Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $212.01 as of 5/15/2026 10:42:04 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 | 153.50 | 159.80 | 156.65 | 164.07 | 0.00 | 0.00% | 3.92 | 0 | 1 | 8.49 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 3:59:46 PM EST |
| 45.00 | 150.75 | 156.25 | 153.50 | 159.12 | 0.00 | 0.00% | 3.41 | 0 | 3 | 7.70 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 3:59:46 PM EST |
| 50.00 | 145.75 | 151.10 | 148.43 | 148.84 | 0.00 | 0.00% | 2.97 | 0 | 7 | 7.18 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:46 PM EST |
| 55.00 | 140.75 | 146.20 | 143.48 | 135.35 | 0.00 | 0.00% | 2.61 | 0 | 18 | 6.71 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/14/2026 3:59:46 PM EST |
| 60.00 | 135.75 | 141.10 | 138.43 | 108.00 | 0.00 | 0.00% | 2.31 | 0 | 16 | 6.32 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/14/2026 3:59:46 PM EST |
| 65.00 | 130.75 | 136.15 | 133.45 | 129.71 | 0.00 | 0.00% | 2.05 | 0 | 43 | 5.94 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/14/2026 3:59:46 PM EST |
| 70.00 | 125.75 | 131.15 | 128.45 | 106.10 | 0.00 | 0.00% | 1.83 | 0 | 49 | 5.59 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/14/2026 3:59:46 PM EST |
| 75.00 | 120.75 | 126.05 | 123.40 | 101.20 | 0.00 | 0.00% | 1.65 | 0 | 35 | 5.27 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/14/2026 3:59:46 PM EST |
| 80.00 | 115.75 | 121.10 | 118.43 | 95.10 | 0.00 | 0.00% | 1.48 | 0 | 40 | 4.98 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/14/2026 3:59:46 PM EST |
| 85.00 | 110.80 | 116.15 | 113.48 | 90.65 | 0.00 | 0.00% | 1.34 | 0 | 8 | 4.72 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/14/2026 3:59:46 PM EST |
| 90.00 | 105.80 | 111.45 | 108.63 | 82.95 | 0.00 | 0.00% | 1.21 | 0 | 183 | 4.52 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/14/2026 3:59:46 PM EST |
| 95.00 | 100.80 | 106.20 | 103.50 | 88.60 | 0.00 | 0.00% | 1.09 | 0 | 92 | 4.21 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/14/2026 3:59:46 PM EST |
| 100.00 | 95.80 | 101.30 | 98.55 | 83.60 | 0.00 | 0.00% | 0.99 | 0 | 26 | 3.98 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/14/2026 3:59:46 PM EST |
| 105.00 | 90.80 | 96.30 | 93.55 | 97.77 | 0.00 | 0.00% | 0.89 | 0 | 21 | 3.76 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:46 PM EST |
| 110.00 | 85.85 | 91.05 | 88.45 | 59.80 | 0.00 | 0.00% | 0.80 | 0 | 19 | 3.56 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/14/2026 3:59:46 PM EST |
| 115.00 | 80.85 | 86.00 | 83.43 | 83.61 | 0.00 | 0.00% | 0.73 | 0 | 4 | 3.41 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/14/2026 3:59:46 PM EST |
| 120.00 | 75.85 | 80.70 | 78.28 | 59.20 | 0.00 | 0.00% | 0.65 | 0 | 36 | 3.25 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/14/2026 3:59:46 PM EST |
| 125.00 | 70.85 | 75.80 | 73.33 | 66.53 | 0.00 | 0.00% | 0.59 | 0 | 36 | 2.99 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 3:59:46 PM EST |
| 130.00 | 65.90 | 70.85 | 68.38 | 70.75 | 0.00 | 0.00% | 0.53 | 0 | 19 | 2.81 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:46 PM EST |
| 135.00 | 60.90 | 65.85 | 63.38 | 65.87 | 0.00 | 0.00% | 0.47 | 0 | 90 | 2.64 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:46 PM EST |
