | 0.50 | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.02 | 4/20/2026 3:59:22 PM EST | |||
| 142.00 | 66.20 | 72.25 | 69.23 | % | 0.49 | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.03 | 4/20/2026 3:59:22 PM EST | |||
| 143.00 | 65.20 | 71.35 | 68.28 | % | 0.48 | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.03 | 4/20/2026 3:59:22 PM EST | |||
| 144.00 | 64.20 | 70.30 | 67.25 | % | 0.47 | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.04 | 4/20/2026 3:59:22 PM EST | |||
| 145.00 | 63.40 | 69.40 | 66.40 | 61.83 | -2.45 | -3.82% | 0.46 | 26 | 63 | 1.78 | 0.99 | 0.00 | -0.04 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 146.00 | 62.20 | 68.35 | 65.28 | % | 0.45 | 0 | 0 | 1.75 | 0.99 | 0.00 | -0.04 | 4/20/2026 3:59:22 PM EST | |||
| 147.00 | 61.25 | 67.30 | 64.28 | % | 0.44 | 0 | 0 | 1.71 | 0.99 | 0.00 | -0.05 | 4/20/2026 3:59:22 PM EST | |||
| 148.00 | 60.25 | 66.40 | 63.33 | % | 0.43 | 0 | 0 | 1.71 | 0.99 | 0.00 | -0.05 | 4/20/2026 3:59:22 PM EST | |||
| 149.00 | 59.65 | 65.25 | 62.45 | 55.25 | % | 0.42 | 2 | 0 | 1.66 | 0.99 | 0.00 | -0.06 | 4/20/2026 | 4/20/2026 3:59:22 PM EST | |
| 150.00 | 58.50 | 64.15 | 61.33 | 58.87 | 0.00 | 0.00% | 0.41 | 0 | 59 | 1.61 | 0.98 | 0.00 | -0.08 | 4/17/2026 | 4/20/2026 3:59:22 PM EST |
| 152.50 | 55.80 | 62.05 | 58.93 | 38.69 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.62 | 0.98 | 0.00 | -0.10 | 4/15/2026 | 4/20/2026 3:59:22 PM EST |
| 155.00 | 53.25 | 59.15 | 56.20 | 56.62 | 0.00 | 0.00% | 0.36 | 0 | 76 | 1.49 | 0.98 | 0.00 | -0.11 | 4/17/2026 | 4/20/2026 3:59:22 PM EST |
| 157.50 | 51.00 | 57.05 | 54.03 | 49.05 | +16.64 | +51.35% | 0.34 | 1 | 5 | 1.49 | 0.97 | 0.00 | -0.12 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 160.00 | 50.35 | 54.65 | 52.50 | 51.85 | -0.34 | -0.66% | 0.33 | 18 | 58 | 1.45 | 0.97 | 0.00 | -0.13 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 162.50 | 45.80 | 52.10 | 48.95 | 29.78 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.38 | 0.96 | 0.00 | -0.14 | 4/16/2026 | 4/20/2026 3:59:22 PM EST |
| 165.00 | 45.60 | 49.55 | 47.58 | 42.45 | -1.39 | -3.18% | 0.29 | 20 | 99 | 1.32 | 0.96 | 0.00 | -0.16 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 167.50 | 42.60 | 47.35 | 44.98 | 45.00 | +5.00 | +12.50% | 0.27 | 1 | 4 | 1.30 | 0.95 | 0.00 | -0.18 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 170.00 | 38.60 | 44.90 | 41.75 | 38.35 | 0.00 | 0.00% | 0.25 | 0 | 428 | 1.25 | 0.94 | 0.00 | -0.20 | 4/17/2026 | 4/20/2026 3:59:22 PM EST |
| 172.50 | 36.50 | 42.60 | 39.55 | 35.28 | -0.32 | -0.90% | 0.23 | 7 | 14 | 1.21 | 0.93 | 0.00 | -0.22 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 175.00 | 34.90 | 39.00 | 36.95 | 33.76 | -3.84 | -10.22% | 0.21 | 23 | 301 | 1.02 | 0.92 | 0.01 | -0.24 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 177.50 | 31.60 | 37.95 | 34.78 | 30.97 | +9.09 | +41.55% | 0.20 | 2 | 32 | 1.13 | 0.91 | 0.01 | -0.26 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 180.00 | 31.55 | 35.70 | 33.63 | 33.38 | +3.68 | +12.40% | 0.19 | 