Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $197.10 as of 5/7/2026 7:36:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 190.45 | 192.75 | 191.60 | 200.18 | 0.00 | 0.00% | 38.32 | 0 | 1,070 | 0.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:37 PM EST |
| 10.00 | 183.65 | 190.60 | 187.13 | % | 18.71 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 15.00 | 178.65 | 184.60 | 181.63 | % | 12.11 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 20.00 | 173.65 | 180.60 | 177.13 | 161.88 | 0.00 | 0.00% | 8.86 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:37 PM EST |
| 25.00 | 168.45 | 175.05 | 171.75 | % | 6.87 | 0 | 39 | 8.93 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 30.00 | 164.70 | 170.85 | 167.78 | % | 5.59 | 0 | 81 | 8.09 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 35.00 | 159.05 | 165.10 | 162.08 | % | 4.63 | 0 | 53 | 7.41 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 40.00 | 153.70 | 159.75 | 156.73 | % | 3.92 | 0 | 19 | 7.04 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 45.00 | 148.70 | 155.00 | 151.85 | % | 3.37 | 0 | 7 | 5.98 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 50.00 | 143.70 | 149.90 | 146.80 | % | 2.94 | 0 | 21 | 5.74 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 55.00 | 138.70 | 145.00 | 141.85 | 145.03 | 0.00 | 0.00% | 2.58 | 0 | 59 | 5.52 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 60.00 | 133.75 | 140.05 | 136.90 | 145.26 | 0.00 | 0.00% | 2.28 | 0 | 17 | 5.16 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:37 PM EST |
| 65.00 | 128.75 | 135.20 | 131.98 | 130.80 | 0.00 | 0.00% | 2.03 | 0 | 26 | 4.55 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:37 PM EST |
| 70.00 | 123.75 | 129.85 | 126.80 | 136.00 | 0.00 | 0.00% | 1.81 | 0 | 12 | 4.10 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:37 PM EST |
| 75.00 | 118.75 | 124.60 | 121.68 | 104.82 | 0.00 | 0.00% | 1.62 | 0 | 5 | 3.48 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:37 PM EST |
| 80.00 | 113.80 | 119.30 | 116.55 | 99.32 | 0.00 | 0.00% | 1.46 | 0 | 13 | 4.03 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:37 PM EST |
| 85.00 | 108.80 | 115.05 | 111.93 | 92.19 | 0.00 | 0.00% | 1.32 | 0 | 11 | 3.80 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/6/2026 3:59:37 PM EST |
| 90.00 | 103.80 | 110.60 | 107.20 | 110.85 | 0.00 | 0.00% | 1.19 | 0 | 15 | 3.99 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:37 PM EST |
| 95.00 | 99.00 | 104.20 | 101.60 | 92.48 | 0.00 | 0.00% | 1.07 | 0 | 37 | 3.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 3:59:37 PM EST |
| 100.00 | 95.25 | 99.40 | 97.33 | 98.88 | 0.00 | 0.00% | 0.97 | 0 | 159 | 2.53 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 105.00 | 89.00 | 95.85 | 92.43 | 100.81 | 0.00 | 0.00% | 0.88 | 0 | 164 | 2.64 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:37 PM EST |
| 110.00 | 84.15 | 89.60 | 86.88 | 82.41 | 0.00 | 0.00% | 0.79 | 0 | 66 | 2.73 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 3:59:37 PM EST |
| 115.00 | 79.20 | 84.65 | 81.93 | 61.80 | 0.00 | 0.00% | 0.71 | 0 | 19 | 2.21 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 3:59:37 PM EST |
| 120.00 | 74.95 | 79.25 | 77.10 | 83.39 | 0.00 | 0.00% | 0.64 | 0 | 90 | 2.15 | 1.00 | 0.00 | -0.01 | 5/4/2026 | 5/6/2026 3:59:37 PM EST |
| 125.00 | 69.50 | 74.20 | 71.85 | 66.33 | 0.00 | 0.00% | 0.57 | 0 | 44 | 1.87 | 1.00 | 0.00 | -0.02 | 5/1/2026 | 5/6/2026 3:59:37 PM EST |
| 130.00 | 64.25 | 69.25 | 66.75 | 64.90 | 0.00 | 0.00% | 0.51 | 0 | 102 | 1.90 | 0.99 | 0.00 | -0.03 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 135.00 | 59.75 | 64.95 | 62.35 | 66.65 | 0.00 | 0.00% | 0.46 | 0 | 141 | 1.92 | 0.99 | 0.00 | -0.05 | 5/4/2026 | 5/6/2026 3:59:37 PM EST |
| 140.00 | 54.80 | 59.55 | 57.18 | 55.34 | 0.00 | 0.00% | 0.41 | 0 | 197 | 1.72 | 0.98 | 0.00 | -0.07 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 145.00 | 50.35 | 54.30 | 52.33 | 50.00 | -1.37 | -2.67% | 0.36 | 3 | 124 | 1.66 | 0.97 | 0.00 | -0.13 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 149.00 | 46.05 | 50.45 | 48.25 | 47.47 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.56 | 0.97 | 0.00 | -0.13 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 150.00 | 45.15 | 49.50 | 47.33 | 46.46 | 0.00 | 0.00% | 0.32 | 0 | 2,145 | 1.53 | 0.96 | 0.00 | -0.14 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 152.50 | 42.65 | 47.35 | 45.00 | 44.05 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.48 | 0.95 | 0.00 | -0.17 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 155.00 | 40.35 | 44.55 | 42.45 | 41.60 | 0.00 | 0.00% | 0.27 | 0 | 244 | 1.36 | 0.95 | 0.00 | -0.19 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 157.50 | 37.95 | 43.35 | 40.65 | 38.95 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.39 | 0.94 | 0.00 | -0.21 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 160.00 | 36.80 | 40.05 | 38.43 | 36.50 | 0.00 | 0.00% | 0.24 | 0 | 1,077 | 1.30 | 0.93 | 0.00 | -0.23 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 162.50 | 33.40 | 36.80 | 35.10 | % | 0.22 | 0 | 0 | 1.20 | 0.91 | 0.01 | -0.26 | 5/6/2026 3:59:37 PM EST | |||