| 140.00 | 55.95 | 60.90 | 58.43 | 61.26 | 0.00 | 0.00% | 0.42 | 0 | 21 | 2.50 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:46 PM EST |
| 141.00 | 54.95 | 60.20 | 57.58 | % | 0.41 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:46 PM EST | |||
| 142.00 | 53.95 | 59.10 | 56.53 | % | 0.40 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:46 PM EST | |||
| 143.00 | 52.95 | 58.10 | 55.53 | % | 0.39 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:46 PM EST | |||
| 144.00 | 51.95 | 57.45 | 54.70 | % | 0.38 | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.02 | 5/14/2026 3:59:46 PM EST | |||
| 145.00 | 50.95 | 56.25 | 53.60 | 52.95 | -12.07 | -18.57% | 0.37 | 1 | 35 | 2.36 | 1.00 | 0.00 | -0.02 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 146.00 | 49.95 | 55.15 | 52.55 | % | 0.36 | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.02 | 5/14/2026 3:59:46 PM EST | |||
| 147.00 | 49.10 | 52.85 | 50.98 | % | 0.35 | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.02 | 5/14/2026 3:59:46 PM EST | |||
| 148.00 | 48.00 | 53.20 | 50.60 | 72.37 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.23 | 1.00 | 0.00 | -0.02 | 5/14/2026 | 5/14/2026 3:59:46 PM EST |
| 149.00 | 47.00 | 52.25 | 49.63 | 51.32 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.21 | 0.99 | 0.00 | -0.05 | 5/13/2026 | 5/14/2026 3:59:46 PM EST |
| 150.00 | 46.00 | 51.25 | 48.63 | 62.14 | 0.00 | 0.00% | 0.32 | 0 | 52 | 2.18 | 0.99 | 0.00 | -0.09 | 5/14/2026 | 5/14/2026 3:59:46 PM EST |
| 152.50 | 43.55 | 48.80 | 46.18 | 45.92 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.10 | 0.99 | 0.00 | -0.09 | 5/14/2026 | 5/14/2026 3:59:46 PM EST |
| 155.00 | 41.10 | 45.90 | 43.50 | 63.75 | 0.00 | 0.00% | 0.28 | 0 | 21 | 2.07 | 0.99 | 0.00 | -0.09 | 5/14/2026 | 5/14/2026 3:59:46 PM EST |
| 157.50 | 38.65 | 43.90 | 41.28 | 45.52 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.99 | 0.99 | 0.00 | -0.09 | 5/13/2026 | 5/14/2026 3:59:46 PM EST |
| 160.00 | 36.25 | 41.25 | 38.75 | 53.95 | 0.00 | 0.00% | 0.24 | 0 | 89 | 1.90 | 0.98 | 0.00 | -0.15 | 5/14/2026 | 5/14/2026 3:59:46 PM EST |
| 162.50 | 33.75 | 39.40 | 36.58 | 51.55 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.82 | 0.97 | 0.00 | -0.16 | 5/14/2026 | 5/14/2026 3:59:46 PM EST |
| 165.00 | 31.90 | 36.60 | 34.25 | 41.56 | -5.64 | -11.95% | 0.21 | 1 | 59 | 1.75 | 0.97 | 0.00 | -0.15 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 167.50 | 29.00 | 34.90 | 31.95 | 45.05 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.73 | 0.97 | 0.00 | -0.15 | 5/14/2026 | 5/14/2026 3:59:46 PM EST |
| 170.00 | 27.05 | 32.20 | 29.63 | 49.51 | 0.00 | 0.00% | 0.17 | 0 | 92 | 1.62 | 0.95 | 0.00 | -0.22 | 5/14/2026 | 5/14/2026 3:59:46 PM EST |
| 172.50 | 24.35 | 29.90 | 27.13 | 35.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.56 | 0.94 | 0.00 | -0.25 | 5/11/2026 | 5/14/2026 3:59:46 PM EST |
| 175.00 | 22.95 | 27.20 | 25.08 | 24.60 | -16.72 | -40.47% | 0.14 | 1 | 64 | 1.50 | 0.93 | 0.00 | -0.27 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 177.50 | 19.65 | 25.10 | 22.38 | 39.60 | 0.00 | 0.00% | 0.13 | 0 | 90 | 1.45 | 0.92 | 0.01 | -0.29 | 5/14/2026 | 5/14/2026 3:59:46 PM EST |