26 | 725 | 1.10 | 0.89 | 0.01 | -0.28 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 182.50 | 29.45 | 33.25 | 31.35 | 28.25 | -4.35 | -13.35% | 0.17 | 6 | 84 | 0.73 | 0.87 | 0.01 | -0.30 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 185.00 | 28.25 | 29.95 | 29.10 | 27.20 | +1.26 | +4.86% | 0.16 | 48 | 923 | 0.76 | 0.86 | 0.01 | -0.33 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 187.50 | 25.30 | 27.40 | 26.35 | 25.92 | +3.81 | +17.24% | 0.14 | 23 | 97 | 0.68 | 0.84 | 0.01 | -0.35 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 190.00 | 23.70 | 25.85 | 24.78 | 25.00 | +3.80 | +17.93% | 0.13 | 45 | 440 | 0.73 | 0.81 | 0.01 | -0.37 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 192.50 | 21.40 | 23.45 | 22.43 | 20.09 | +0.72 | +3.72% | 0.12 | 52 | 55 | 0.69 | 0.79 | 0.01 | -0.40 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 195.00 | 20.30 | 21.55 | 20.93 | 22.05 | +4.22 | +23.67% | 0.11 | 87 | 313 | 0.73 | 0.76 | 0.01 | -0.42 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 197.50 | 18.65 | 19.80 | 19.23 | 16.17 | -0.55 | -3.29% | 0.10 | 148 | 72 | 0.74 | 0.73 | 0.01 | -0.45 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 200.00 | 17.55 | 18.10 | 17.83 | 18.10 | +3.10 | +20.67% | 0.09 | 317 | 1,124 | 0.76 | 0.69 | 0.01 | -0.47 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 202.50 | 15.95 | 16.50 | 16.23 | 16.00 | +1.75 | +12.29% | 0.08 | 320 | 78 | 0.75 | 0.66 | 0.01 | -0.48 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 205.00 | 14.60 | 15.00 | 14.80 | 14.65 | +2.47 | +20.28% | 0.07 | 495 | 478 | 0.76 | 0.63 | 0.01 | -0.50 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 207.50 | 13.25 | 13.60 | 13.43 | 13.45 | +2.40 | +21.72% | 0.06 | 393 | 141 | 0.76 | 0.59 | 0.01 | -0.51 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 210.00 | 11.95 | 12.30 | 12.13 | 12.14 | +2.39 | +24.52% | 0.06 | 1,075 | 1,914 | 0.76 | 0.56 | 0.01 | -0.52 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 212.50 | 10.80 | 11.10 | 10.95 | 10.80 | +1.94 | +21.90% | 0.05 | 589 | 121 | 0.76 | 0.52 | 0.01 | -0.52 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 215.00 | 9.70 | 10.00 | 9.85 | 9.82 | +1.70 | +20.94% | 0.05 | 1,620 | 661 | 0.76 | 0.48 | 0.01 | -0.52 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 217.50 | 8.55 | 9.00 | 8.78 | 8.72 | +1.59 | +22.30% | 0.04 | 212 | 27 | 0.76 | 0.45 | 0.01 | -0.52 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 220.00 | 7.90 | 8.05 | 7.98 | 7.95 | +1.50 | +23.26% | 0.04 | 1,247 | 890 | 0.77 | 0.42 | 0.01 | -0.52 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 222.50 | 6.80 | 7.40 | 7.10 | 7.17 | +1.42 | +24.70% | 0.03 | 120 | 52 | 0.77 | 0.39 | 0.01 | -0.51 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 225.00 | 6.25 | 6.45 | 6.35 | 6.35 | +1.05 | +19.82% | 0.03 | 748 | 1,049 | 0.77 | 0.36 | 0.01 | -0.49 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 227.50 | 5.40 | 5.75 | 5.58 | 5.85 | +0.73 | +14.26% | 0.02 | 113 | 65 | 0.77 | 0.33 | 0.01 | -0.48 