Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $163.22 as of 6/4/2026 10:28:05 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 | 121.65 | 125.65 | 123.65 | 145.81 | 0.00 | 0.00% | 3.09 | 0 | 1 | 7.27 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/4/2026 10:58:17 AM EST |
| 45.00 | 116.75 | 120.70 | 118.73 | % | 2.64 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 6/4/2026 10:58:17 AM EST | |||
| 50.00 | 111.55 | 116.55 | 114.05 | 158.64 | 0.00 | 0.00% | 2.28 | 0 | 36 | 6.19 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/4/2026 10:58:17 AM EST |
| 55.00 | 106.70 | 112.05 | 109.38 | % | 1.99 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 6/4/2026 10:58:17 AM EST | |||
| 60.00 | 101.70 | 107.00 | 104.35 | 149.38 | 0.00 | 0.00% | 1.74 | 0 | 115 | 5.29 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/4/2026 10:58:17 AM EST |
| 65.00 | 96.70 | 102.10 | 99.40 | 144.68 | 0.00 | 0.00% | 1.53 | 0 | 41 | 4.94 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/4/2026 10:58:17 AM EST |
| 70.00 | 91.75 | 97.15 | 94.45 | % | 1.35 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 6/4/2026 10:58:17 AM EST | |||
| 75.00 | 86.45 | 92.15 | 89.30 | % | 1.19 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 6/4/2026 10:58:17 AM EST | |||
| 80.00 | 81.70 | 87.10 | 84.40 | 130.10 | 0.00 | 0.00% | 1.06 | 0 | 41 | 3.97 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/4/2026 10:58:17 AM EST |
| 85.00 | 76.75 | 82.10 | 79.43 | % | 0.93 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 6/4/2026 10:58:17 AM EST | |||
| 90.00 | 71.80 | 77.15 | 74.48 | 108.91 | 0.00 | 0.00% | 0.83 | 0 | 43 | 3.44 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/4/2026 10:58:17 AM EST |
| 95.00 | 66.80 | 72.10 | 69.45 | % | 0.73 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 6/4/2026 10:58:17 AM EST | |||
| 100.00 | 61.80 | 67.15 | 64.48 | 99.80 | 0.00 | 0.00% | 0.64 | 0 | 39 | 2.95 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/4/2026 10:58:17 AM EST |
| 105.00 | 57.05 | 62.15 | 59.60 | 103.25 | 0.00 | 0.00% | 0.57 | 0 | 26 | 2.72 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/4/2026 10:58:17 AM EST |
| 110.00 | 51.85 | 57.15 | 54.50 | % | 0.50 | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.01 | 6/4/2026 10:58:17 AM EST | |||
| 115.00 | 46.90 | 52.20 | 49.55 | 50.65 | 0.00 | 0.00% | 0.43 | 0 | 4 | 2.30 | 1.00 | 0.00 | -0.02 | 6/3/2026 | 6/4/2026 10:58:17 AM EST |
| 120.00 | 42.15 | 46.65 | 44.40 | 44.57 | -1.60 | -3.47% | 0.37 | 29 | 15 | 2.11 | 0.99 | 0.00 | -0.06 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 125.00 | 37.05 | 42.35 | 39.70 | 60.65 | 0.00 | 0.00% | 0.32 | 0 | 472 | 1.93 | 0.98 | 0.00 | -0.08 | 6/1/2026 | 6/4/2026 10:58:17 AM EST |
| 130.00 | 32.20 | 37.40 | 34.80 | 35.02 | -20.08 | -36.45% | 0.27 | 1 | 33 | 1.75 | 0.97 | 0.00 | -0.11 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 134.00 | 28.50 | 33.00 | 30.75 | % | 0.23 | 0 | 0 | 1.62 | 0.95 | 0.01 | -0.15 | 6/4/2026 10:58:17 AM EST | |||
| 135.00 | 27.50 | 32.00 | 29.75 | 50.27 | 0.00 | 0.00% | 0.22 | 0 | 35 | 1.58 | 0.95 | 0.01 | -0.15 | 6/1/2026 | 6/4/2026 10:58:17 AM EST |
| 136.00 | 26.50 | 31.60 | 29.05 | % | 0.21 | 0 | 0 | 1.56 | 0.94 | 0.01 | -0.16 | 6/4/2026 10:58:17 AM EST | |||
| 137.00 | 25.45 | 30.70 | 28.08 | % | 0.20 | 0 | 0 | 1.52 | 0.94 | 0.01 | -0.17 | 6/4/2026 10:58:17 AM EST | |||
| 138.00 | 24.70 | 29.80 | 27.25 | % | 0.20 | 0 | 0 | 1.49 | 0.93 | 0.01 | -0.18 | 6/4/2026 10:58:17 AM EST | |||