| 180.00 | 18.95 | 22.25 | 20.60 | 20.70 | -12.66 | -37.95% | 0.11 | 11 | 117 | 1.39 | 0.91 | 0.01 | -0.31 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 182.50 | 17.10 | 20.25 | 18.68 | 18.70 | -10.80 | -36.61% | 0.10 | 16 | 13 | 1.16 | 0.90 | 0.01 | -0.32 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 185.00 | 15.35 | 18.40 | 16.88 | 16.73 | -13.37 | -44.42% | 0.09 | 5 | 134 | 1.12 | 0.89 | 0.01 | -0.35 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 187.50 | 13.65 | 16.55 | 15.10 | 19.55 | -11.40 | -36.84% | 0.08 | 1 | 45 | 1.15 | 0.87 | 0.01 | -0.37 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 190.00 | 12.15 | 13.20 | 12.68 | 12.85 | -12.27 | -48.85% | 0.07 | 117 | 434 | 1.11 | 0.85 | 0.01 | -0.40 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 192.50 | 10.75 | 11.95 | 11.35 | 11.43 | -13.42 | -54.01% | 0.06 | 2 | 50 | 0.74 | 0.82 | 0.01 | -0.42 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 195.00 | 9.65 | 10.15 | 9.90 | 9.65 | -13.55 | -58.41% | 0.05 | 67 | 258 | 0.74 | 0.80 | 0.01 | -0.45 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 197.50 | 8.40 | 8.80 | 8.60 | 8.69 | -15.66 | -64.32% | 0.04 | 94 | 350 | 0.73 | 0.76 | 0.01 | -0.49 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 200.00 | 7.30 | 7.75 | 7.53 | 7.32 | -10.68 | -59.34% | 0.04 | 378 | 1,045 | 0.74 | 0.73 | 0.01 | -0.52 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 202.50 | 6.35 | 6.80 | 6.58 | 6.45 | -9.85 | -60.43% | 0.03 | 270 | 834 | 0.75 | 0.69 | 0.02 | -0.55 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 205.00 | 5.50 | 6.30 | 5.90 | 5.52 | -8.12 | -59.54% | 0.03 | 550 | 846 | 0.77 | 0.65 | 0.02 | -0.57 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 207.50 | 4.75 | 5.15 | 4.95 | 4.95 | -7.29 | -59.56% | 0.02 | 77 | 596 | 0.75 | 0.60 | 0.02 | -0.60 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 210.00 | 4.10 | 4.35 | 4.23 | 4.50 | -6.50 | -59.10% | 0.02 | 425 | 1,390 | 0.78 | 0.56 | 0.02 | -0.62 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 212.50 | 3.50 | 3.85 | 3.68 | 3.70 | -6.10 | -62.25% | 0.02 | 57 | 382 | 0.78 | 0.52 | 0.02 | -0.63 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 215.00 | 3.00 | 3.30 | 3.15 | 3.20 | -5.40 | -62.80% | 0.01 | 275 | 1,286 | 0.79 | 0.48 | 0.02 | -0.64 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 217.50 | 2.61 | 3.15 | 2.88 | 2.87 | -5.03 | -63.68% | 0.01 | 119 | 319 | 0.80 | 0.44 | 0.02 | -0.64 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 220.00 | 2.31 | 2.70 | 2.51 | 2.26 | -4.64 | -67.25% | 0.01 | 1,512 | 5,958 | 0.80 | 0.41 | 0.02 | -0.64 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 222.50 | 1.95 | 2.36 | 2.16 | 1.98 | -4.17 | -67.81% | 0.01 | 1,095 | 13,243 | 0.80 | 0.37 | 0.01 | -0.63 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 225.00 | 1.74 | 1.82 | 1.78 | 1.76 | -3.58 | -67.05% | 0.01 | 547 | 5,767 | 0.81 | 0.34 | 0.01 | -0.62 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 227.50 | 1.47 | 1.65 | 1.56 | 1.53 | -3.47 | -69.40% | 0.01 | 73 | 626 | 0.83 | 0.31 | 0.01 | -0.60 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 230.00 | 1.29 | 1.40 | 1.35 | 1.35 | -2.90 | -68.24% | 0.01 | 