| 165.00 | 30.70 | 35.15 | 32.93 | 31.34 | 0.00 | 0.00% | 0.20 | 0 | 828 | 1.27 | 0.90 | 0.01 | -0.29 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 167.50 | 28.35 | 31.75 | 30.05 | 30.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.28 | 0.89 | 0.01 | -0.32 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 170.00 | 26.95 | 30.75 | 28.85 | 28.53 | +0.80 | +2.89% | 0.17 | 2 | 461 | 1.19 | 0.87 | 0.01 | -0.34 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 172.50 | 24.75 | 27.45 | 26.10 | % | 0.15 | 0 | 0 | 0.78 | 0.85 | 0.01 | -0.38 | 5/6/2026 3:59:37 PM EST | |||
| 175.00 | 22.80 | 26.80 | 24.80 | 25.13 | 0.00 | 0.00% | 0.14 | 0 | 2,098 | 0.86 | 0.83 | 0.01 | -0.41 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 177.50 | 20.70 | 23.50 | 22.10 | 22.03 | % | 0.12 | 89 | 0 | 0.86 | 0.80 | 0.01 | -0.44 | 5/7/2026 | 5/6/2026 3:59:37 PM EST | |
| 180.00 | 20.00 | 21.95 | 20.98 | 20.98 | 0.00 | 0.00% | 0.12 | 0 | 1,585 | 0.95 | 0.77 | 0.01 | -0.47 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 182.50 | 17.15 | 19.85 | 18.50 | 20.23 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.92 | 0.74 | 0.01 | -0.50 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 185.00 | 16.80 | 18.40 | 17.60 | 17.42 | -0.71 | -3.92% | 0.10 | 3 | 738 | 0.90 | 0.71 | 0.01 | -0.52 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 187.50 | 15.80 | 16.60 | 16.20 | 14.75 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.92 | 0.68 | 0.01 | -0.55 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 190.00 | 14.30 | 15.10 | 14.70 | 14.37 | -1.53 | -9.63% | 0.08 | 105 | 12,432 | 0.91 | 0.64 | 0.01 | -0.57 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 192.50 | 12.90 | 13.85 | 13.38 | 13.55 | -0.66 | -4.65% | 0.07 | 1 | 117 | 0.92 | 0.61 | 0.01 | -0.59 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 195.00 | 11.70 | 12.30 | 12.00 | 11.85 | -1.15 | -8.85% | 0.06 | 33 | 1,085 | 0.92 | 0.57 | 0.01 | -0.60 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 197.50 | 10.45 | 11.00 | 10.73 | 10.60 | -1.02 | -8.78% | 0.05 | 28 | 890 | 0.91 | 0.54 | 0.01 | -0.61 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 200.00 | 9.40 | 9.90 | 9.65 | 9.69 | -0.76 | -7.28% | 0.05 | 82 | 3,635 | 0.90 | 0.50 | 0.01 | -0.62 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 202.50 | 8.25 | 8.95 | 8.60 | 8.29 | -1.06 | -11.34% | 0.04 | 98 | 369 | 0.91 | 0.47 | 0.01 | -0.62 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 205.00 | 7.40 | 7.95 | 7.68 | 7.50 | -0.90 | -10.72% | 0.04 | 57 | 1,221 | 0.91 | 0.43 | 0.01 | -0.62 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 207.50 | 6.50 | 7.10 | 6.80 | 7.45 | 0.00 | 0.00% | 0.03 | 0 | 322 | 0.92 | 0.40 | 0.01 | -0.62 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 210.00 | 5.85 | 6.35 | 6.10 | 6.25 | -0.50 | -7.41% | 0.03 | 64 | 5,637 | 0.92 | 0.37 | 0.01 | -0.61 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 212.50 | 5.15 | 5.65 | 5.40 | 5.34 | -0.66 | -11.00% | 0.03 | 10 | 256 | 0.93 | 0.34 | 0.01 | -0.59 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 215.00 | 4.65 | 5.00 | 4.83 | 4.81 | -0.49 | -9.25% | 0.02 | 30 | 660 | 0.92 | 0.32 | 0.01 | -0.58 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 217.50 | 4.00 | 4.50 | 4.25 | 4.39 | +0.04 | +0.92% | 0.02 | 18 | 304 | 0.93 | 0.29 | 0.01 | -0.56 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 220.00 | 3.55 | 4.00 | 3.78 | 3.78 | -0.52 | -12.10% | 0.02 | 144 | 10,688 | 0.93 | 0.27 | 0.01 | -0.54 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 222.50 | 3.15 | 3.55 | 3.35 | 3.32 | -0.48 | -12.64% | 0.02 | 32 | 119 | 0.94 | 0.24 | 0.01 | -0.52 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 225.00 | 2.88 | 3.20 | 3.04 | 3.01 | -0.49 | -14.00% | 0.01 | 58 | 802 | 0.95 | 0.22 | 0.01 | -0.50 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 227.50 | 2.65 | 2.93 | 2.79 | 2.75 | -0.25 | -8.34% | 0.01 | 1 | 142 | 0.95 | 0.20 | 0.01 | -0.47 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 230.00 | 2.29 | 2.58 | 2.44 | 2.36 | -0.34 | -12.60% | 0.01 | 87 | 2,960 | 0.96 | 0.18 | 0.01 | -0.45 