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 230.00 | 5.00 | 5.15 | 5.08 | 5.15 | +0.80 | +18.40% | 0.02 | 1,242 | 709 | 0.78 | 0.30 | 0.01 | -0.47 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 232.50 | 4.30 | 4.65 | 4.48 | 4.42 | +0.25 | +6.00% | 0.02 | 147 | 53 | 0.78 | 0.27 | 0.01 | -0.45 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 235.00 | 3.95 | 4.15 | 4.05 | 4.00 | +0.60 | +17.65% | 0.02 | 270 | 326 | 0.79 | 0.25 | 0.01 | -0.43 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 237.50 | 3.45 | 3.75 | 3.60 | 3.60 | +0.49 | +15.76% | 0.02 | 67 | 41 | 0.80 | 0.23 | 0.01 | -0.41 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 240.00 | 3.20 | 3.30 | 3.25 | 3.26 | +0.50 | +18.12% | 0.01 | 7,560 | 3,835 | 0.81 | 0.21 | 0.01 | -0.40 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 242.50 | 2.84 | 3.00 | 2.92 | 3.00 | +0.35 | +13.21% | 0.01 | 52 | 40 | 0.81 | 0.19 | 0.01 | -0.38 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 245.00 | 2.58 | 2.73 | 2.66 | 2.64 | +0.44 | +20.00% | 0.01 | 1,546 | 1,084 | 0.82 | 0.18 | 0.01 | -0.36 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 247.50 | 2.28 | 2.45 | 2.37 | 2.41 | +0.20 | +9.05% | 0.01 | 6 | 29 | 0.83 | 0.16 | 0.01 | -0.34 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 250.00 | 2.15 | 2.20 | 2.18 | 2.18 | +0.38 | +21.12% | 0.01 | 5,195 | 4,080 | 0.84 | 0.15 | 0.01 | -0.32 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 252.50 | 1.86 | 2.02 | 1.94 | 2.05 | +0.19 | +10.22% | 0.01 | 37 | 7 | 0.85 | 0.13 | 0.01 | -0.31 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 255.00 | 1.73 | 1.81 | 1.77 | 1.73 | +0.09 | +5.49% | 0.01 | 226 | 160 | 0.86 | 0.12 | 0.01 | -0.29 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 257.50 | 1.53 | 1.70 | 1.62 | 1.65 | +0.15 | +10.00% | 0.01 | 21 | 14 | 0.87 | 0.11 | 0.01 | -0.28 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 260.00 | 1.45 | 1.47 | 1.46 | 1.48 | +0.21 | +16.54% | 0.01 | 713 | 1,919 | 0.88 | 0.10 | 0.01 | -0.26 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 265.00 | 1.16 | 1.28 | 1.22 | 1.24 | -0.01 | -0.80% | 0.00 | 75 | 127 | 0.90 | 0.09 | 0.00 | -0.23 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 270.00 | 0.96 | 1.17 | 1.07 | 1.05 | +0.13 | +14.13% | 0.00 | 31 | 129 | 0.92 | 0.07 | 0.00 | -0.20 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 275.00 | 0.84 | 0.94 | 0.89 | 0.85 | +0.04 | +4.94% | 0.00 | 42 | 473 | 0.93 | 0.06 | 0.00 | -0.18 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 280.00 | 0.71 | 0.81 | 0.76 | 0.70 | 0.00 | 0.00% | 0.00 | 38 | 71 | 0.95 | 0.05 | 0.00 | -0.16 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 285.00 | 0.24 | 0.93 | 0.59 | 0.60 | -0.02 | -3.23% | 0.00 | 18 | 20 | 0.93 | 0.04 | 0.00 | -0.15 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 290.00 | 0.50 | 0.81 | 0.66 | 0.53 | -0.11 | -17.19% | 0.00 | 53 | 3 | 1.01 | 0.03 | 0.00 | -0.12 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 295.00 | 0.00 | 0.81 | 0.41 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.11 | 0.02 | 0.00 | -0.08 | 4/17/2026 | 4/20/2026 3:59:22 PM EST |