575 | 3,159 | 0.83 | 0.29 | 0.01 | -0.58 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 232.50 | 1.13 | 1.28 | 1.21 | 1.16 | -2.64 | -69.48% | 0.01 | 61 | 13,140 | 0.84 | 0.26 | 0.01 | -0.56 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 235.00 | 1.00 | 1.12 | 1.06 | 1.13 | -2.21 | -66.17% | 0.00 | 257 | 5,386 | 0.85 | 0.24 | 0.01 | -0.54 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 237.50 | 0.88 | 1.03 | 0.96 | 0.97 | -2.04 | -67.78% | 0.00 | 335 | 1,197 | 0.86 | 0.21 | 0.01 | -0.52 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 240.00 | 0.80 | 0.90 | 0.85 | 0.81 | -1.84 | -69.44% | 0.00 | 430 | 1,651 | 0.87 | 0.20 | 0.01 | -0.49 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 242.50 | 0.68 | 0.84 | 0.76 | 0.70 | -1.70 | -70.84% | 0.00 | 14 | 89 | 0.88 | 0.18 | 0.01 | -0.47 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 245.00 | 0.60 | 0.76 | 0.68 | 0.77 | -1.47 | -65.63% | 0.00 | 59 | 733 | 0.89 | 0.16 | 0.01 | -0.44 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 247.50 | 0.53 | 0.68 | 0.61 | 0.55 | -1.47 | -72.78% | 0.00 | 106 | 88 | 0.90 | 0.14 | 0.01 | -0.42 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 250.00 | 0.50 | 0.53 | 0.52 | 0.50 | -1.22 | -70.93% | 0.00 | 818 | 3,398 | 0.91 | 0.13 | 0.01 | -0.39 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 252.50 | 0.41 | 0.60 | 0.51 | 0.50 | -1.07 | -68.16% | 0.00 | 174 | 137 | 0.93 | 0.12 | 0.01 | -0.37 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 255.00 | 0.36 | 0.53 | 0.45 | 0.44 | -0.94 | -68.12% | 0.00 | 29 | 1,600 | 0.94 | 0.11 | 0.01 | -0.35 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 257.50 | 0.32 | 0.46 | 0.39 | 0.44 | -0.96 | -68.58% | 0.00 | 15 | 57 | 0.95 | 0.10 | 0.01 | -0.32 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 260.00 | 0.30 | 0.41 | 0.36 | 0.35 | -0.85 | -70.84% | 0.00 | 110 | 822 | 0.95 | 0.09 | 0.01 | -0.30 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 262.50 | 0.27 | 0.39 | 0.33 | 0.39 | -0.72 | -64.87% | 0.00 | 47 | 135 | 0.97 | 0.08 | 0.00 | -0.28 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 265.00 | 0.27 | 0.33 | 0.30 | 0.29 | -0.71 | -71.00% | 0.00 | 45 | 171 | 0.99 | 0.07 | 0.00 | -0.26 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 267.50 | 0.22 | 0.46 | 0.34 | 0.24 | -0.84 | -77.78% | 0.00 | 2 | 79 | 1.00 | 0.06 | 0.00 | -0.24 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 270.00 | 0.22 | 0.33 | 0.28 | 0.23 | -0.57 | -71.25% | 0.00 | 22 | 657 | 1.01 | 0.06 | 0.00 | -0.22 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 272.50 | 0.00 | 1.50 | 0.75 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.02 | 0.05 | 0.00 | -0.21 | 5/14/2026 | 5/14/2026 3:59:46 PM EST |
| 275.00 | 0.13 | 0.29 | 0.21 | 0.24 | -0.46 | -65.72% | 0.00 | 18 | 656 | 1.03 | 0.05 | 0.00 | -0.19 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 277.50 | 0.10 | 1.17 | 0.64 | 0.17 | -0.75 | -81.53% | 0.00 | 10 | 150 | 1.07 | 0.04 | 0.00 | -0.17 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 280.00 | 0.11 | 0.21 | 0.16 | 0.20 | -0.47 | -70.15% | 0.00 | 30 | 494 | 1.04 | 0.04 | 0.00 | -0.16 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 285.00 | 0.14 | 0.18 | 0.16 | 