Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $161.14 as of 3/27/2026 9:18:56 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 | 117.40 | 126.25 | 121.83 | 161.71 | 0.00 | 0.00% | 3.05 | 0 | 125 | 2.20 | 1.00 | 0.00 | -0.01 | 3/23/2026 | 3/27/2026 4:00:01 PM EST |
| 45.00 | 112.75 | 121.05 | 116.90 | % | 2.60 | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.01 | 3/27/2026 4:00:01 PM EST | |||
| 50.00 | 107.90 | 116.20 | 112.05 | 118.14 | 0.00 | 0.00% | 2.24 | 0 | 22 | 2.06 | 0.99 | 0.00 | -0.01 | 2/23/2026 | 3/27/2026 4:00:01 PM EST |
| 55.00 | 103.05 | 111.15 | 107.10 | % | 1.95 | 0 | 0 | 1.92 | 0.99 | 0.00 | -0.02 | 3/27/2026 4:00:01 PM EST | |||
| 60.00 | 98.30 | 106.20 | 102.25 | % | 1.70 | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.02 | 3/27/2026 4:00:01 PM EST | |||
| 65.00 | 93.50 | 101.80 | 97.65 | % | 1.50 | 0 | 0 | 1.69 | 0.98 | 0.00 | -0.03 | 3/27/2026 4:00:01 PM EST | |||
| 70.00 | 90.25 | 95.50 | 92.88 | % | 1.33 | 0 | 0 | 1.46 | 0.97 | 0.00 | -0.04 | 3/27/2026 4:00:01 PM EST | |||
| 75.00 | 84.20 | 91.80 | 88.00 | 132.35 | 0.00 | 0.00% | 1.17 | 0 | 68 | 1.48 | 0.97 | 0.00 | -0.04 | 3/17/2026 | 3/27/2026 4:00:01 PM EST |
| 80.00 | 81.75 | 86.20 | 83.98 | 85.62 | 0.00 | 0.00% | 1.05 | 0 | 10 | 0.88 | 0.96 | 0.00 | -0.05 | 2/6/2026 | 3/27/2026 4:00:01 PM EST |
| 85.00 | 77.40 | 80.10 | 78.75 | 83.50 | 0.00 | 0.00% | 0.93 | 0 | 27 | 0.93 | 0.95 | 0.00 | -0.06 | 2/10/2026 | 3/27/2026 4:00:01 PM EST |
| 90.00 | 72.95 | 77.20 | 75.08 | 121.90 | 0.00 | 0.00% | 0.83 | 0 | 11 | 0.99 | 0.93 | 0.00 | -0.07 | 3/4/2026 | 3/27/2026 4:00:01 PM EST |
| 95.00 | 67.30 | 73.20 | 70.25 | 75.53 | 0.00 | 0.00% | 0.74 | 0 | 9 | 0.89 | 0.92 | 0.00 | -0.07 | 2/17/2026 | 3/27/2026 4:00:01 PM EST |
| 100.00 | 64.10 | 66.90 | 65.50 | 65.50 | -12.50 | -16.03% | 0.66 | 2 | 80 | 0.89 | 0.91 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 105.00 | 59.95 | 62.90 | 61.43 | 83.20 | 0.00 | 0.00% | 0.59 | 0 | 18 | 0.89 | 0.89 | 0.00 | -0.09 | 3/24/2026 | 3/27/2026 4:00:01 PM EST |
| 110.00 | 55.75 | 58.65 | 57.20 | 56.86 | -34.59 | -37.83% | 0.52 | 1 | 118 | 0.87 | 0.87 | 0.00 | -0.10 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 115.00 | 52.25 | 54.60 | 53.43 | 73.30 | 0.00 | 0.00% | 0.46 | 0 | 12 | 0.87 | 0.85 | 0.00 | -0.10 | 3/25/2026 | 3/27/2026 4:00:01 PM EST |
| 120.00 | 48.50 | 50.80 | 49.65 | 49.68 | -18.02 | -26.62% | 0.41 | 3 | 42 | 0.86 | 0.83 | 0.00 | -0.11 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 125.00 | 44.85 | 47.25 | 46.05 | 46.50 | -17.75 | -27.63% | 0.37 | 1 | 14 | 0.85 | 0.80 | 0.00 | -0.12 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 130.00 | 40.80 | 43.65 | 42.23 | 42.20 | -11.45 | -21.35% | 0.32 | 2 | 68 | 0.82 | 0.78 | 0.00 | -0.13 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 135.00 | 37.80 | 40.20 | 39.00 | 50.54 | 0.00 | 0.00% | 0.29 | 0 | 75 | 0.82 | 0.75 | 0.01 | -0.13 | 3/26/2026 | 3/27/2026 4:00:01 PM EST |
| 140.00 | 34.65 | 37.90 | 36.28 | 36.25 | -9.50 | -20.77% | 0.26 | 3 | 76 | 0.83 | 0.72 | 0.01 | -0.14 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 145.00 | 31.80 | 34.85 | 33.33 | 36.55 | -6.20 | -14.51% | 0.23 | 1 | 93 | 0.82 | 0.69 | 0.01 | -0.14 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 150.00 | 29.15 | 31.05 | 30.10 | 30.25 | -7.65 | -20.19% | 0.20 | 24 | 121 | 0.80 | 0.66 | 0.01 | -0.14 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 155.00 | 26.45 | 28.00 | 27.23 | 27.55 | -7.26 | -20.86% | 0.18 | 16 | 119 | 0.78 | 0.62 | 0.01 | -0.15 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 160.00 | 24.65 | 25.25 | 24.95 | 26.00 | -5.94 | -18.60% | 0.16 | 27 | 385 | 0.78 | 0.59 | 0.01 | -0.15 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 165.00 | 22.30 | 22.90 | 22.60 | 22.25 | -7.36 | -24.86% | 0.14 | 27 | 164 | 0.77 | 0.56 | 0.01 | -0.15 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 170.00 | 20.10 | 20.70 | 20.40 | 20.43 | -6.56 | -24.31% | 0.12 | 46 | 490 | 0.77 | 0.52 | 0.01 | -0.15 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 175.00 | 18.10 | 18.75 | 18.43 | 18.37 | -6.17 | -25.15% | 0.11 | 35 | 355 | 0.76 | 0.49 | 0.01 | -0.15 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 180.00 | 16.35 | 16.90 | 16.63 | 16.67 | -5.33 | -24.23% | 0.09 | 67 | 889 | 0.76 | 0.46 | 0.01 | -0.15 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 185.00 | 14.75 | 15.15 | 14.95 | 14.60 | -6.10 | -29.47% | 0.08 | 62 | 467 | 0.75 | 0.43 | 0.01 | -0.14 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 190.00 | 13.20 | 13.70 | 13.45 | 13.55 | -5.00 | -26.96% | 0.07 | 160 | 1,040 | 0.75 | 0.40 | 0.01 | -0.14 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 195.00 | 11.75 | 12.35 | 12.05 | 12.63 | -3.55 | -21.95% | 0.06 | 78 | 235 | 0.74 | 0.37 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 200.00 | 10.55 | 11.05 | 10.80 | 10.79 | -4.56 | -29.71% | 0.05 | 453 | 2,839 | 0.74 | 0.34 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 210.00 | 8.40 | 8.80 | 8.60 | 8.50 | -3.58 | -29.64% | 0.04 | 63 | 942 | 0.73 | 0.29 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 220.00 | 6.55 | 7.15 | 6.85 | 6.85 | -2.73 | -28.50% | 0.03 | 68 | 2,150 | 0.73 | 0.24 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 230.00 | 5.05 | 5.75 | 5.40 | 5.35 | -2.67 | -33.30% | 0.02 | 102 | 1,958 | 0.72 | 0.20 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 240.00 | 4.05 | 4.70 | 4.38 | 4.37 | -1.99 | -31.29% | 0.02 | 72 | 2,506 | 0.73 | 0.17 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 250.00 | 3.20 | 3.75 | 3.48 | 3.50 | -1.55 | -30.70% | 0.01 | 213 | 3,146 | 0.72 | 0.14 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 260.00 | 2.66 | 3.10 | 2.88 | 3.10 | -0.95 | -23.46% | 0.01 | 36 | 2,409 | 0.73 | 0.12 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 270.00 | 2.23 | 2.45 | 2.34 | 2.31 | -1.09 | -32.06% | 0.01 | 67 | 1,502 | 0.73 | 0.10 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 280.00 | 1.59 | 2.29 | 1.94 | 1.85 | -0.78 | -29.66% | 0.01 | 15 | 2,111 | 0.74 | 0.08 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 290.00 | 1.31 | 1.79 | 1.55 | 1.58 | -0.64 | -28.83% | 0.01 | 48 | 1,642 | 0.74 | 0.07 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 300.00 | 1.25 | 1.36 | 1.31 | 1.30 | -0.54 | -29.35% | 0.00 | 175 | 4,629 | 0.75 | 0.06 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 310.00 | 1.01 | 1.30 | 1.16 | 1.20 | -0.25 | -17.25% | 0.00 | 30 | 454 | 0.76 | 0.05 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 320.00 | 0.69 | 0.98 | 0.84 | 0.96 | -0.41 | -29.93% | 0.00 | 14 | 910 | 0.74 | 0.05 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 330.00 | 0.80 | 1.03 | 0.92 | 0.80 | -0.20 | -20.00% | 0.00 | 2 | 786 | 0.78 | 0.04 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 340.00 | 0.66 | 0.87 | 0.77 | 0.70 | -0.18 | -20.46% | 0.00 | 8 | 784 | 0.78 | 0.03 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 350.00 | 0.55 | 0.67 | 0.61 | 0.60 | -0.02 | -3.23% | 0.00 | 83 | 2,585 | 0.78 | 0.03 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 360.00 | 0.37 | 0.68 | 0.53 | 0.52 | -0.33 | -38.83% | 0.00 | 42 | 921 | 0.78 | 0.03 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 370.00 | 0.35 | 0.60 | 0.48 | 0.44 | -0.13 | -22.81% | 0.00 | 3 | 692 | 