| 300.00 | 0.22 | 0.71 | 0.47 | 0.38 | -0.02 | -5.00% | 0.00 | 296 | 118 | 1.02 | 0.02 | 0.00 | -0.08 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 305.00 | 0.04 | 0.49 | 0.27 | 0.30 | -0.11 | -26.83% | 0.00 | 336 | 154 | 0.97 | 0.02 | 0.00 | -0.07 | 4/20/2026 | 4/20/2026 3:59:22 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 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/20/2026 3:59:22 PM EST |
| 45.00 | 0.00 | 4.60 | 2.30 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/20/2026 3:59:22 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/20/2026 3:59:22 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 3:59:22 PM EST | |||
| 60.00 | 0.00 | 4.50 | 2.25 | % | 0.04 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 4/20/2026 3:59:22 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 4/20/2026 3:59:22 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/20/2026 3:59:22 PM EST |
| 75.00 | 0.00 | 1.97 | 0.99 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 4/20/2026 3:59:22 PM EST | |||
| 80.00 | 0.00 | 0.66 | 0.33 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 12 | 3.52 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 85.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 247 | 4.10 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 3:59:22 PM EST |
| 90.00 | 0.00 | 0.46 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.11 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/20/2026 3:59:22 PM EST |
| 95.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.02 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 3:59:22 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 742 | 1.92 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 3:59:22 PM EST |
| 105.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,804 | 1.68 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 3:59:22 PM EST |
| 110.00 | 0.01 | 0.42 | 0.22 | 0.05 | -0.05 | -50.00% | 0.00 | 23 | 511 | 1.48 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 115.00 | 0.01 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 251 | 1.43 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 120.00 | 0.06 | 0.25 | 0.16 | 0.08 | -0.01 | -11.12% | 0.00 | 173 | 260 | 1.41 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 125.00 | 0.04 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 32 | 141 | 1.23 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 130.00 | 0.08 | 0.20 | 0.14 | 0.11 | -0.14 | -56.00% | 0.00 | 138 | 252 | 1.23 | 0.00 | 0.00 | -0.02 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 135.00 | 0.02 | 0.20 | 0.11 | 0.12 | -0.08 | -40.00% | 0.00 | 17 | 607 | 1.07 | 0.00 | 0.00 | -0.02 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 140.00 | 0.04 | 0.27 | 0.16 | 0.18 | -0.09 | -33.34% | 0.00 | 44 | 569 | 1.03 | 0.00 | 0.00 | -0.02 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 141.00 | 0.00 | 1.94 | 0.97 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.02 | 4/20/2026 3:59:22 PM EST | |||