0.14 | -0.27 | -65.86% | 0.00 | 19 | 165 | 1.05 | 0.03 | 0.00 | -0.14 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 290.00 | 0.05 | 0.16 | 0.11 | 0.16 | -0.20 | -55.56% | 0.00 | 634 | 571 | 1.04 | 0.03 | 0.00 | -0.12 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 295.00 | 0.00 | 0.20 | 0.10 | 0.21 | -0.27 | -56.25% | 0.00 | 1 | 29 | 1.37 | 0.01 | 0.00 | -0.07 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 300.00 | 0.05 | 0.11 | 0.08 | 0.08 | -0.20 | -71.43% | 0.00 | 26 | 2,256 | 1.12 | 0.01 | 0.00 | -0.07 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 305.00 | 0.03 | 0.09 | 0.06 | 0.10 | -0.20 | -66.67% | 0.00 | 12 | 359 | 1.10 | 0.01 | 0.00 | -0.06 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 3:59:46 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 3:59:46 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 3:59:46 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 3:59:46 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 3:59:46 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 3:59:46 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,543 | 2.55 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 3:59:46 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 122 | 2.40 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:46 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.26 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:46 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 200 | 2.20 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:46 PM EST |
| 90.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,923 | 2.18 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:46 PM EST |
| 95.00 | 0.01 | 0.04 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:46 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 788 | 1.93 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:46 PM EST |
| 105.00 | 0.01 | 0.09 | 0.05 | 0.19 | +0.13 | +216.67% | 0.00 | 4 | 627 | 1.70 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 110.00 | 0.02 | 0.09 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 5 | 2,733 | 1.67 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 115.00 | 0.01 | 0.23 | 0.12 | 0.23 | +0.15 | +187.50% | 0.00 | 2 | 705 | 1.78 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 120.00 | 0.01 | 0.18 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 412 | 1.51 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:46 PM EST |
| 125.00 | 0.05 | 0.16 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 648 | 1.51 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:46 PM EST |
| 130.00 | 0.01 | 0.20 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,026 | 1.46 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:46 PM EST |
| 135.00 | 0.01 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.25 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:46 PM EST |
| 140.00 | 0.01 | 0.28 | 0.15 | 0.15 | +0.01 | +7.15% | 0.00 | 2 | 531 | 1.17 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 141.00 | 0.00 | 0.32 | 0.16 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:46 PM EST |