| 139.00 | 23.75 | 28.85 | 26.30 | % | 0.19 | 0 | 0 | 1.47 | 0.92 | 0.01 | -0.19 | 6/4/2026 10:58:17 AM EST | |||
| 140.00 | 22.85 | 25.90 | 24.38 | 25.88 | +0.38 | +1.49% | 0.17 | 1 | 36 | 1.44 | 0.92 | 0.01 | -0.21 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 141.00 | 21.95 | 27.00 | 24.48 | 24.70 | -1.21 | -4.67% | 0.17 | 400 | 400 | 1.41 | 0.91 | 0.01 | -0.22 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 142.00 | 21.10 | 26.10 | 23.60 | 23.85 | -0.94 | -3.80% | 0.17 | 510 | 400 | 1.39 | 0.90 | 0.01 | -0.23 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 143.00 | 20.10 | 24.25 | 22.18 | 22.51 | -1.29 | -5.42% | 0.16 | 148 | 110 | 1.36 | 0.89 | 0.01 | -0.24 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 144.00 | 19.40 | 23.25 | 21.33 | 21.52 | -2.11 | -8.93% | 0.15 | 50 | 12 | 0.94 | 0.88 | 0.01 | -0.25 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 145.00 | 18.40 | 22.30 | 20.35 | 19.70 | -2.87 | -12.72% | 0.14 | 12 | 480 | 1.01 | 0.87 | 0.01 | -0.26 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 146.00 | 17.30 | 20.45 | 18.88 | 18.70 | % | 0.13 | 4 | 0 | 1.17 | 0.86 | 0.01 | -0.27 | 6/4/2026 | 6/4/2026 10:58:17 AM EST | |
| 147.00 | 16.85 | 20.90 | 18.88 | 34.01 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.67 | 0.85 | 0.01 | -0.29 | 6/1/2026 | 6/4/2026 10:58:17 AM EST |
| 148.00 | 16.10 | 19.55 | 17.83 | 22.53 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.73 | 0.84 | 0.01 | -0.30 | 6/3/2026 | 6/4/2026 10:58:17 AM EST |
| 149.00 | 15.30 | 18.75 | 17.03 | 21.65 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.79 | 0.82 | 0.01 | -0.31 | 6/3/2026 | 6/4/2026 10:58:17 AM EST |
| 150.00 | 14.55 | 16.35 | 15.45 | 17.07 | +0.97 | +6.03% | 0.10 | 18 | 15 | 0.76 | 0.81 | 0.02 | -0.32 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 152.50 | 12.65 | 14.40 | 13.53 | 13.50 | -0.67 | -4.73% | 0.09 | 1 | 4 | 0.74 | 0.77 | 0.02 | -0.35 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 155.00 | 11.05 | 12.55 | 11.80 | 13.17 | -0.22 | -1.65% | 0.08 | 4 | 12 | 0.70 | 0.72 | 0.02 | -0.38 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 157.50 | 9.60 | 10.10 | 9.85 | 10.26 | -0.51 | -4.74% | 0.06 | 16 | 2 | 0.73 | 0.67 | 0.02 | -0.40 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 160.00 | 8.15 | 8.65 | 8.40 | 8.80 | -0.62 | -6.59% | 0.05 | 66 | 63 | 0.73 | 0.62 | 0.02 | -0.42 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 162.50 | 6.90 | 7.25 | 7.08 | 7.15 | -0.85 | -10.63% | 0.04 | 31 | 13 | 0.72 | 0.56 | 0.02 | -0.43 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 165.00 | 6.00 | 6.10 | 6.05 | 6.00 | -0.70 | -10.45% | 0.04 | 339 | 340 | 0.72 | 0.50 | 0.02 | -0.43 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 167.50 | 4.85 | 5.10 | 4.98 | 5.00 | -0.70 | -12.29% | 0.03 | 3,880 | 5,209 | 0.72 | 0.45 | 0.02 | -0.43 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 170.00 | 4.10 | 4.35 | 4.23 | 4.34 | -0.42 | -8.83% | 0.02 | 1,262 | 3,406 | 0.73 | 0.40 | 0.02 | -0.42 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 172.50 | 3.45 | 3.65 | 3.55 | 3.50 | -0.60 | -14.64% | 0.02 | 180 | 2,374 | 0.73 | 0.35 | 0.02 | -0.40 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 175.00 | 2.86 | 2.93 | 2.90 | 2.85 | -0.55 | -16.18% | 0.02 | 4,487 | 5,978 | 0.74 | 0.30 | 0.02 | -0.38 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 177.50 | 2.31 | 2.44 | 2.38 | 2.35 | -0.50 | -17.55% | 0.01 | 711 | 2,972 | 0.74 | 0.26 | 0.02 | -0.36 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 180.00 | 1.95 | 2.01 | 1.98 | 1.95 | -0.37 | -15.95% | 0.01 | 345 | 2,620 | 0.75 | 0.23 | 0.02 | -0.33 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 182.50 | 1.61 | 1.70 | 1.66 | 1.66 | -0.37 | -18.23% | 0.01 | 128 | 457 | 0.76 | 0.19 | 0.01 | -0.31 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 185.00 | 1.31 | 1.40 | 1.36 | 1.35 | -0.37 | -21.52% | 0.01 | 207 | 513 | 0.77 | 0.17 | 0.01 | -0.28 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 187.50 | 1.08 | 1.19 | 1.14 | 1.19 | -0.27 | -18.50% | 0.01 | 133 | 327 | 0.78 | 0.14 | 0.01 | -0.26 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 190.00 | 0.90 | 1.01 | 0.96 | 0.96 | -0.15 | -13.52% | 0.01 | 401 | 838 | 0.79 | 0.12 | 0.01 | -0.24 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 192.50 | 0.78 | 0.86 | 0.82 | 0.79 | -0.22 | -21.79% | 0.00 | 133 | 545 | 0.80 | 0.11 | 0.01 | -0.22 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 195.00 | 0.64 | 0.72 | 0.68 | 0.68 | -0.18 | -20.93% | 0.00 | 228 | 562 | 0.81 | 0.09 | 0.01 | -0.20 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 197.50 | 0.54 | 0.64 | 0.59 | 0.69 | -0.07 | -9.22% | 0.00 | 43 | 123 | 0.81 | 0.08 | 0.01 | -0.18 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 200.00 | 0.48 | 0.51 | 0.50 | 0.48 | -0.15 | -23.81% | 0.00 | 778 | 2,272 | 0.83 | 0.07 | 0.01 | -0.16 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 202.50 | 0.33 | 0.68 | 0.51 | 0.50 | -0.04 | -7.41% | 0.00 | 8 | 196 | 0.84 | 0.06 | 0.01 | -0.14 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 205.00 | 0.31 | 0.38 | 0.35 | 0.37 | -0.06 | -13.96% | 0.00 | 46 | 623 | 0.86 | 0.05 | 0.00 | -0.13 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 207.50 | 0.30 | 0.65 | 0.48 | 0.50 | +0.01 | +2.05% | 0.00 | 9 | 80 | 0.86 | 0.04 | 0.00 | -0.11 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 210.00 | 0.25 | 0.38 | 0.32 | 0.29 | -0.09 | -23.69% | 0.00 | 119 | 1,083 | 0.90 | 0.04 | 0.00 | -0.10 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 212.50 | 0.20 | 0.50 | 0.35 | 0.34 | -0.01 | -2.86% | 0.00 | 5 | 80 | 0.89 | 0.03 | 0.00 | -0.10 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 215.00 | 0.20 | 0.27 | 0.24 | 0.21 | -0.07 | -25.00% | 0.00 | 74 | 1,310 | 0.93 | 0.03 | 0.00 | -0.08 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 217.50 | 0.14 | 0.26 | 0.20 | 0.25 | -0.08 | -24.25% | 0.00 | 6 | 102 | 0.86 | 0.03 | 0.00 | -0.08 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 220.00 | 0.16 | 0.19 | 0.18 | 0.17 | -0.06 | -26.09% | 0.00 | 31 | 942 | 0.95 | 0.02 | 0.00 | -0.07 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 222.50 | 0.13 | 0.21 | 0.17 | 0.13 | -0.06 | -31.58% | 0.00 | 3 | 1,176 | 0.95 | 0.02 | 0.00 | -0.07 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 225.00 | 0.11 | 0.16 | 0.14 | 0.13 | -0.15 | -53.58% | 0.00 | 10 | 474 | 1.00 | 0.02 | 0.00 | -0.05 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 227.50 | 0.00 | 0.24 | 0.12 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.08 | 0.01 | 0.00 | -0.03 | 6/3/2026 | 6/4/2026 10:58:17 AM EST |
| 230.00 | 0.09 | 0.28 | 0.19 | 0.23 | +0.10 | +76.93% | 0.00 | 48 | 491 | 1.02 | 0.01 | 0.00 | -0.03 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 232.50 | 0.00 | 1.49 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.61 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/4/2026 10:58:17 AM EST |
| 235.00 | 0.05 | 0.12 | 0.09 | 0.08 | -0.11 | -57.90% | 0.00 | 9 | 156 | 1.03 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 237.50 | 0.00 | 1.58 | 0.79 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.70 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/4/2026 10:58:17 AM EST |