0.79 | 0.02 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 380.00 | 0.29 | 0.47 | 0.38 | 0.40 | -0.08 | -16.67% | 0.00 | 10 | 391 | 0.79 | 0.02 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 390.00 | 0.23 | 0.48 | 0.36 | 0.33 | -0.12 | -26.67% | 0.00 | 2 | 362 | 0.80 | 0.02 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 400.00 | 0.28 | 0.34 | 0.31 | 0.31 | -0.01 | -3.13% | 0.00 | 89 | 5,689 | 0.81 | 0.01 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 410.00 | 0.10 | 0.57 | 0.34 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,585 | 0.81 | 0.01 | 0.00 | -0.01 | 3/24/2026 | 3/27/2026 4:00:01 PM EST |
| 420.00 | 0.05 | 0.56 | 0.31 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1,949 | 0.81 | 0.01 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 4:00:01 PM EST |
| 430.00 | 0.00 | 0.54 | 0.27 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 713 | 0.93 | 0.01 | 0.00 | -0.01 | 3/24/2026 | 3/27/2026 4:00:01 PM EST |
| 440.00 | 0.07 | 0.51 | 0.29 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 547 | 0.84 | 0.01 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 4:00:01 PM EST |
| 450.00 | 0.10 | 0.29 | 0.20 | 0.15 | -0.03 | -16.67% | 0.00 | 110 | 1,556 | 0.84 | 0.01 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 460.00 | 0.00 | 0.48 | 0.24 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.96 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/27/2026 4:00:01 PM EST |
| 470.00 | 0.00 | 0.47 | 0.24 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.98 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/27/2026 4:00:01 PM EST |
| 480.00 | 0.00 | 0.43 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.98 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 4:00:01 PM EST |
| 490.00 | 0.00 | 0.44 | 0.22 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/27/2026 4:00:01 PM EST |
| 500.00 | 0.09 | 0.26 | 0.18 | 0.13 | +0.04 | +44.45% | 0.00 | 58 | 2,440 | 0.90 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 510.00 | 0.00 | 0.42 | 0.21 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 417 | 1.02 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/27/2026 4:00:01 PM EST |
| 520.00 | 0.00 | 0.41 | 0.21 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.03 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/27/2026 4:00:01 PM EST |
| 530.00 | 0.00 | 0.21 | 0.11 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.97 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/27/2026 4:00:01 PM EST |
| 540.00 | 0.00 | 0.40 | 0.20 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.06 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/27/2026 4:00:01 PM EST |
| 550.00 | 0.00 | 0.39 | 0.20 | 0.11 | -0.08 | -42.11% | 0.00 | 68 | 661 | 1.07 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 560.00 | 0.01 | 0.36 | 0.19 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 580 | 0.92 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 4:00:01 PM EST |
| 570.00 | 0.00 | 0.59 | 0.30 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 437 | 1.15 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/27/2026 4:00:01 PM EST |
| 580.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.05 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:01 PM EST |
| 590.00 | 0.00 | 0.23 | 0.12 | 0.10 | -0.10 | -50.00% | 0.00 | 90 | 112 | 1.05 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 600.00 | 0.01 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,383 | 0.90 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:01 PM EST |