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 232.50 | 2.03 | 2.31 | 2.17 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.97 | 0.17 | 0.01 | -0.42 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 235.00 | 1.78 | 2.09 | 1.94 | 1.90 | -0.25 | -11.63% | 0.01 | 22 | 348 | 0.97 | 0.15 | 0.01 | -0.40 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 237.50 | 1.61 | 1.94 | 1.78 | 1.69 | -0.22 | -11.52% | 0.01 | 2 | 204 | 0.98 | 0.14 | 0.01 | -0.37 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 240.00 | 1.45 | 1.66 | 1.56 | 1.64 | -0.11 | -6.29% | 0.01 | 146 | 2,462 | 0.99 | 0.12 | 0.01 | -0.35 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 242.50 | 1.25 | 1.51 | 1.38 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.11 | 0.01 | -0.33 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 245.00 | 1.12 | 1.36 | 1.24 | 1.22 | -0.23 | -15.87% | 0.01 | 2 | 245 | 1.00 | 0.10 | 0.01 | -0.30 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 247.50 | 0.98 | 1.25 | 1.12 | % | 0.00 | 0 | 0 | 1.01 | 0.09 | 0.01 | -0.28 | 5/6/2026 3:59:37 PM EST | |||
| 250.00 | 0.96 | 1.05 | 1.01 | 1.00 | -0.18 | -15.26% | 0.00 | 130 | 9,762 | 1.02 | 0.08 | 0.00 | -0.26 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 252.50 | 0.78 | 1.03 | 0.91 | 0.91 | -0.14 | -13.34% | 0.00 | 1 | 2 | 1.03 | 0.07 | 0.00 | -0.24 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 255.00 | 0.74 | 0.93 | 0.84 | 0.78 | -0.14 | -15.22% | 0.00 | 38 | 161 | 1.04 | 0.06 | 0.00 | -0.22 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 257.50 | 0.63 | 0.85 | 0.74 | 0.50 | -0.36 | -41.86% | 0.00 | 1 | 1 | 1.04 | 0.06 | 0.00 | -0.20 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 260.00 | 0.58 | 0.79 | 0.69 | 0.61 | -0.19 | -23.75% | 0.00 | 20 | 2,101 | 1.05 | 0.05 | 0.00 | -0.18 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 262.50 | 0.07 | 0.84 | 0.46 | 0.50 | -0.11 | -18.04% | 0.00 | 1 | 5 | 1.01 | 0.05 | 0.00 | -0.17 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 265.00 | 0.20 | 0.91 | 0.56 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 318 | 1.10 | 0.04 | 0.00 | -0.15 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 267.50 | 0.08 | 0.86 | 0.47 | % | 0.00 | 0 | 0 | 1.34 | 0.03 | 0.00 | -0.13 | 5/6/2026 3:59:37 PM EST | |||
| 270.00 | 0.42 | 0.60 | 0.51 | 0.51 | -0.05 | -8.93% | 0.00 | 11 | 3,925 | 1.02 | 0.03 | 0.00 | -0.13 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 272.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.28 | 0.03 | 0.00 | -0.10 | 5/6/2026 3:59:37 PM EST | |||
| 275.00 | 0.00 | 0.69 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.03 | 0.00 | -0.10 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 280.00 | 0.24 | 0.37 | 0.31 | 0.30 | 0.00 | 0.00% | 0.00 | 15 | 4,653 | 1.12 | 0.02 | 0.00 | -0.09 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 290.00 | 0.10 | 0.45 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 812 | 1.14 | 0.01 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 300.00 | 0.10 | 0.30 | 0.20 | 0.17 | -0.04 | -19.05% | 0.00 | 25 | 6,523 | 1.18 | 0.01 | 0.00 | -0.04 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 310.00 | 0.05 | 0.22 | 0.14 | 0.13 | +0.07 | +116.67% | 0.00 | 1 | 2,295 | 1.22 | 0.00 | 0.00 | -0.03 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 320.00 | 0.01 | 0.37 | 0.19 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,319 | 1.16 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 330.00 | 0.04 | 0.26 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 986 | 1.24 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 340.00 | 0.01 | 0.12 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 903 | 1.23 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 350.00 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,031 | 1.36 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 360.00 | 0.01 | 0.50 | 0.26 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,863 | 1.49 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11,612 | 1.53 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,125 | 1.49 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 390.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 990 | 1.66 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:37 PM EST |
| 400.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,429 | 1.56 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 410.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 726 | 1.87 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 420.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.85 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 430.00 | 0.00 | 0.34 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 244 | 2.31 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:37 PM EST |