| 240.00 | 0.04 | 0.14 | 0.09 | 0.14 | +0.05 | +55.56% | 0.00 | 26 | 370 | 1.12 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 245.00 | 0.01 | 0.47 | 0.24 | 0.23 | +0.13 | +130.00% | 0.00 | 7 | 105 | 1.53 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 250.00 | 0.01 | 0.30 | 0.16 | 0.05 | -0.01 | -16.67% | 0.00 | 108 | 668 | 1.24 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 255.00 | 0.01 | 0.08 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 4 | 82 | 1.20 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 260.00 | 0.02 | 0.20 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 44 | 138 | 1.21 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 265.00 | 0.03 | 0.14 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.68 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 10:58:17 AM EST |
| 270.00 | 0.00 | 0.54 | 0.27 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.73 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 10:58:17 AM EST |
| 275.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.77 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 10:58:17 AM EST |
| 280.00 | 0.00 | 0.13 | 0.07 | 0.09 | +0.08 | +800.00% | 0.00 | 3 | 100 | 1.50 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 285.00 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.30 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 10:58:17 AM EST |
| 290.00 | 0.00 | 0.06 | 0.03 | 0.73 | +0.70 | +2,333.34% | 0.00 | 80 | 52 | 1.45 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 295.00 | 0.00 | 0.54 | 0.27 | 0.19 | +0.07 | +58.34% | 0.00 | 1 | 32 | 1.97 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 300.00 | 0.00 | 0.09 | 0.05 | 0.10 | +0.09 | +900.00% | 0.00 | 2 | 397 | 1.69 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 305.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.91 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 10:58:17 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 10:58:17 AM EST |
| 45.00 | 0.00 | 0.41 | 0.21 | 0.20 | +0.19 | +1,900.00% | 0.00 | 1 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 50.00 | 0.00 | 1.82 | 0.91 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 10:58:17 AM EST |
| 55.00 | 0.00 | 3.90 | 1.95 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 7 | 5.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 10:58:17 AM EST |
| 60.00 | 0.00 | 0.37 | 0.19 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 4.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 10:58:17 AM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 10:58:17 AM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.07 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 10:58:17 AM EST |
| 75.00 | 0.00 | 0.41 | 0.21 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 10:58:17 AM EST |
| 80.00 | 0.01 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 7 | 1.93 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 85.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/4/2026 10:58:17 AM EST | |||
| 90.00 | 0.00 | 0.34 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 222 | 2.03 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 10:58:17 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 168 | 2.15 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/4/2026 10:58:17 AM EST |
| 100.00 | 0.01 | 0.12 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 504 | 1.29 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 105.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 584 | 1.35 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 10:58:17 AM EST |