| 610.00 | 0.00 | 0.23 | 0.12 | 0.11 | +0.05 | +83.34% | 0.00 | 218 | 219 | 1.08 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 620.00 | 0.00 | 0.23 | 0.12 | 0.11 | +0.01 | +10.00% | 0.00 | 304 | 492 | 1.09 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 630.00 | 0.00 | 0.62 | 0.31 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 321 | 1.23 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:01 PM EST |
| 640.00 | 0.00 | 0.81 | 0.41 | 0.04 | -0.16 | -80.00% | 0.00 | 32 | 47 | 1.29 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 650.00 | 0.00 | 0.79 | 0.40 | 0.04 | -0.06 | -60.00% | 0.00 | 23 | 172 | 1.29 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 660.00 | 0.00 | 0.63 | 0.32 | 0.04 | -0.23 | -85.19% | 0.00 | 3 | 128 | 1.27 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 670.00 | 0.00 | 3.95 | 1.98 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.69 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/27/2026 4:00:01 PM EST |
| 680.00 | 0.00 | 2.11 | 1.06 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.53 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/27/2026 4:00:01 PM EST |
| 690.00 | 0.00 | 1.58 | 0.79 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.47 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/27/2026 4:00:01 PM EST |
| 700.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 355 | 1.18 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 710.00 | 0.00 | 3.05 | 1.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.66 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 3/27/2026 4:00:01 PM EST |
| 720.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.78 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/27/2026 4:00:01 PM EST |
| 730.00 | 0.00 | 0.29 | 0.15 | 0.04 | -0.54 | -93.11% | 0.00 | 3 | 24 | 1.22 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 740.00 | 0.00 | 0.39 | 0.20 | 0.03 | -0.11 | -78.58% | 0.00 | 3 | 29 | 1.27 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 750.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.82 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/27/2026 4:00:01 PM EST |
| 760.00 | 0.00 | 1.55 | 0.78 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.54 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 3/27/2026 4:00:01 PM EST |
| 770.00 | 0.00 | 0.16 | 0.08 | 0.08 | +0.05 | +166.67% | 0.00 | 386 | 208 | 1.18 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 780.00 | 0.00 | 1.19 | 0.60 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.51 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/27/2026 4:00:01 PM EST |
| 790.00 | 0.00 | 2.51 | 1.26 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.69 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/27/2026 4:00:01 PM EST |
| 800.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 7 | 1,447 | 1.07 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 810.00 | 0.00 | 1.85 | 0.93 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.63 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/27/2026 4:00:01 PM EST |
| 820.00 | 0.00 | 0.22 | 0.11 | 0.09 | +0.05 | +125.00% | 0.00 | 132 | 209 | 1.26 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 830.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.90 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/27/2026 4:00:01 PM EST |
| 840.00 | 0.00 | 1.14 | 0.57 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 484 | 1.55 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/27/2026 4:00:01 PM EST |
| 850.00 | 0.01 | 0.26 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,452 | 1.15 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 4:00:01 PM EST |
| 860.00 | 0.00 | 1.40 | 0.70 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 479 | 1.61 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 4:00:01 PM EST |
| 870.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 765 | 1.20 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:01 PM EST |
| 880.00 | 0.00 | 0.15 | 0.08 | 0.03 | +0.02 | +200.00% | 0.00 | 7 | 3,892 | 1.10 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:01 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 | 0.10 | 0.35 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.26 | 0.00 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.51 | 0.26 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.38 | 0.00 | 0.00 | -0.01 | 3/2/2026 | 3/27/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.52 | 0.26 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.28 | -0.01 | 0.00 | -0.01 | 3/25/2026 | 3/27/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.69 | 0.35 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.24 | -0.01 | 0.00 | -0.02 | 3/26/2026 | 3/27/2026 4:00:01 PM EST |
| 60.00 | 0.37 | 0.62 | 0.50 | 0.54 | +0.17 | +45.95% | 0.01 | 31 | 144 | 1.08 | -0.01 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 65.00 | 0.57 | 0.98 | 0.78 | 0.68 | +0.11 | +19.30% | 0.01 | 36 | 26 | 1.08 | -0.02 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 70.00 | 0.88 | 1.10 | 0.99 | 0.98 | +0.19 | +24.06% | 0.01 | 31 | 45 | 1.05 | -0.03 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 75.00 | 1.20 | 1.38 | 1.29 | 1.29 | +0.34 | +35.79% | 0.02 | 35 | 2,624 | 1.03 | -0.03 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 80.00 | 1.51 | 1.89 | 1.70 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 3,360 | 1.02 | -0.04 | 0.00 | -0.05 | 3/26/2026 | 3/27/2026 4:00:01 PM EST |
| 85.00 | 1.92 | 2.31 | 2.12 | 2.00 | +0.38 | +23.46% | 0.02 | 1 | 250 | 0.99 | -0.05 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 90.00 | 2.38 | 2.77 | 2.58 | 2.50 | +0.84 | +50.61% | 0.03 | 5 | 628 | 0.97 | -0.07 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 95.00 | 2.92 | 3.25 | 3.09 | 2.83 | +0.99 | +53.81% | 0.03 | 3 | 367 | 0.94 | -0.08 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 100.00 | 3.65 | 4.00 | 3.83 | 3.80 | +0.97 | +34.28% | 0.04 | 31 | 1,269 | 0.93 | -0.09 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 105.00 | 4.10 | 4.85 | 4.48 | 4.40 | +1.00 | +29.42% | 0.04 | 77 | 1,286 | 0.90 | -0.11 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 110.00 | 5.15 | 5.70 | 5.43 | 5.23 | +1.17 | +28.82% | 0.05 | 177 | 450 | 0.89 | -0.13 | 0.00 | -0.10 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 115.00 | 5.85 | 6.95 | 6.40 | 6.20 | +1.37 | +28.37% | 0.06 | 102 | 288 | 0.88 | -0.15 | 0.00 | -0.10 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 120.00 | 7.25 | 7.85 | 7.55 | 7.58 | +1.85 | +32.29% | 0.06 | 42 | 609 | 0.86 | -0.17 | 0.00 | -0.11 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 125.00 | 8.55 | 9.15 | 8.85 | 8.20 | +1.59 | +24.06% | 0.07 | 38 | 883 | 0.85 | -0.20 | 0.00 | -0.12 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 130.00 | 10.05 | 10.40 | 10.23 | 10.25 | +2.43 | +31.08% | 0.08 | 1,570 | 1,296 | 0.83 | -0.22 | 0.00 | -0.13 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 135.00 | 11.60 | 12.35 | 11.98 | 11.80 | +2.93 | +33.04% | 0.09 | 33 | 324 | 0.83 | -0.25 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 140.00 | 12.90 | 13.85 | 13.38 | 13.50 | +3.25 | +31.71% | 0.10 | 137 | 1,725 | 0.80 | -0.28 | 0.01 | -0.14 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 145.00 | 15.35 | 15.95 | 15.65 | 15.45 | +3.15 | +25.61% | 0.11 | 282 | 297 | 0.81 | -0.31 | 0.01 | -0.14 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 150.00 | 17.45 | 18.00 | 17.73 | 17.64 | +4.29 | +32.14% | 0.12 | 175 | 3,980 | 0.80 | -0.34 | 0.01 | -0.14 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 155.00 | 19.65 | 20.50 | 20.08 | 19.84 | +4.33 | +27.92% | 0.13 | 126 | 488 | 0.79 | -0.38 | 0.01 | -0.15 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 160.00 | 22.10 | 23.10 | 22.60 | 22.50 | +4.70 | +26.41% | 0.14 | 302 | 3,573 | 0.79 | -0.41 | 0.01 | -0.15 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 165.00 | 24.70 | 25.75 | 25.23 | 25.04 | +5.29 | +26.79% | 0.15 | 50 | 1,267 | 0.78 | -0.44 | 0.01 | -0.15 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 170.00 | 27.55 | 28.50 | 28.03 | 26.90 | +4.89 | +22.22% | 0.16 | 21 | 1,313 | 0.77 | -0.48 | 0.01 | -0.15 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 175.00 | 30.55 | 31.40 | 30.98 | 30.70 | +6.49 | +26.81% | 0.18 | 53 | 487 | 0.76 | -0.51 | 0.01 | -0.15 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 180.00 | 33.65 | 34.85 | 34.25 | 34.35 | +6.86 | +24.96% | 0.19 | 29 | 2,242 | 0.76 | -0.54 | 0.01 | -0.15 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 185.00 | 36.85 | 38.30 | 37.58 | 36.78 | +6.24 | +20.44% | 0.20 | 8 | 781 | 0.76 | -0.57 | 0.01 | -0.14 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 190.00 | 39.70 | 41.75 | 40.73 | 40.10 | +6.95 | +20.97% | 0.21 | 31 | 1,506 | 0.74 | -0.60 | 0.01 | -0.14 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 195.00 | 43.25 | 45.75 | 44.50 | 42.10 | +5.30 | +14.41% | 0.23 | 7 | 511 | 0.74 | -0.63 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 200.00 | 47.15 | 49.40 | 48.28 | 47.50 | +7.26 | +18.05% | 0.24 | 23 | 7,994 | 0.74 | -0.66 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 210.00 | 54.95 | 57.50 | 56.23 | 54.87 | +8.09 | +17.30% | 0.27 | 2 | 1,443 | 0.74 | -0.71 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 220.00 | 62.70 | 65.70 | 64.20 | 63.98 | +11.23 | +21.29% | 0.29 | 14 | 2,250 | 0.72 | -0.76 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 230.00 | 71.35 | 74.15 | 72.75 | 71.92 | +8.76 | +13.87% | 0.32 | 6 | 3,761 | 0.72 | -0.80 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 240.00 | 80.35 | 83.20 | 81.78 | 80.84 | +17.29 | +27.21% | 0.34 | 1 | 2,607 | 0.71 | -0.83 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 250.00 | 89.45 | 92.65 | 91.05 | 90.22 | +9.52 | +11.80% | 0.36 | 7 | 3,673 | 0.71 | -0.86 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 260.00 | 98.95 | 102.25 | 100.60 | 99.19 | +12.29 | +14.15% | 0.39 | 8 | 1,402 | 0.58 | -0.88 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 270.00 | 107.85 | 111.55 | 109.70 | 109.47 | +14.87 | +15.72% | 0.41 | 14 | 1,275 | 0.84 | -0.90 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 280.00 | 116.80 | 121.20 | 119.00 | 118.55 | +10.91 | +10.14% | 0.42 | 1 | 1,545 | 0.86 | -0.92 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 290.00 | 126.20 | 131.05 | 128.63 | 129.11 | +18.33 | +16.55% | 0.44 | 1 | 2,236 | 0.89 | -0.93 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 300.00 | 136.45 | 141.00 | 138.73 | 138.50 | +12.33 | +9.78% | 0.46 | 28 | 838 | 0.93 | -0.94 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 310.00 | 146.65 | 151.00 | 148.83 | 135.98 | 0.00 | 0.00% | 0.48 | 0 | 659 | 0.96 | -0.95 | 0.00 | -0.04 | 3/26/2026 | 3/27/2026 4:00:01 PM EST |
| 320.00 | 155.05 | 163.15 | 159.10 | 158.20 | +16.08 | +11.32% | 0.50 | 9 | 717 | 1.13 | -0.95 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 330.00 | 164.70 | 172.85 | 168.78 | 146.10 | 0.00 | 0.00% | 0.51 | 0 | 129 | 1.15 | -0.96 | 0.00 | -0.03 | 3/24/2026 | 3/27/2026 4:00:01 PM EST |
| 340.00 | 176.20 | 182.85 | 179.53 | 177.30 | +15.49 | +9.58% | 0.53 | 1,500 | 303 | 1.09 | -0.97 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 350.00 | 184.35 | 193.15 | 188.75 | 187.75 | -17.55 | -8.55% | 0.54 | 100 | 21 | 1.12 | -0.97 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 360.00 | 195.85 | 202.85 | 199.35 | 192.65 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.15 | -0.97 | 0.00 | -0.02 | 2/19/2026 | 3/27/2026 4:00:01 PM EST |
| 370.00 | 204.70 | 212.85 | 208.78 | 198.60 | 0.00 | 0.00% | 0.56 | 0 | 4 | 1.28 | -0.98 | 0.00 | -0.02 | 3/26/2026 | 3/27/2026 4:00:01 PM EST |
| 380.00 | 215.65 | 223.15 | 219.40 | 208.58 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.20 | -0.98 | 0.00 | -0.02 | 3/26/2026 | 3/27/2026 4:00:01 PM EST |
| 390.00 | 224.90 | 232.90 | 228.90 | 218.58 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.02 | 3/26/2026 | 3/27/2026 4:00:01 PM EST |
| 400.00 | 236.25 | 243.15 | 239.70 | 238.90 | +13.80 | +6.14% | 0.60 | 6,000 | 200 | 1.26 | -0.99 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 410.00 | 245.95 | 252.90 | 249.43 | 263.86 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.01 | 2/5/2026 | 3/27/2026 4:00:01 PM EST |
| 420.00 | 254.65 | 262.90 | 258.78 | 213.07 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.01 | 3/4/2026 | 3/27/2026 4:00:01 PM EST |
| 430.00 | 264.65 | 272.90 | 268.78 | 266.87 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.01 | 2/23/2026 | 3/27/2026 4:00:01 PM EST |
| 440.00 | 274.90 | 282.90 | 278.90 | 192.20 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.01 | 1/6/2026 | 3/27/2026 4:00:01 PM EST |
| 450.00 | 284.95 | 292.85 | 288.90 | 138.94 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.01 | 10/15/2025 | 3/27/2026 4:00:01 PM EST |
| 460.00 | 296.00 | 302.90 | 299.45 | 209.66 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 3/27/2026 4:00:01 PM EST |
| 470.00 | 304.65 | 312.90 | 308.78 | 219.43 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 3/27/2026 4:00:01 PM EST |
| 480.00 | 314.65 | 322.90 | 318.78 | 229.06 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 3/27/2026 4:00:01 PM EST |
| 490.00 | 324.85 | 332.90 | 328.88 | 270.29 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 3/27/2026 4:00:01 PM EST |
| 500.00 | 336.15 | 341.40 | 338.78 | 231.92 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 3/27/2026 4:00:01 PM EST |
| 510.00 | 345.15 | 352.85 | 349.00 | 182.35 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 3/27/2026 4:00:01 PM EST |
| 520.00 | 354.65 | 362.90 | 358.78 | 208.45 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 3/27/2026 4:00:01 PM EST |
| 530.00 | 364.65 | 372.90 | 368.78 | 248.76 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 3/27/2026 4:00:01 PM EST |
| 540.00 | 374.85 | 381.40 | 378.13 | % | 0.70 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:01 PM EST | |||
| 550.00 | 386.00 | 391.40 | 388.70 | 238.91 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 3/27/2026 4:00:01 PM EST |
| 560.00 | 394.65 | 402.90 | 398.78 | 309.01 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 3/27/2026 4:00:01 PM EST |
| 570.00 | 404.65 | 412.90 | 408.78 | % | 0.72 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:01 PM EST | |||
| 580.00 | 416.15 | 421.35 | 418.75 | 273.20 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 3/27/2026 4:00:01 PM EST |
| 590.00 | 425.15 | 431.60 | 428.38 | 286.35 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 3/27/2026 4:00:01 PM EST |
| 600.00 | 435.35 | 442.85 | 439.10 | 270.99 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 3/27/2026 4:00:01 PM EST |
| 610.00 | 445.15 | 451.50 | 448.33 | 305.60 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 3/27/2026 4:00:01 PM EST |
| 620.00 | 455.00 | 462.90 | 458.95 | 259.88 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 3/27/2026 4:00:01 PM EST |
| 630.00 | 465.15 | 472.85 | 469.00 | 269.15 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 3/27/2026 4:00:01 PM EST |
| 640.00 | 474.65 | 482.90 | 478.78 | 281.38 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 3/27/2026 4:00:01 PM EST |
| 650.00 | 485.95 | 491.40 | 488.68 | 404.95 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 3/27/2026 4:00:01 PM EST |
| 660.00 | 494.65 | 502.85 | 498.75 | 326.90 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 3/27/2026 4:00:01 PM EST |
| 670.00 | 504.65 | 511.45 | 508.05 | 327.20 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 3/27/2026 4:00:01 PM EST |
| 680.00 | 514.65 | 522.90 | 518.78 | 338.50 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 3/27/2026 4:00:01 PM EST |
| 690.00 | 524.65 | 532.90 | 528.78 | 341.75 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 3/27/2026 4:00:01 PM EST |
| 700.00 | 534.65 | 541.40 | 538.03 | 351.20 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 3/27/2026 4:00:01 PM EST |
| 710.00 | 544.85 | 551.35 | 548.10 | 366.60 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 3/27/2026 4:00:01 PM EST |
| 720.00 | 554.65 | 562.90 | 558.78 | 356.52 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 3/27/2026 4:00:01 PM EST |
| 730.00 | 564.70 | 572.85 | 568.78 | 380.85 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 3/27/2026 4:00:01 PM EST |
| 740.00 | 574.65 | 582.85 | 578.75 | 372.11 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 3/27/2026 4:00:01 PM EST |
| 750.00 | 584.65 | 592.85 | 588.75 | 381.44 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 3/27/2026 4:00:01 PM EST |
| 760.00 | 594.65 | 602.85 | 598.75 | 391.43 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 3/27/2026 4:00:01 PM EST |
| 770.00 | 604.65 | 612.85 | 608.75 | 400.97 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 3/27/2026 4:00:01 PM EST |
| 780.00 | 614.65 | 622.85 | 618.75 | 401.05 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 3/27/2026 4:00:01 PM EST |
| 790.00 | 624.65 | 631.40 | 628.03 | 413.05 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 3/27/2026 4:00:01 PM EST |
| 800.00 | 634.65 | 642.90 | 638.78 | 427.25 | 0.00 | 0.00% | 0.80 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 3/27/2026 4:00:01 PM EST |
| 810.00 | 644.65 | 652.85 | 648.75 | 444.00 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 3/27/2026 4:00:01 PM EST |
| 820.00 | 654.65 | 662.85 | 658.75 | % | 0.80 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:01 PM EST | |||
| 830.00 | 664.65 | 672.90 | 668.78 | % | 0.81 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:01 PM EST | |||
| 840.00 | 674.65 | 682.90 | 678.78 | 477.50 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 3/27/2026 4:00:01 PM EST |
| 850.00 | 684.65 | 692.85 | 688.75 | 483.55 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 3/27/2026 4:00:01 PM EST |
| 860.00 | 694.65 | 702.90 | 698.78 | % | 0.81 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:01 PM EST | |||
| 870.00 | 704.65 | 712.85 | 708.75 | 497.25 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 3/27/2026 4:00:01 PM EST |
| 880.00 | 714.65 | 722.85 | 718.75 | 503.90 | 0.00 | 0.00% | 0.82 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 3/27/2026 4:00:01 PM EST |