| 440.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 339 | 1.99 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 450.00 | 0.00 | 0.34 | 0.17 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,313 | 2.50 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 460.00 | 0.00 | 0.54 | 0.27 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 276 | 3.49 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:37 PM EST |
| 470.00 | 0.00 | 0.54 | 0.27 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 338 | 3.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:37 PM EST |
| 480.00 | 0.00 | 0.53 | 0.27 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12,342 | 2.18 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:37 PM EST |
| 490.00 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 620 | 2.66 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:37 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,029 | 2.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 510.00 | 0.00 | 0.54 | 0.27 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 238 | 2.33 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 520.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 360 | 2.99 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 3:59:37 PM EST |
| 530.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 341 | 2.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:37 PM EST |
| 540.00 | 0.00 | 0.36 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 268 | 2.67 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:37 PM EST |
| 550.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,271 | 2.08 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 560.00 | 0.00 | 1.73 | 0.87 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 338 | 2.34 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 570.00 | 0.00 | 3.70 | 1.85 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 576 | 2.38 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 580.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 362 | 3.16 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 590.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 292 | 2.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 600.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,167 | 2.73 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 610.00 | 0.00 | 0.92 | 0.46 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 475 | 3.64 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:37 PM EST |
| 620.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 114 | 2.57 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 630.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 152 | 2.54 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:37 PM EST |
| 640.00 | 0.00 | 0.71 | 0.36 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 367 | 3.75 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:37 PM EST |
| 650.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 717 | 2.66 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:37 PM EST |
| 660.00 | 0.00 | 0.49 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 538 | 3.21 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 670.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 300 | 2.87 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 680.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:37 PM EST |
| 690.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,489 | 2.53 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 700.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 844 | 2.70 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 710.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 720.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 926 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:37 PM EST |
| 730.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,101 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:37 PM EST |
| 740.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 717 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:37 PM EST |
| 750.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:37 PM EST |
| 760.00 | 0.00 | 0.54 | 0.27 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:37 PM EST |
| 770.00 | 0.00 | 0.71 | 0.36 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:37 PM EST |
| 780.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:37 PM EST |