| 142.00 | 0.00 | 0.34 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 3 | 28 | 1.26 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 143.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:46 PM EST | |||
| 144.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.37 | 0.00 | 0.00 | -0.02 | 5/13/2026 | 5/14/2026 3:59:46 PM EST |
| 145.00 | 0.01 | 0.37 | 0.19 | 0.18 | -0.02 | -10.00% | 0.00 | 1 | 544 | 1.22 | 0.00 | 0.00 | -0.02 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 146.00 | 0.00 | 3.40 | 1.70 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.60 | 0.00 | 0.00 | -0.02 | 5/14/2026 | 5/14/2026 3:59:46 PM EST |
| 147.00 | 0.00 | 1.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.52 | 0.00 | 0.00 | -0.02 | 5/13/2026 | 5/14/2026 3:59:46 PM EST |
| 148.00 | 0.00 | 1.54 | 0.77 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.62 | 0.00 | 0.00 | -0.02 | 5/13/2026 | 5/14/2026 3:59:46 PM EST |
| 149.00 | 0.00 | 0.49 | 0.25 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.29 | -0.01 | 0.00 | -0.05 | 5/13/2026 | 5/14/2026 3:59:46 PM EST |
| 150.00 | 0.14 | 0.28 | 0.21 | 0.21 | +0.01 | +5.00% | 0.00 | 16 | 824 | 1.13 | -0.01 | 0.00 | -0.09 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 152.50 | 0.04 | 1.84 | 0.94 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.05 | -0.01 | 0.00 | -0.09 | 5/14/2026 | 5/14/2026 3:59:46 PM EST |
| 155.00 | 0.15 | 0.40 | 0.28 | 0.27 | +0.06 | +28.58% | 0.00 | 4 | 405 | 1.08 | -0.01 | 0.00 | -0.09 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 157.50 | 0.00 | 0.35 | 0.18 | 0.33 | -0.10 | -23.26% | 0.00 | 143 | 71 | 1.21 | -0.01 | 0.00 | -0.09 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 160.00 | 0.36 | 0.64 | 0.50 | 0.39 | +0.15 | +62.50% | 0.00 | 52 | 1,060 | 1.00 | -0.02 | 0.00 | -0.15 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 162.50 | 0.40 | 0.60 | 0.50 | 0.45 | +0.06 | +15.39% | 0.00 | 18 | 95 | 1.00 | -0.03 | 0.00 | -0.16 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 165.00 | 0.51 | 0.63 | 0.57 | 0.59 | +0.16 | +37.21% | 0.00 | 20 | 412 | 0.97 | -0.03 | 0.00 | -0.15 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 167.50 | 0.66 | 0.79 | 0.73 | 0.74 | +0.36 | +94.74% | 0.00 | 12 | 52 | 1.05 | -0.03 | 0.00 | -0.15 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 170.00 | 0.86 | 0.96 | 0.91 | 0.86 | +0.45 | +109.76% | 0.01 | 44 | 591 | 0.91 | -0.05 | 0.00 | -0.22 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 172.50 | 1.07 | 1.22 | 1.15 | 1.15 | +0.74 | +180.49% | 0.01 | 6 | 210 | 0.84 | -0.06 | 0.00 | -0.25 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 175.00 | 1.34 | 1.50 | 1.42 | 1.45 | +0.80 | +123.08% | 0.01 | 76 | 790 | 0.85 | -0.07 | 0.00 | -0.27 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 177.50 | 1.68 | 1.91 | 1.80 | 1.80 | +1.27 | +239.63% | 0.01 | 22 | 130 | 0.83 | -0.08 | 0.01 | -0.29 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 180.00 | 2.00 | 2.27 | 2.14 | 2.28 | +1.35 | +145.17% | 0.01 | 180 | 529 | 0.82 | -0.09 | 0.01 | -0.31 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 182.50 | 2.58 | 2.85 | 2.72 | 2.80 | +1.70 | +154.55% | 0.01 | 90 | 1,264 | 0.81 | -0.10 | 0.01 | -0.32 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 185.00 | 3.15 | 3.55 | 3.35 | 3.25 | +1.93 | +146.22% | 0.02 | 53 | 882 | 0.80 | -0.11 | 0.01 | -0.35 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 187.50 | 3.85 | 4.30 | 4.08 | 4.09 | +2.39 | +140.59% | 0.02 | 85 | 150 | 0.79 | -0.13 | 0.01 | -0.37 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 190.00 | 4.75 | 5.20 | 4.98 | 5.03 | +2.92 | +138.39% | 0.03 | 312 | 1,462 | 0.79 | -0.15 | 0.01 | -0.40 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 192.50 | 5.65 | 6.20 | 5.93 | 5.85 | +3.32 | +131.23% | 0.03 | 96 | 1,217 | 0.78 | -0.18 | 0.01 | -0.42 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 195.00 | 6.40 | 7.30 | 6.85 | 6.95 | +3.86 | +124.92% | 0.04 | 313 | 710 | 0.78 | -0.20 | 0.01 | -0.45 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 197.50 | 8.05 | 8.60 | 8.33 | 8.05 | +4.36 | +118.16% | 0.04 | 284 | 1,122 | 0.77 | -0.24 | 0.01 | -0.49 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 200.00 | 9.40 | 10.00 | 9.70 | 9.60 | +5.10 | +113.34% | 0.05 | 552 | 1,279 | 0.77 | -0.27 | 0.01 | -0.52 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 202.50 | 10.85 | 11.55 | 11.20 | 11.10 | +6.17 | +125.16% | 0.06 | 72 | 227 | 0.77 | -0.31 | 0.02 | -0.55 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 205.00 | 11.80 | 13.05 | 12.43 | 12.67 | +6.42 | +102.72% | 0.06 | 80 | 682 | 0.77 | -0.35 | 0.02 | -0.57 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 207.50 | 13.70 | 15.05 | 14.38 | 13.50 | +6.18 | +84.43% | 0.07 | 11 | 681 | 0.77 | -0.40 | 0.02 | -0.60 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 210.00 | 15.80 | 16.85 | 16.33 | 16.50 | +7.95 | +92.99% | 0.08 | 36 | 710 | 0.78 | -0.44 | 0.02 | -0.62 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 212.50 | 17.15 | 19.20 | 18.18 | 17.17 | +7.02 | +69.17% | 0.09 | 14 | 196 | 0.78 | -0.48 | 0.02 | -0.63 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 215.00 | 19.10 | 21.25 | 20.18 | 19.05 | +7.70 | +67.85% | 0.09 | 25 | 507 | 0.79 | -0.52 | 0.02 | -0.64 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 217.50 | 20.65 | 23.40 | 22.03 | 23.00 | +10.22 | +79.97% | 0.10 | 8 | 579 | 0.78 | -0.56 | 0.02 | -0.64 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 220.00 | 22.75 | 25.55 | 24.15 | 23.39 | +8.84 | +60.76% | 0.11 | 43 | 235 | 0.81 | -0.59 | 0.02 | -0.64 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 222.50 | 25.40 | 27.80 | 26.60 | 27.30 | +12.00 | +78.44% | 0.12 | 2 | 126 | 0.82 | -0.63 | 0.01 | -0.63 | 5/15/2026 | 5/14/2026 3:59:46 PM EST |
| 225.00 | 27.10 | 30.60 | 28.85 | 17.90 | 0.00 | 0.00% | 0.13 | 0 | 27 | 0.82 | -0.66 | 0.01 | -0.62 | 5/14/2026 | 5/14/2026 3:59:46 PM EST |
| 227.50 | 28.45 | 33.00 | 30.73 | 28.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.83 | -0.69 | 0.01 | -0.60 | 5/13/2026 | 5/14/2026 3:59:46 PM EST |
| 230.00 | 30.15 | 36.05 | 33.10 | 21.98 | 0.00 | 0.00% | 0.14 | 0 | 343 | 0.83 | -0.71 | 0.01 | -0.58 | 5/14/2026 | 5/14/2026 3:59:46 PM EST |
| 232.50 | 32.75 | 38.05 | 35.40 | 33.23 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.84 | -0.74 | 0.01 | -0.56 | 5/13/2026 | 5/14/2026 3:59:46 PM EST |
| 235.00 | 36.40 | 39.70 | 38.05 | 20.85 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.82 | -0.76 | 0.01 | -0.54 | 5/14/2026 | 5/14/2026 3:59:46 PM EST |