| 142.00 | 0.00 | 0.83 | 0.42 | 0.43 | % | 0.00 | 16 | 0 | 1.39 | 0.00 | 0.00 | -0.03 | 4/20/2026 | 4/20/2026 3:59:22 PM EST | |
| 143.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.03 | 4/20/2026 3:59:22 PM EST | |||
| 144.00 | 0.00 | 1.06 | 0.53 | 0.65 | % | 0.00 | 8 | 0 | 1.41 | 0.00 | 0.00 | -0.04 | 4/20/2026 | 4/20/2026 3:59:22 PM EST | |
| 145.00 | 0.05 | 0.23 | 0.14 | 0.24 | -0.10 | -29.42% | 0.00 | 92 | 335 | 0.96 | -0.01 | 0.00 | -0.04 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 146.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.04 | 4/20/2026 3:59:22 PM EST | |||
| 147.00 | 0.00 | 0.94 | 0.47 | 0.36 | % | 0.00 | 2 | 0 | 1.40 | -0.01 | 0.00 | -0.05 | 4/20/2026 | 4/20/2026 3:59:22 PM EST | |
| 148.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.45 | -0.01 | 0.00 | -0.05 | 4/20/2026 3:59:22 PM EST | |||
| 149.00 | 0.00 | 0.79 | 0.40 | 0.42 | % | 0.00 | 2 | 0 | 1.24 | -0.01 | 0.00 | -0.06 | 4/20/2026 | 4/20/2026 3:59:22 PM EST | |
| 150.00 | 0.05 | 0.52 | 0.29 | 0.30 | -0.15 | -33.34% | 0.00 | 189 | 612 | 0.96 | -0.02 | 0.00 | -0.08 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 152.50 | 0.13 | 0.53 | 0.33 | 0.40 | -0.14 | -25.93% | 0.00 | 61 | 51 | 0.95 | -0.02 | 0.00 | -0.10 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 155.00 | 0.28 | 0.37 | 0.33 | 0.30 | -0.27 | -47.37% | 0.00 | 59 | 385 | 0.85 | -0.02 | 0.00 | -0.11 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 157.50 | 0.20 | 0.42 | 0.31 | 0.46 | -0.15 | -24.59% | 0.00 | 2 | 44 | 0.90 | -0.03 | 0.00 | -0.12 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 160.00 | 0.39 | 0.48 | 0.44 | 0.41 | -0.31 | -43.06% | 0.00 | 102 | 364 | 0.90 | -0.03 | 0.00 | -0.13 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 162.50 | 0.25 | 0.88 | 0.57 | 0.50 | -0.30 | -37.50% | 0.00 | 4 | 86 | 0.90 | -0.04 | 0.00 | -0.14 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 165.00 | 0.42 | 0.81 | 0.62 | 0.62 | -0.32 | -34.05% | 0.00 | 79 | 570 | 0.88 | -0.04 | 0.00 | -0.16 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 167.50 | 0.62 | 0.74 | 0.68 | 0.68 | -0.41 | -37.62% | 0.00 | 12 | 58 | 0.86 | -0.05 | 0.00 | -0.18 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 170.00 | 0.79 | 0.85 | 0.82 | 0.80 | -0.50 | -38.47% | 0.00 | 139 | 403 | 0.85 | -0.06 | 0.00 | -0.20 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 172.50 | 0.93 | 1.06 | 1.00 | 0.98 | -0.56 | -36.37% | 0.01 | 51 | 167 | 0.84 | -0.07 | 0.00 | -0.22 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 175.00 | 1.09 | 1.25 | 1.17 | 1.17 | -0.60 | -33.90% | 0.01 | 103 | 613 | 0.83 | -0.08 | 0.01 | -0.24 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 177.50 | 1.28 | 1.48 | 1.38 | 1.45 | -0.72 | -33.18% | 0.01 | 20 | 179 | 0.82 | -0.09 | 0.01 | -0.26 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 180.00 | 1.60 | 1.68 | 1.64 | 1.63 | -0.80 | -32.93% | 0.01 | 287 | 997 | 0.81 | -0.11 | 0.01 | -0.28 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 182.50 | 1.83 | 2.06 | 1.95 | 2.11 | -0.73 | -25.71% | 0.01 | 320 | 106 | 0.80 | -0.13 | 0.01 | -0.30 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 185.00 | 2.20 | 2.37 | 2.29 | 2.25 | -1.17 | -34.22% | 0.01 | 326 | 383 | 0.79 | -0.14 | 0.01 | -0.33 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 187.50 | 2.52 | 2.83 | 2.68 | 2.64 | -1.48 | -35.93% | 0.01 | 321 | 93 | 0.78 | -0.16 | 0.01 | -0.35 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 190.00 | 3.05 | 3.20 | 3.13 | 3.17 | -1.43 | -31.09% | 0.02 | 395 | 765 | 0.77 | -0.19 | 0.01 | -0.37 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 192.50 | 3.60 | 3.90 | 3.75 | 3.85 | -1.60 | -29.36% | 0.02 | 294 | 39 | 0.77 | -0.21 | 0.01 | -0.40 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 195.00 | 4.20 | 4.55 | 4.38 | 4.40 | -1.91 | -30.27% | 0.02 | 180 | 240 | 0.77 | -0.24 | 0.01 | -0.42 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 197.50 | 4.95 | 5.35 | 5.15 | 6.35 | -0.75 | -10.57% | 0.03 | 51 | 79 | 0.77 | -0.27 | 0.01 | -0.45 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 200.00 | 5.80 | 6.20 | 6.00 | 6.03 | -1.92 | -24.16% | 0.03 | 172 | 117 | 0.77 | -0.31 | 0.01 | -0.47 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 202.50 | 6.70 | 7.10 | 6.90 | 7.80 | -1.43 | -15.50% | 0.03 | 45 | 15 | 0.77 | -0.34 | 0.01 | -0.48 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 205.00 | 7.65 | 8.15 | 7.90 | 7.75 | -3.00 | -27.91% | 0.04 | 128 | 155 | 0.77 | -0.37 | 0.01 | -0.50 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 207.50 | 8.80 | 9.30 | 9.05 | 9.02 | -2.58 | -22.25% | 0.04 | 58 | 13 | 0.77 | -0.41 | 0.01 | -0.51 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 210.00 | 10.00 | 10.20 | 10.10 | 10.30 | -3.20 | -23.71% | 0.05 | 62 | 259 | 0.76 | -0.45 | 0.01 | -0.52 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 212.50 | 11.30 | 11.80 | 11.55 | 11.35 | -0.24 | -2.08% | 0.05 | 10 | 14 | 0.77 | -0.48 | 0.01 | -0.52 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 215.00 | 12.70 | 13.20 | 12.95 | 13.30 | +0.39 | +3.03% | 0.06 | 15 | 38 | 0.77 | -0.52 | 0.01 | -0.52 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 217.50 | 13.25 | 14.70 | 13.98 | 14.55 | -1.10 | -7.03% | 0.06 | 3 | 4 | 0.74 | -0.55 | 0.01 | -0.52 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 220.00 | 15.75 | 16.25 | 16.00 | 19.51 | +0.26 | +1.36% | 0.07 | 4 | 106 | 0.78 | -0.58 | 0.01 | -0.52 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 222.50 | 17.45 | 18.00 | 17.73 | 19.20 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.78 | -0.61 | 0.01 | -0.51 | 4/17/2026 | 4/20/2026 3:59:22 PM EST |
| 225.00 | 19.15 | 19.70 | 19.43 | 23.63 | +4.97 | +26.64% | 0.09 | 7 | 22 | 0.78 | -0.64 | 0.01 | -0.49 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 227.50 | 20.95 | 22.60 | 21.78 | 25.00 | % | 0.10 | 2 | 0 | 0.83 | -0.67 | 0.01 | -0.48 | 4/20/2026 | 4/20/2026 3:59:22 PM EST | |