| 790.00 | 0.00 | 0.94 | 0.47 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/6/2026 3:59:37 PM EST |
| 800.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 748 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:37 PM EST |
| 810.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 3:59:37 PM EST |
| 820.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:37 PM EST |
| 830.00 | 0.00 | 0.74 | 0.37 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:37 PM EST |
| 840.00 | 0.00 | 0.54 | 0.27 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:37 PM EST |
| 850.00 | 0.00 | 0.54 | 0.27 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:37 PM EST |
| 860.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:37 PM EST |
| 870.00 | 0.00 | 0.94 | 0.47 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:37 PM EST |
| 880.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,549 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:37 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 | % | 0.00 | 0 | 702 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 926 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:37 PM EST |
| 15.00 | 0.00 | 0.54 | 0.27 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 363 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 3:59:37 PM EST |
| 20.00 | 0.00 | 0.74 | 0.37 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:37 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 676 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 3:59:37 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,022 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/6/2026 3:59:37 PM EST |
| 35.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 632 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:37 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,648 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:37 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:37 PM EST |
| 50.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,587 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:37 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 649 | 2.78 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 60.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,744 | 2.52 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:37 PM EST |
| 65.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 866 | 2.43 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:37 PM EST |
| 70.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 257 | 2.27 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 415 | 2.21 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,629 | 2.13 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 534 | 1.99 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 90.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,716 | 1.91 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 624 | 2.45 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 100.00 | 0.05 | 0.12 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,347 | 1.74 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 105.00 | 0.05 | 0.11 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,533 | 1.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 110.00 | 0.05 | 0.13 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,319 | 1.56 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 115.00 | 0.01 | 0.17 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,208 | 1.51 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 120.00 | 0.10 | 0.18 | 0.14 | 0.16 | -0.02 | -11.12% | 0.00 | 1 | 1,060 | 1.43 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 125.00 | 0.08 | 0.26 | 0.17 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,945 | 1.32 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 130.00 | 0.10 | 0.27 | 0.19 | 0.18 | -0.06 | -25.00% | 0.00 | 1 | 1,560 | 1.29 | -0.01 | 0.00 | -0.03 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 135.00 | 0.13 | 0.37 | 0.25 | 0.27 | +0.03 | +12.50% | 0.00 | 11 | 1,550 | 1.23 | -0.01 | 0.00 | -0.05 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 140.00 | 0.25 | 0.38 | 0.32 | 0.31 | -0.01 | -3.13% | 0.00 | 7 | 3,965 | 1.17 | -0.02 | 0.00 | -0.07 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 145.00 | 0.25 | 0.47 | 0.36 | 0.36 | -0.10 | -21.74% | 0.00 | 5 | 1,332 | 0.99 | -0.03 | 0.00 | -0.13 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 149.00 | 0.22 | 0.82 | 0.52 | 0.56 | -0.04 | -6.67% | 0.00 | 23 | 2 | 1.13 | -0.03 | 0.00 | -0.13 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 150.00 | 0.46 | 0.59 | 0.53 | 0.50 | -0.07 | -12.29% | 0.00 | 13 | 3,766 | 1.07 | -0.04 | 0.00 | -0.14 