| 110.00 | 0.00 | 0.17 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 381 | 1.27 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/4/2026 10:58:17 AM EST |
| 115.00 | 0.00 | 0.22 | 0.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 710 | 1.19 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 6/4/2026 10:58:17 AM EST |
| 120.00 | 0.02 | 0.19 | 0.11 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 808 | 0.95 | -0.01 | 0.00 | -0.06 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 125.00 | 0.13 | 0.32 | 0.23 | 0.21 | -0.04 | -16.00% | 0.00 | 21 | 128 | 0.95 | -0.02 | 0.00 | -0.08 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 130.00 | 0.25 | 0.36 | 0.31 | 0.28 | -0.09 | -24.33% | 0.00 | 159 | 433 | 0.90 | -0.03 | 0.00 | -0.11 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 134.00 | 0.07 | 0.42 | 0.25 | 0.40 | -0.20 | -33.34% | 0.00 | 7 | 21 | 0.85 | -0.05 | 0.01 | -0.15 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 135.00 | 0.39 | 0.46 | 0.43 | 0.40 | -0.15 | -27.28% | 0.00 | 201 | 387 | 0.85 | -0.05 | 0.01 | -0.15 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 136.00 | 0.42 | 0.52 | 0.47 | 0.54 | +0.19 | +54.29% | 0.00 | 4 | 26 | 0.83 | -0.06 | 0.01 | -0.16 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 137.00 | 0.47 | 0.56 | 0.52 | 0.60 | +0.02 | +3.45% | 0.00 | 12 | 68 | 0.82 | -0.06 | 0.01 | -0.17 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 138.00 | 0.51 | 0.63 | 0.57 | 0.64 | -0.11 | -14.67% | 0.00 | 10 | 24 | 0.81 | -0.07 | 0.01 | -0.18 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 139.00 | 0.58 | 0.69 | 0.64 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.81 | -0.08 | 0.01 | -0.19 | 6/3/2026 | 6/4/2026 10:58:17 AM EST |
| 140.00 | 0.66 | 0.77 | 0.72 | 0.71 | -0.20 | -21.98% | 0.01 | 71 | 1,301 | 0.80 | -0.08 | 0.01 | -0.21 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 141.00 | 0.72 | 0.85 | 0.79 | 1.09 | +0.20 | +22.48% | 0.01 | 3 | 103 | 0.79 | -0.09 | 0.01 | -0.22 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 142.00 | 0.81 | 0.94 | 0.88 | 0.83 | -0.28 | -25.23% | 0.01 | 6 | 24 | 0.78 | -0.10 | 0.01 | -0.23 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 143.00 | 0.93 | 1.04 | 0.99 | 0.98 | -0.02 | -2.00% | 0.01 | 8 | 258 | 0.78 | -0.11 | 0.01 | -0.24 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 144.00 | 1.03 | 1.16 | 1.10 | 1.04 | -0.41 | -28.28% | 0.01 | 111 | 31 | 0.77 | -0.12 | 0.01 | -0.25 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 145.00 | 1.18 | 1.26 | 1.22 | 1.15 | -0.44 | -27.68% | 0.01 | 39 | 600 | 0.76 | -0.13 | 0.01 | -0.26 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 146.00 | 1.30 | 1.43 | 1.37 | 1.30 | -0.15 | -10.35% | 0.01 | 2 | 21 | 0.76 | -0.14 | 0.01 | -0.27 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 147.00 | 1.45 | 1.59 | 1.52 | 1.44 | -0.35 | -19.56% | 0.01 | 13 | 140 | 0.75 | -0.15 | 0.01 | -0.29 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 148.00 | 1.62 | 1.77 | 1.70 | 1.59 | +0.06 | +3.93% | 0.01 | 12 | 143 | 0.75 | -0.16 | 0.01 | -0.30 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 149.00 | 1.80 | 1.94 | 1.87 | 1.88 | -0.31 | -14.16% | 0.01 | 50 | 41 | 0.74 | -0.18 | 0.01 | -0.31 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 150.00 | 2.04 | 2.14 | 2.09 | 2.09 | -0.25 | -10.69% | 0.01 | 268 | 3,419 | 0.74 | -0.19 | 0.02 | -0.32 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 