| 230.00 | 21.70 | 24.80 | 23.25 | 27.72 | -1.87 | -6.32% | 0.10 | 7 | 5 | 0.79 | -0.70 | 0.01 | -0.47 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 232.50 | 23.55 | 27.00 | 25.28 | 34.93 | % | 0.11 | 5 | 0 | 0.80 | -0.73 | 0.01 | -0.45 | 4/20/2026 | 4/20/2026 3:59:22 PM EST | |
| 235.00 | 25.35 | 29.15 | 27.25 | 73.43 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.80 | -0.75 | 0.01 | -0.43 | 3/27/2026 | 4/20/2026 3:59:22 PM EST |
| 237.50 | 27.30 | 30.85 | 29.08 | 37.80 | +4.89 | +14.86% | 0.12 | 5 | 5 | 0.78 | -0.77 | 0.01 | -0.41 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 240.00 | 29.65 | 33.30 | 31.48 | 32.50 | -2.59 | -7.39% | 0.13 | 12 | 14 | 0.81 | -0.79 | 0.01 | -0.40 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 242.50 | 31.35 | 37.55 | 34.45 | % | 0.14 | 0 | 0 | 0.84 | -0.81 | 0.01 | -0.38 | 4/20/2026 3:59:22 PM EST | |||
| 245.00 | 33.40 | 39.75 | 36.58 | 35.20 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.17 | -0.82 | 0.01 | -0.36 | 4/17/2026 | 4/20/2026 3:59:22 PM EST |
| 247.50 | 35.95 | 42.00 | 38.98 | % | 0.16 | 0 | 0 | 1.19 | -0.84 | 0.01 | -0.34 | 4/20/2026 3:59:22 PM EST | |||
| 250.00 | 38.00 | 44.25 | 41.13 | 82.59 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.21 | -0.85 | 0.01 | -0.32 | 3/31/2026 | 4/20/2026 3:59:22 PM EST |
| 252.50 | 40.55 | 46.55 | 43.55 | % | 0.17 | 0 | 0 | 1.23 | -0.87 | 0.01 | -0.31 | 4/20/2026 3:59:22 PM EST | |||
| 255.00 | 42.60 | 48.90 | 45.75 | 70.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.26 | -0.88 | 0.01 | -0.29 | 3/25/2026 | 4/20/2026 3:59:22 PM EST |
| 257.50 | 44.95 | 51.00 | 47.98 | 55.25 | % | 0.19 | 2 | 0 | 1.26 | -0.89 | 0.01 | -0.28 | 4/20/2026 | 4/20/2026 3:59:22 PM EST | |
| 260.00 | 46.85 | 53.45 | 50.15 | 94.38 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.29 | -0.90 | 0.01 | -0.26 | 3/31/2026 | 4/20/2026 3:59:22 PM EST |
| 265.00 | 52.00 | 58.20 | 55.10 | 63.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.34 | -0.91 | 0.00 | -0.23 | 3/23/2026 | 4/20/2026 3:59:22 PM EST |
| 270.00 | 57.10 | 63.05 | 60.08 | 92.85 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.39 | -0.93 | 0.00 | -0.20 | 4/1/2026 | 4/20/2026 3:59:22 PM EST |
| 275.00 | 61.90 | 67.80 | 64.85 | % | 0.24 | 0 | 0 | 1.43 | -0.94 | 0.00 | -0.18 | 4/20/2026 3:59:22 PM EST | |||
| 280.00 | 66.65 | 72.75 | 69.70 | % | 0.25 | 0 | 0 | 1.49 | -0.95 | 0.00 | -0.16 | 4/20/2026 3:59:22 PM EST | |||
| 285.00 | 71.55 | 77.60 | 74.58 | 106.45 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.53 | -0.95 | 0.00 | -0.15 | 3/24/2026 | 4/20/2026 3:59:22 PM EST |
| 290.00 | 76.50 | 81.70 | 79.10 | % | 0.27 | 0 | 0 | 1.53 | -0.97 | 0.00 | -0.12 | 4/20/2026 3:59:22 PM EST | |||
| 295.00 | 81.70 | 87.45 | 84.58 | % | 0.29 | 0 | 0 | 1.63 | -0.98 | 0.00 | -0.08 | 4/20/2026 3:59:22 PM EST | |||
| 300.00 | 86.15 | 92.40 | 89.28 | 91.50 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.67 | -0.98 | 0.00 | -0.08 | 4/17/2026 | 4/20/2026 3:59:22 PM EST |
| 305.00 | 91.20 | 97.35 | 94.28 | 117.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.72 | -0.98 | 0.00 | -0.07 | 3/25/2026 | 4/20/2026 3:59:22 PM EST |