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 152.50 | 0.38 | 0.92 | 0.65 | 0.65 | -0.15 | -18.75% | 0.00 | 2 | 3 | 1.01 | -0.05 | 0.00 | -0.17 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 155.00 | 0.62 | 0.78 | 0.70 | 0.67 | -0.18 | -21.18% | 0.00 | 10 | 822 | 1.02 | -0.05 | 0.00 | -0.19 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 157.50 | 0.75 | 0.88 | 0.82 | 0.81 | -0.27 | -25.00% | 0.01 | 37 | 10 | 1.01 | -0.06 | 0.00 | -0.21 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 160.00 | 0.90 | 1.03 | 0.97 | 0.99 | -0.08 | -7.48% | 0.01 | 190 | 2,708 | 0.99 | -0.07 | 0.00 | -0.23 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 162.50 | 1.08 | 1.22 | 1.15 | 1.30 | -0.15 | -10.35% | 0.01 | 1,522 | 7 | 0.98 | -0.09 | 0.01 | -0.26 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 165.00 | 1.31 | 1.45 | 1.38 | 1.41 | -0.13 | -8.45% | 0.01 | 38 | 3,306 | 0.97 | -0.10 | 0.01 | -0.29 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 167.50 | 1.57 | 1.74 | 1.66 | 1.63 | -0.25 | -13.30% | 0.01 | 9 | 75 | 0.95 | -0.11 | 0.01 | -0.32 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 170.00 | 1.88 | 2.07 | 1.98 | 1.97 | -0.13 | -6.19% | 0.01 | 85 | 4,651 | 0.94 | -0.13 | 0.01 | -0.34 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 172.50 | 2.24 | 2.47 | 2.36 | 2.35 | -0.49 | -17.26% | 0.01 | 18 | 118 | 0.94 | -0.15 | 0.01 | -0.38 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 175.00 | 2.67 | 2.91 | 2.79 | 2.79 | -0.19 | -6.38% | 0.02 | 121 | 1,242 | 0.93 | -0.17 | 0.01 | -0.41 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 177.50 | 3.20 | 3.60 | 3.40 | 3.40 | -0.30 | -8.11% | 0.02 | 33 | 22 | 0.92 | -0.20 | 0.01 | -0.44 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 180.00 | 3.80 | 4.10 | 3.95 | 3.95 | -0.37 | -8.57% | 0.02 | 119 | 5,019 | 0.92 | -0.23 | 0.01 | -0.47 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 182.50 | 4.45 | 5.00 | 4.73 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.91 | -0.26 | 0.01 | -0.50 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 185.00 | 5.25 | 5.65 | 5.45 | 5.45 | +0.05 | +0.93% | 0.03 | 9 | 2,401 | 0.91 | -0.29 | 0.01 | -0.52 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 187.50 | 6.10 | 6.55 | 6.33 | 6.34 | -0.11 | -1.71% | 0.03 | 102 | 130 | 0.91 | -0.32 | 0.01 | -0.55 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 190.00 | 7.10 | 7.55 | 7.33 | 7.26 | -0.19 | -2.55% | 0.04 | 19 | 4,796 | 0.90 | -0.36 | 0.01 | -0.57 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 192.50 | 8.10 | 8.65 | 8.38 | 8.48 | +0.01 | +0.12% | 0.04 | 78 | 529 | 0.90 | -0.39 | 0.01 | -0.59 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 195.00 | 9.30 | 9.90 | 9.60 | 9.72 | +0.12 | +1.25% | 0.05 | 25 | 2,906 | 0.90 | -0.43 | 0.01 | -0.60 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 197.50 | 10.50 | 11.35 | 10.93 | 11.00 | +0.17 | +1.57% | 0.06 | 56 | 358 | 0.90 | -0.46 | 0.01 | -0.61 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 200.00 | 12.10 | 12.60 | 12.35 | 12.24 | -0.03 | -0.25% | 0.06 | 29 | 3,471 | 0.90 | -0.50 | 0.01 | -0.62 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 202.50 | 13.50 | 14.10 | 13.80 | 14.79 | 0.00 | 0.00% | 0.07 | 0 | 455 | 0.90 | -0.53 | 0.01 | -0.62 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 205.00 | 15.15 | 15.70 | 15.43 | 15.36 | -0.92 | -5.66% | 0.08 | 12 | 628 | 0.90 | -0.57 | 0.01 | -0.62 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 207.50 | 16.55 | 17.50 | 17.03 | 15.00 | 0.00 | 0.00% | 0.08 | 0 | 78 | 0.90 | -0.60 | 0.01 | -0.62 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 210.00 | 18.35 | 19.25 | 18.80 | 19.10 | +0.64 | +3.47% | 0.09 | 6 | 2,562 | 0.90 | -0.63 | 0.01 | -0.61 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 212.50 | 20.10 | 21.15 | 20.63 | 20.37 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.90 | -0.66 | 0.01 | -0.59 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 215.00 | 21.60 | 23.70 | 22.65 | 22.02 | 0.00 | 0.00% | 0.11 | 0 | 60 | 0.91 | -0.68 | 0.01 | -0.58 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 217.50 | 23.10 | 26.75 | 24.93 | 39.63 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.95 | -0.71 | 0.01 | -0.56 | 4/29/2026 | 5/6/2026 3:59:37 PM EST |
| 220.00 | 25.55 | 28.10 | 26.83 | 27.42 | +1.47 | +5.67% | 0.12 | 1 | 1,810 | 0.86 | -0.73 | 0.01 | -0.54 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 222.50 | 27.20 | 30.15 | 28.68 | % | 0.13 | 0 | 0 | 0.93 | -0.76 | 0.01 | -0.52 | 5/6/2026 3:59:37 PM EST | |||