| 237.50 | 37.40 | 42.80 | 40.10 | % | 0.17 | 0 | 0 | 0.83 | -0.79 | 0.01 | -0.52 | 5/14/2026 3:59:46 PM EST | |||
| 240.00 | 40.00 | 45.40 | 42.70 | 30.31 | 0.00 | 0.00% | 0.18 | 0 | 161 | 0.82 | -0.80 | 0.01 | -0.49 | 5/14/2026 | 5/14/2026 3:59:46 PM EST |
| 242.50 | 42.05 | 47.55 | 44.80 | % | 0.18 | 0 | 0 | 1.11 | -0.82 | 0.01 | -0.47 | 5/14/2026 3:59:46 PM EST | |||
| 245.00 | 44.80 | 49.75 | 47.28 | 30.74 | 0.00 | 0.00% | 0.19 | 0 | 23 | 1.11 | -0.84 | 0.01 | -0.44 | 5/14/2026 | 5/14/2026 3:59:46 PM EST |
| 247.50 | 46.75 | 52.40 | 49.58 | % | 0.20 | 0 | 0 | 1.15 | -0.86 | 0.01 | -0.42 | 5/14/2026 3:59:46 PM EST | |||
| 250.00 | 49.20 | 54.80 | 52.00 | 37.21 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.07 | -0.87 | 0.01 | -0.39 | 5/14/2026 | 5/14/2026 3:59:46 PM EST |
| 252.50 | 51.60 | 57.25 | 54.43 | % | 0.22 | 0 | 0 | 1.18 | -0.88 | 0.01 | -0.37 | 5/14/2026 3:59:46 PM EST | |||
| 255.00 | 54.10 | 59.70 | 56.90 | 69.60 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.17 | -0.89 | 0.01 | -0.35 | 5/8/2026 | 5/14/2026 3:59:46 PM EST |
| 257.50 | 56.90 | 62.15 | 59.53 | % | 0.23 | 0 | 0 | 1.17 | -0.90 | 0.01 | -0.32 | 5/14/2026 3:59:46 PM EST | |||
| 260.00 | 59.35 | 64.60 | 61.98 | 44.64 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.28 | -0.91 | 0.01 | -0.30 | 5/14/2026 | 5/14/2026 3:59:46 PM EST |
| 262.50 | 61.80 | 67.10 | 64.45 | 70.67 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.26 | -0.92 | 0.00 | -0.28 | 5/8/2026 | 5/14/2026 3:59:46 PM EST |
| 265.00 | 64.10 | 69.55 | 66.83 | 73.10 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.22 | -0.93 | 0.00 | -0.26 | 5/8/2026 | 5/14/2026 3:59:46 PM EST |
| 267.50 | 66.75 | 72.00 | 69.38 | % | 0.26 | 0 | 0 | 1.33 | -0.94 | 0.00 | -0.24 | 5/14/2026 3:59:46 PM EST | |||
| 270.00 | 69.00 | 74.50 | 71.75 | 77.42 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.34 | -0.94 | 0.00 | -0.22 | 5/1/2026 | 5/14/2026 3:59:46 PM EST |
| 272.50 | 71.55 | 76.95 | 74.25 | % | 0.27 | 0 | 0 | 1.39 | -0.95 | 0.00 | -0.21 | 5/14/2026 3:59:46 PM EST | |||
| 275.00 | 74.25 | 79.45 | 76.85 | 99.05 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.38 | -0.95 | 0.00 | -0.19 | 4/6/2026 | 5/14/2026 3:59:46 PM EST |
| 277.50 | 76.75 | 81.95 | 79.35 | % | 0.29 | 0 | 0 | 1.33 | -0.96 | 0.00 | -0.17 | 5/14/2026 3:59:46 PM EST | |||
| 280.00 | 79.10 | 84.40 | 81.75 | 84.94 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.35 | -0.96 | 0.00 | -0.16 | 4/27/2026 | 5/14/2026 3:59:46 PM EST |
| 285.00 | 84.25 | 89.40 | 86.83 | % | 0.30 | 0 | 0 | 1.52 | -0.97 | 0.00 | -0.14 | 5/14/2026 3:59:46 PM EST | |||
| 290.00 | 89.15 | 94.40 | 91.78 | 94.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.46 | -0.97 | 0.00 | -0.12 | 5/5/2026 | 5/14/2026 3:59:46 PM EST |
| 295.00 | 94.15 | 99.35 | 96.75 | % | 0.33 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.07 | 5/14/2026 3:59:46 PM EST | |||
| 300.00 | 99.15 | 104.35 | 101.75 | 83.70 | 0.00 | 0.00% | 0.34 | 0 | 6 | 1.68 | -0.99 | 0.00 | -0.07 | 5/14/2026 | 5/14/2026 3:59:46 PM EST |
| 305.00 | 104.15 | 109.35 | 106.75 | % | 0.35 | 0 | 0 | 1.82 | -0.99 | 0.00 | -0.06 | 5/14/2026 3:59:46 PM EST |