152.50 | 2.62 | 2.76 | 2.69 | 2.58 | -0.36 | -12.25% | 0.02 | 49 | 210 | 0.73 | -0.23 | 0.02 | -0.35 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 155.00 | 3.30 | 3.50 | 3.40 | 3.35 | -0.33 | -8.97% | 0.02 | 110 | 630 | 0.73 | -0.28 | 0.02 | -0.38 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 157.50 | 4.15 | 4.45 | 4.30 | 4.29 | -0.46 | -9.69% | 0.03 | 35 | 725 | 0.72 | -0.33 | 0.02 | -0.40 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 160.00 | 5.20 | 5.50 | 5.35 | 5.19 | -0.56 | -9.74% | 0.03 | 194 | 4,620 | 0.72 | -0.38 | 0.02 | -0.42 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 162.50 | 6.30 | 6.75 | 6.53 | 6.50 | -0.12 | -1.82% | 0.04 | 400 | 362 | 0.72 | -0.44 | 0.02 | -0.43 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 165.00 | 7.75 | 8.10 | 7.93 | 7.83 | -0.17 | -2.13% | 0.05 | 208 | 656 | 0.72 | -0.50 | 0.02 | -0.43 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 167.50 | 9.25 | 9.65 | 9.45 | 9.45 | -0.21 | -2.18% | 0.06 | 33 | 271 | 0.72 | -0.55 | 0.02 | -0.43 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 170.00 | 10.90 | 11.35 | 11.13 | 11.00 | +0.01 | +0.10% | 0.07 | 119 | 3,435 | 0.72 | -0.60 | 0.02 | -0.42 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 172.50 | 12.45 | 13.20 | 12.83 | 12.35 | -0.35 | -2.76% | 0.07 | 468 | 535 | 0.72 | -0.65 | 0.02 | -0.40 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 175.00 | 14.10 | 15.50 | 14.80 | 14.42 | -0.13 | -0.90% | 0.08 | 16 | 1,624 | 0.76 | -0.70 | 0.02 | -0.38 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 177.50 | 15.90 | 17.65 | 16.78 | 15.77 | -0.18 | -1.13% | 0.09 | 15 | 129 | 0.76 | -0.74 | 0.02 | -0.36 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 180.00 | 18.10 | 19.80 | 18.95 | 18.49 | -1.21 | -6.15% | 0.11 | 21 | 574 | 0.77 | -0.77 | 0.02 | -0.33 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 182.50 | 19.80 | 21.55 | 20.68 | 20.79 | -0.04 | -0.20% | 0.11 | 6 | 169 | 0.79 | -0.81 | 0.01 | -0.31 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 185.00 | 22.40 | 24.00 | 23.20 | 21.75 | -0.51 | -2.30% | 0.13 | 161 | 334 | 0.81 | -0.83 | 0.01 | -0.28 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 187.50 | 24.50 | 26.50 | 25.50 | 22.90 | 0.00 | 0.00% | 0.14 | 0 | 76 | 1.02 | -0.86 | 0.01 | -0.26 | 6/3/2026 | 6/4/2026 10:58:17 AM EST |
| 190.00 | 27.20 | 29.00 | 28.10 | 27.55 | +0.35 | +1.29% | 0.15 | 23 | 405 | 1.06 | -0.88 | 0.01 | -0.24 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 192.50 | 27.15 | 31.15 | 29.15 | 28.44 | +3.14 | +12.42% | 0.15 | 17 | 58 | 1.06 | -0.89 | 0.01 | -0.22 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 195.00 | 31.60 | 34.15 | 32.88 | 32.08 | 0.00 | 0.00% | 0.17 | 0 | 1,168 | 1.11 | -0.91 | 0.01 | -0.20 | 6/3/2026 | 6/4/2026 10:58:17 AM EST |
| 197.50 | 33.65 | 36.30 | 34.98 | 33.50 | -1.02 | -2.96% | 0.18 | 17 | 32 | 1.10 | -0.92 | 0.01 | -0.18 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 200.00 | 36.00 | 39.00 | 37.50 | 35.80 | 0.00 | 0.00% | 0.19 | 0 | 310 | 1.18 | -0.93 | 0.01 | -0.16 | 6/3/2026 | 6/4/2026 10:58:17 AM EST |
| 202.50 | 37.10 | 41.05 | 39.08 | 37.90 | 0.00 | 0.00% | 0.19 | 0 | 23 | 1.23 | -0.94 | 0.01 | -0.14 | 6/3/2026 | 6/4/2026 10:58:17 AM EST |
| 205.00 | 38.90 | 43.35 | 41.13 | 41.13 | 0.00 | 0.00% | 0.20 | 0 | 69 | 1.27 | -0.95 | 0.00 | -0.13 | 6/3/2026 | 6/4/2026 10:58:17 AM EST |
| 207.50 | 41.95 | 45.90 | 43.93 | 38.69 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.30 | -0.96 | 0.00 | -0.11 | 6/3/2026 | 6/4/2026 10:58:17 AM EST |
| 210.00 | 45.45 | 48.00 | 46.73 | 47.65 | +1.05 | +2.26% | 0.22 | 20 | 129 | 1.25 | -0.96 | 0.00 | -0.10 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 212.50 | 46.15 | 50.65 | 48.40 | % | 0.23 | 0 | 0 | 1.42 | -0.97 | 0.00 | -0.10 | 6/4/2026 10:58:17 AM EST | |||
| 215.00 | 48.80 | 53.35 | 51.08 | 52.15 | +4.15 | +8.65% | 0.24 | 4 | 23 | 1.42 | -0.97 | 0.00 | -0.08 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 217.50 | 53.70 | 55.90 | 54.80 | 30.27 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.46 | -0.97 | 0.00 | -0.08 | 5/29/2026 | 6/4/2026 10:58:17 AM EST |
| 220.00 | 53.65 | 58.20 | 55.93 | 51.44 | 0.00 | 0.00% | 0.25 | 0 | 158 | 1.55 | -0.98 | 0.00 | -0.07 | 6/3/2026 | 6/4/2026 10:58:17 AM EST |
| 222.50 | 55.60 | 60.85 | 58.23 | 57.35 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.53 | -0.98 | 0.00 | -0.07 | 6/3/2026 | 6/4/2026 10:58:17 AM EST |
| 225.00 | 58.40 | 63.30 | 60.85 | 43.20 | 0.00 | 0.00% | 0.27 | 0 | 175 | 1.56 | -0.98 | 0.00 | -0.05 | 6/1/2026 | 6/4/2026 10:58:17 AM EST |
| 227.50 | 60.55 | 66.05 | 63.30 | % | 0.28 | 0 | 0 | 1.66 | -0.99 | 0.00 | -0.03 | 6/4/2026 10:58:17 AM EST | |||
| 230.00 | 65.05 | 68.45 | 66.75 | 67.55 | +27.23 | +67.54% | 0.29 | 20 | 30 | 1.66 | -0.99 | 0.00 | -0.03 | 6/4/2026 | 6/4/2026 10:58:17 AM EST |
| 232.50 | 65.55 | 70.80 | 68.18 | % | 0.29 | 0 | 0 | 1.68 | -1.00 | 0.00 | -0.01 | 6/4/2026 10:58:17 AM EST | |||
| 235.00 | 68.65 | 73.60 | 71.13 | 59.24 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.73 | -1.00 | 0.00 | -0.01 | 5/27/2026 | 6/4/2026 10:58:17 AM EST |
| 237.50 | 70.55 | 75.90 | 73.23 | % | 0.31 | 0 | 0 | 1.77 | -1.00 | 0.00 | -0.01 | 6/4/2026 10:58:17 AM EST | |||
| 240.00 | 73.05 | 78.70 | 75.88 | 54.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.78 | -1.00 | 0.00 | -0.01 | 5/26/2026 | 6/4/2026 10:58:17 AM EST |
| 245.00 | 78.55 | 83.40 | 80.98 | 60.15 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/4/2026 10:58:17 AM EST |
| 250.00 | 83.05 | 88.00 | 85.53 | 62.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 10:58:17 AM EST |
| 255.00 | 88.05 | 93.55 | 90.80 | % | 0.36 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 6/4/2026 10:58:17 AM EST | |||
| 260.00 | 93.05 | 98.30 | 95.68 | 73.48 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 6/4/2026 10:58:17 AM EST |
| 265.00 | 98.05 | 103.50 | 100.78 | 53.89 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.16 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 6/4/2026 10:58:17 AM EST |
| 270.00 | 103.05 | 108.80 | 105.93 | 94.22 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.22 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/4/2026 10:58:17 AM EST |
| 275.00 | 108.05 | 113.40 | 110.73 | 71.55 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 6/4/2026 10:58:17 AM EST |
| 280.00 | 113.05 | 118.50 | 115.78 | 88.34 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/4/2026 10:58:17 AM EST |
| 285.00 | 118.05 | 123.10 | 120.58 | 82.25 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 6/4/2026 10:58:17 AM EST |
| 290.00 | 123.05 | 128.30 | 125.68 | % | 0.43 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 6/4/2026 10:58:17 AM EST | |||
| 295.00 | 128.05 | 133.25 | 130.65 | 103.35 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/4/2026 10:58:17 AM EST |
| 300.00 | 133.05 | 138.30 | 135.68 | % | 0.45 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 6/4/2026 10:58:17 AM EST | |||
| 305.00 | 138.05 | 143.30 | 140.68 | % | 0.46 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/4/2026 10:58:17 AM EST |