| 225.00 | 29.35 | 33.55 | 31.45 | 33.19 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.97 | -0.78 | 0.01 | -0.50 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 227.50 | 31.40 | 34.80 | 33.10 | 30.85 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.97 | -0.80 | 0.01 | -0.47 | 5/4/2026 | 5/6/2026 3:59:37 PM EST |
| 230.00 | 33.35 | 38.65 | 36.00 | 34.62 | 0.00 | 0.00% | 0.16 | 0 | 1,398 | 0.94 | -0.82 | 0.01 | -0.45 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 232.50 | 35.75 | 41.00 | 38.38 | % | 0.17 | 0 | 0 | 1.08 | -0.83 | 0.01 | -0.42 | 5/6/2026 3:59:37 PM EST | |||
| 235.00 | 37.35 | 42.45 | 39.90 | 41.40 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.05 | -0.85 | 0.01 | -0.40 | 4/24/2026 | 5/6/2026 3:59:37 PM EST |
| 237.50 | 39.20 | 45.15 | 42.18 | % | 0.18 | 0 | 0 | 0.97 | -0.86 | 0.01 | -0.37 | 5/6/2026 3:59:37 PM EST | |||
| 240.00 | 41.85 | 47.45 | 44.65 | 45.43 | 0.00 | 0.00% | 0.19 | 0 | 1,936 | 1.36 | -0.88 | 0.01 | -0.35 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 242.50 | 44.15 | 50.20 | 47.18 | % | 0.19 | 0 | 0 | 1.40 | -0.89 | 0.01 | -0.33 | 5/6/2026 3:59:37 PM EST | |||
| 245.00 | 47.15 | 52.55 | 49.85 | 51.45 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.55 | -0.90 | 0.01 | -0.30 | 4/28/2026 | 5/6/2026 3:59:37 PM EST |
| 247.50 | 48.15 | 54.90 | 51.53 | % | 0.21 | 0 | 0 | 1.58 | -0.91 | 0.01 | -0.28 | 5/6/2026 3:59:37 PM EST | |||
| 250.00 | 51.60 | 57.15 | 54.38 | 55.22 | 0.00 | 0.00% | 0.22 | 0 | 1,046 | 1.58 | -0.92 | 0.00 | -0.26 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 252.50 | 54.35 | 59.70 | 57.03 | % | 0.23 | 0 | 0 | 1.63 | -0.93 | 0.00 | -0.24 | 5/6/2026 3:59:37 PM EST | |||
| 255.00 | 56.75 | 61.45 | 59.10 | 63.83 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.52 | -0.94 | 0.00 | -0.22 | 5/1/2026 | 5/6/2026 3:59:37 PM EST |
| 257.50 | 58.80 | 63.90 | 61.35 | % | 0.24 | 0 | 0 | 1.69 | -0.94 | 0.00 | -0.20 | 5/6/2026 3:59:37 PM EST | |||
| 260.00 | 61.35 | 67.20 | 64.28 | 65.30 | 0.00 | 0.00% | 0.25 | 0 | 817 | 1.75 | -0.95 | 0.00 | -0.18 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 262.50 | 63.20 | 69.40 | 66.30 | % | 0.25 | 0 | 0 | 1.75 | -0.95 | 0.00 | -0.17 | 5/6/2026 3:59:37 PM EST | |||
| 265.00 | 66.05 | 71.85 | 68.95 | 80.92 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.64 | -0.96 | 0.00 | -0.15 | 4/30/2026 | 5/6/2026 3:59:37 PM EST |
| 267.50 | 68.15 | 74.30 | 71.23 | % | 0.27 | 0 | 0 | 1.69 | -0.97 | 0.00 | -0.13 | 5/6/2026 3:59:37 PM EST | |||
| 270.00 | 71.10 | 76.10 | 73.60 | 74.54 | 0.00 | 0.00% | 0.27 | 0 | 529 | 1.69 | -0.97 | 0.00 | -0.13 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 272.50 | 73.55 | 79.20 | 76.38 | % | 0.28 | 0 | 0 | 1.87 | -0.97 | 0.00 | -0.10 | 5/6/2026 3:59:37 PM EST | |||
| 275.00 | 75.80 | 81.70 | 78.75 | % | 0.29 | 0 | 0 | 1.90 | -0.97 | 0.00 | -0.10 | 5/6/2026 3:59:37 PM EST | |||
| 280.00 | 80.95 | 84.95 | 82.95 | 82.00 | 0.00 | 0.00% | 0.30 | 0 | 206 | 1.03 | -0.98 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 290.00 | 91.15 | 96.05 | 93.60 | 95.50 | 0.00 | 0.00% | 0.32 | 0 | 4 | 2.10 | -0.99 | 0.00 | -0.06 | 4/21/2026 | 5/6/2026 3:59:37 PM EST |
| 300.00 | 100.95 | 105.45 | 103.20 | 98.00 | 0.00 | 0.00% | 0.34 | 0 | 3 | 2.03 | -0.99 | 0.00 | -0.04 | 4/23/2026 | 5/6/2026 3:59:37 PM EST |
| 310.00 | 110.05 | 115.80 | 112.93 | 147.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.32 | -1.00 | 0.00 | -0.03 | 3/27/2026 | 5/6/2026 3:59:37 PM EST |
| 320.00 | 119.45 | 126.45 | 122.95 | % | 0.38 | 0 | 0 | 2.39 | -1.00 | 0.00 | -0.02 | 5/6/2026 3:59:37 PM EST | |||
| 330.00 | 130.15 | 136.65 | 133.40 | % | 0.40 | 0 | 0 | 2.53 | -1.00 | 0.00 | -0.01 | 5/6/2026 3:59:37 PM EST | |||
| 340.00 | 140.10 | 146.65 | 143.38 | % | 0.42 | 0 | 0 | 2.63 | -1.00 | 0.00 | -0.01 | 5/6/2026 3:59:37 PM EST | |||
| 350.00 | 150.90 | 156.40 | 153.65 | 165.65 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 5/6/2026 3:59:37 PM EST |
| 360.00 | 159.55 | 166.40 | 162.98 | 183.69 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 5/6/2026 3:59:37 PM EST |
| 370.00 | 171.05 | 176.60 | 173.83 | 181.65 | 0.00 | 0.00% | 0.47 | 0 | 1,167 | 2.73 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:37 PM EST |
| 380.00 | 180.10 | 186.40 | 183.25 | 182.59 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:37 PM EST |
| 390.00 | 190.05 | 196.40 | 193.23 | % | 0.50 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 400.00 | 200.70 | 206.60 | 203.65 | % | 0.51 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 410.00 | 209.40 | 216.40 | 212.90 | % | 0.52 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 420.00 | 220.40 | 226.40 | 223.40 | % | 0.53 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 430.00 | 230.45 | 236.40 | 233.43 | 239.92 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:37 PM EST |
| 440.00 | 240.35 | 246.40 | 243.38 | 249.90 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.39 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:37 PM EST |
| 450.00 | 250.35 | 256.40 | 253.38 | % | 0.56 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 460.00 | 260.40 | 266.40 | 263.40 | % | 0.57 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 470.00 | 270.45 | 276.40 | 273.43 | % | 0.58 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 480.00 | 280.45 | 286.60 | 283.53 | % | 0.59 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 490.00 | 290.40 | 296.40 | 293.40 | % | 0.60 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 500.00 | 300.45 | 306.60 | 303.53 | % | 0.61 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 510.00 | 310.45 | 316.40 | 313.43 | % | 0.61 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 520.00 | 319.40 | 326.40 | 322.90 | % | 0.62 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 530.00 | 330.10 | 336.40 | 333.25 | % | 0.63 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 540.00 | 340.30 | 346.40 | 343.35 | % | 0.64 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 550.00 | 350.05 | 356.40 | 353.23 | % | 0.64 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 560.00 | 359.55 | 366.40 | 362.98 | % | 0.65 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 570.00 | 370.05 | 376.40 | 373.23 | % | 0.65 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 580.00 | 381.15 | 386.40 | 383.78 | % | 0.66 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 590.00 | 389.65 | 396.40 | 393.03 | % | 0.67 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 600.00 | 399.40 | 406.40 | 402.90 | % | 0.67 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 610.00 | 409.55 | 416.40 | 412.98 | % | 0.68 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 620.00 | 420.60 | 426.40 | 423.50 | % | 0.68 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 630.00 | 429.40 | 436.40 | 432.90 | % | 0.69 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 640.00 | 440.45 | 446.40 | 443.43 | % | 0.69 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 650.00 | 449.40 | 456.40 | 452.90 | % | 0.70 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 660.00 | 460.40 | 466.40 | 463.40 | % | 0.70 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 670.00 | 469.40 | 476.40 | 472.90 | % | 0.71 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 680.00 | 480.45 | 486.40 | 483.43 | % | 0.71 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 690.00 | 490.45 | 496.40 | 493.43 | % | 0.72 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 700.00 | 500.25 | 506.40 | 503.33 | % | 0.72 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 710.00 | 510.10 | 516.40 | 513.25 | % | 0.72 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 720.00 | 519.40 | 526.40 | 522.90 | % | 0.73 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 730.00 | 529.40 | 536.40 | 532.90 | % | 0.73 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 740.00 | 540.30 | 546.40 | 543.35 | % | 0.73 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 750.00 | 550.30 | 556.40 | 553.35 | % | 0.74 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 760.00 | 560.40 | 566.40 | 563.40 | % | 0.74 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 770.00 | 570.50 | 576.40 | 573.45 | % | 0.74 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 780.00 | 580.45 | 586.40 | 583.43 | % | 0.75 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 790.00 | 590.15 | 596.40 | 593.28 | % | 0.75 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 800.00 | 600.10 | 606.40 | 603.25 | % | 0.75 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 810.00 | 609.40 | 616.40 | 612.90 | % | 0.76 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 820.00 | 620.65 | 626.40 | 623.53 | % | 0.76 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 830.00 | 630.45 | 636.40 | 633.43 | % | 0.76 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 840.00 | 640.20 | 646.40 | 643.30 | % | 0.77 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 850.00 | 650.15 | 656.40 | 653.28 | % | 0.77 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 860.00 | 660.30 | 666.40 | 663.35 | % | 0.77 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 870.00 | 669.40 | 676.40 | 672.90 | % | 0.77 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 880.00 | 680.20 | 686.40 | 683.30 | % | 0.78 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST |