Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $159.75 as of 7/17/2026 7:47:03 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 | 114.50 | 121.65 | 118.08 | % | 2.95 | 0 | 0 | 8.02 | 1.00 | 0.00 | 0.00 | 7/17/2026 2:58:58 PM EST | |||
| 45.00 | 108.60 | 116.65 | 112.63 | 114.87 | 0.00 | 0.00% | 2.50 | 0 | 21 | 7.36 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/17/2026 2:58:58 PM EST |
| 50.00 | 104.10 | 111.30 | 107.70 | 97.71 | 0.00 | 0.00% | 2.15 | 0 | 54 | 6.28 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/17/2026 2:58:58 PM EST |
| 55.00 | 100.75 | 106.30 | 103.53 | 118.02 | 0.00 | 0.00% | 1.88 | 0 | 13 | 5.59 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/17/2026 2:58:58 PM EST |
| 60.00 | 95.50 | 101.30 | 98.40 | 108.42 | 0.00 | 0.00% | 1.64 | 0 | 18 | 5.28 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/17/2026 2:58:58 PM EST |
| 65.00 | 89.30 | 96.35 | 92.83 | 103.99 | 0.00 | 0.00% | 1.43 | 0 | 48 | 4.89 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/17/2026 2:58:58 PM EST |
| 70.00 | 83.80 | 89.65 | 86.73 | 95.45 | 0.00 | 0.00% | 1.24 | 0 | 190 | 4.47 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/17/2026 2:58:58 PM EST |
| 75.00 | 78.75 | 86.35 | 82.55 | % | 1.10 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 7/17/2026 2:58:58 PM EST | |||
| 80.00 | 75.40 | 81.35 | 78.38 | 89.27 | 0.00 | 0.00% | 0.98 | 0 | 48 | 3.84 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/17/2026 2:58:58 PM EST |
| 85.00 | 70.30 | 76.35 | 73.33 | % | 0.86 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 7/17/2026 2:58:58 PM EST | |||
| 90.00 | 65.35 | 71.35 | 68.35 | 67.22 | 0.00 | 0.00% | 0.76 | 0 | 49 | 3.35 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/17/2026 2:58:58 PM EST |
| 95.00 | 59.00 | 66.40 | 62.70 | % | 0.66 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 7/17/2026 2:58:58 PM EST | |||
| 100.00 | 55.85 | 59.65 | 57.75 | 60.05 | 0.00 | 0.00% | 0.58 | 0 | 101 | 2.81 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/17/2026 2:58:58 PM EST |
| 105.00 | 49.85 | 56.40 | 53.13 | % | 0.51 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/17/2026 2:58:58 PM EST | |||
| 110.00 | 44.30 | 51.20 | 47.75 | 55.32 | 0.00 | 0.00% | 0.43 | 0 | 5 | 2.28 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 2:58:58 PM EST |
| 115.00 | 40.90 | 46.20 | 43.55 | 49.00 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/17/2026 2:58:58 PM EST |
| 117.00 | 38.65 | 42.50 | 40.58 | % | 0.35 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 2:58:58 PM EST | |||
| 118.00 | 37.95 | 41.50 | 39.73 | % | 0.34 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/17/2026 2:58:58 PM EST | |||
| 119.00 | 36.65 | 40.50 | 38.58 | % | 0.32 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/17/2026 2:58:58 PM EST | |||
| 120.00 | 34.20 | 39.55 | 36.88 | 43.59 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.87 | 1.00 | 0.00 | -0.01 | 7/16/2026 | 7/17/2026 2:58:58 PM EST |
| 121.00 | 34.95 | 38.50 | 36.73 | 39.15 | 0.00 | 0.00% | 0.30 | 0 | 67 | 1.82 | 1.00 | 0.00 | -0.01 | 7/14/2026 | 7/17/2026 2:58:58 PM EST |
| 122.00 | 33.60 | 37.55 | 35.58 | 38.20 | 0.00 | 0.00% | 0.29 | 0 | 67 | 1.78 | 1.00 | 0.00 | -0.01 | 7/14/2026 | 7/17/2026 2:58:58 PM EST |
| 123.00 | 32.55 | 36.55 | 34.55 | % | 0.28 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.02 | 7/17/2026 2:58:58 PM EST | |||
| 124.00 | 31.80 | 35.60 | 33.70 | % | 0.27 | 0 | 0 | 1.72 | 0.99 | 0.00 | -0.02 | 7/17/2026 2:58:58 PM EST | |||
| 125.00 | 31.00 | 36.50 | 33.75 | 32.45 | -0.80 | -2.41% | 0.27 | 1 | 153 | 1.68 | 0.99 | 0.00 | -0.03 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 126.00 | 29.75 | 33.60 | 31.68 | % | 0.25 | 0 | 0 | 1.65 | 0.99 | 0.00 | -0.04 | 7/17/2026 2:58:58 PM EST | |||
| 127.00 | 28.90 | 33.05 | 30.98 | 34.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.61 | 0.98 | 0.00 | -0.04 | 7/14/2026 | 7/17/2026 2:58:58 PM EST |
| 128.00 | 28.10 | 31.65 | 29.88 | 33.05 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.58 | 0.98 | 0.00 | -0.05 | 7/14/2026 | 7/17/2026 2:58:58 PM EST |
| 129.00 | 27.20 | 30.70 | 28.95 | % | 0.22 | 0 | 0 | 1.54 | 0.98 | 0.00 | -0.06 | 7/17/2026 2:58:58 PM EST | |||
| 130.00 | 26.15 | 29.75 | 27.95 | 33.75 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.51 | 0.97 | 0.00 | -0.07 | 7/16/2026 | 7/17/2026 2:58:58 PM EST |
| 131.00 | 25.20 | 30.30 | 27.75 | 29.02 | 0.00 | 0.00% | 0.21 | 0 | 25 | 1.48 | 0.97 | 0.00 | -0.09 | 7/14/2026 | 7/17/2026 2:58:58 PM EST |
| 132.00 | 23.80 | 27.85 | 25.83 | 28.07 | 0.00 | 0.00% | 0.20 | 0 | 26 | 1.44 | 0.96 | 0.01 | -0.10 | 7/14/2026 | 7/17/2026 2:58:58 PM EST |
| 133.00 | 23.20 | 28.55 | 25.88 | 27.28 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.41 | 0.95 | 0.01 | -0.11 | 7/14/2026 | 7/17/2026 2:58:58 PM EST |
| 134.00 | 22.40 | 27.45 | 24.93 | 28.06 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.38 | 0.95 | 0.01 | -0.13 | 7/14/2026 | 7/17/2026 2:58:58 PM EST |
| 135.00 | 21.00 | 25.00 | 23.00 | 31.81 | 0.00 | 0.00% | 0.17 | 0 | 21 | 1.35 | 0.94 | 0.01 | -0.14 | 7/15/2026 | 7/17/2026 2:58:58 PM EST |
| 136.00 | 18.60 | 24.10 | 21.35 | 24.51 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.32 | 0.93 | 0.01 | -0.16 | 7/14/2026 | 7/17/2026 2:58:58 PM EST |
| 137.00 | 19.35 | 23.20 | 21.28 | % | 0.16 | 0 | 0 | 1.30 | 0.92 | 0.01 | -0.17 | 7/17/2026 2:58:58 PM EST | |||
| 138.00 | 18.15 | 22.30 | 20.23 | 24.00 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.21 | 0.91 | 0.01 | -0.19 | 7/15/2026 | 7/17/2026 2:58:58 PM EST |
| 139.00 | 16.15 | 23.05 | 19.60 | 19.80 | % | 0.14 | 4 | 0 | 1.24 | 0.90 | 0.01 | -0.21 | 7/17/2026 | 7/17/2026 2:58:58 PM EST | |
| 140.00 | 16.45 | 22.20 | 19.33 | 20.05 | -4.38 | -17.93% | 0.14 | 13 | 59 | 0.94 | 0.89 | 0.01 | -0.23 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 141.00 | 14.40 | 21.35 | 17.88 | 19.12 | % | 0.13 | 7 | 0 | 1.19 | 0.87 | 0.01 | -0.24 | 7/17/2026 | 7/17/2026 2:58:58 PM EST | |
| 142.00 | 13.65 | 18.85 | 16.25 | 15.35 | % | 0.11 | 1 | 0 | 1.17 | 0.86 | 0.01 | -0.26 | 7/17/2026 | 7/17/2026 2:58:58 PM EST | |
| 143.00 | 15.25 | 19.55 | 17.40 | 19.55 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.70 | 0.84 | 0.01 | -0.28 | 7/8/2026 | 7/17/2026 2:58:58 PM EST |
| 144.00 | 13.75 | 16.20 | 14.98 | % | 0.10 | 0 | 0 | 0.70 | 0.83 | 0.02 | -0.30 | 7/17/2026 2:58:58 PM EST | |||
| 145.00 | 12.85 | 15.50 | 14.18 | 14.17 | -8.33 | -37.03% | 0.10 | 3 | 199 | 0.64 | 0.81 | 0.02 | -0.32 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 146.00 | 12.10 | 14.30 | 13.20 | 14.29 | -7.54 | -34.54% | 0.09 | 21 | 2 | 0.68 | 0.79 | 0.02 | -0.33 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 147.00 | 11.90 | 13.95 | 12.93 | 16.75 | 0.00 | 0.00% | 0.09 | 0 | 72 | 0.70 | 0.77 | 0.02 | -0.35 | 7/16/2026 | 7/17/2026 2:58:58 PM EST |
| 148.00 | 10.65 | 12.35 | 11.50 | 12.07 | -4.78 | -28.37% | 0.08 | 1 | 4 | 0.71 | 0.75 | 0.02 | -0.37 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 149.00 | 9.95 | 11.55 | 10.75 | 11.00 | -3.50 | -24.14% | 0.07 | 3 | 9 | 0.70 | 0.73 | 0.02 | -0.38 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 150.00 | 10.35 | 10.90 | 10.63 | 10.55 | -3.10 | -22.72% | 0.07 | 64 | 146 | 0.74 | 0.71 | 0.02 | -0.39 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 152.50 | 8.75 | 9.30 | 9.03 | 8.60 | -4.80 | -35.83% | 0.06 | 88 | 13 | 0.73 | 0.65 | 0.02 | -0.42 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 155.00 | 7.20 | 7.80 | 7.50 | 7.60 | -2.40 | -24.00% | 0.05 | 432 | 423 | 0.73 | 0.59 | 0.02 | -0.44 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 157.50 | 6.05 | 6.35 | 6.20 | 6.36 | -2.84 | -30.87% | 0.04 | 1,323 | 217 | 0.73 | 0.53 | 0.02 | -0.45 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 160.00 | 4.95 | 5.15 | 5.05 | 5.05 | -2.15 | -29.87% | 0.03 | 9,704 | 593 | 0.73 | 0.47 | 0.02 | -0.45 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 162.50 | 4.00 | 4.20 | 4.10 | 4.10 | -2.05 | -33.34% | 0.03 | 4,483 | 503 | 0.73 | 0.41 | 0.02 | -0.44 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 165.00 | 3.20 | 3.35 | 3.28 | 3.34 | -1.56 | -31.84% | 0.02 | 9,214 | 1,272 | 0.74 | 0.35 | 0.02 | -0.42 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 167.50 | 2.54 | 2.68 | 2.61 | 2.62 | -1.61 | -38.07% | 0.02 | 8,573 | 1,218 | 0.74 | 0.30 | 0.02 | -0.40 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 170.00 | 2.00 | 2.12 | 2.06 | 2.06 | -1.24 | -37.58% | 0.01 | 6,291 | 1,906 | 0.75 | 0.25 | 0.02 | -0.37 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 172.50 | 1.58 | 1.65 | 1.62 | 1.67 | -1.53 | -47.82% | 0.01 | 8,514 | 278 | 0.75 | 0.21 | 0.02 | -0.33 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 175.00 | 1.23 | 1.30 | 1.27 | 1.29 | -0.91 | -41.37% | 0.01 | 1,651 | 1,875 | 0.75 | 0.18 | 0.02 | -0.30 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 177.50 | 0.81 | 1.01 | 0.91 | 0.98 | -0.85 | -46.45% | 0.01 | 418 | 526 | 0.75 | 0.14 | 0.01 | -0.26 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 180.00 | 0.76 | 0.83 | 0.80 | 0.83 | -0.60 | -41.96% | 0.00 | 922 | 1,636 | 0.76 | 0.12 | 0.01 | -0.23 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 182.50 | 0.38 | 0.71 | 0.55 | 0.66 | -0.54 | -45.00% | 0.00 | 196 | 381 | 0.77 | 0.09 | 0.01 | -0.19 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 185.00 | 0.48 | 0.57 | 0.53 | 0.50 | -0.42 | -45.66% | 0.00 | 368 | 904 | 0.77 | 0.07 | 0.01 | -0.16 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 187.50 | 0.36 | 0.49 | 0.43 | 0.50 | -0.46 | -47.92% | 0.00 | 88 | 197 | 0.78 | 0.06 | 0.01 | -0.14 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 190.00 | 0.31 | 0.41 | 0.36 | 0.32 | -0.30 | -48.39% | 0.00 | 386 | 1,185 | 0.78 | 0.05 | 0.01 | -0.11 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 192.50 | 0.22 | 0.36 | 0.29 | 0.29 | -0.21 | -42.00% | 0.00 | 51 | 115 | 0.79 | 0.04 | 0.00 | -0.09 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 195.00 | 0.20 | 0.58 | 0.39 | 0.20 | -0.18 | -47.37% | 0.00 | 308 | 1,064 | 0.83 | 0.03 | 0.00 | -0.07 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 197.50 | 0.15 | 0.75 | 0.45 | 0.15 | -0.37 | -71.16% | 0.00 | 286 | 33 | 0.75 | 0.02 | 0.00 | -0.06 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 200.00 | 0.13 | 0.17 | 0.15 | 0.15 | -0.12 | -44.45% | 0.00 | 351 | 1,224 | 0.82 | 0.02 | 0.00 | -0.04 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 202.50 | 0.08 | 0.62 | 0.35 | 0.26 | +0.02 | +8.34% | 0.00 | 92 | 223 | 0.83 | 0.01 | 0.00 | -0.03 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 205.00 | 0.07 | 0.27 | 0.17 | 0.08 | -0.14 | -63.64% | 0.00 | 38 | 287 | 0.87 | 0.01 | 0.00 | -0.03 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 207.50 | 0.00 | 0.79 | 0.40 | 0.08 | -0.09 | -52.95% | 0.00 | 8 | 24 | 1.36 | 0.01 | 0.00 | -0.02 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 210.00 | 0.05 | 0.20 | 0.13 | 0.17 | +0.03 | +21.43% | 0.00 | 37 | 501 | 0.90 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 212.50 | 0.01 | 0.67 | 0.34 | 0.04 | -0.09 | -69.24% | 0.00 | 1 | 59 | 1.15 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 215.00 | 0.00 | 0.97 | 0.49 | 0.06 | -0.07 | -53.85% | 0.00 | 68 | 288 | 0.90 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 220.00 | 0.00 | 0.46 | 0.23 | 0.02 | -0.06 | -75.00% | 0.00 | 21 | 888 | 0.92 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 225.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.14 | -77.78% | 0.00 | 28 | 100 | 0.96 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 230.00 | 0.01 | 0.04 | 0.03 | 0.09 | +0.02 | +28.58% | 0.00 | 1 | 127 | 1.32 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 235.00 | 0.00 | 0.35 | 0.18 | 0.04 | -0.11 | -73.34% | 0.00 | 1 | 155 | 1.17 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 240.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 113 | 1.12 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 245.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.20 | -86.96% | 0.00 | 1 | 44 | 1.20 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 16 | 208 | 1.38 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 255.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.43 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 2:58:58 PM EST |
| 260.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 12 | 329 | 1.42 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 265.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.01 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/17/2026 2:58:58 PM EST |
| 270.00 | 0.00 | 0.68 | 0.34 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.92 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/17/2026 2:58:58 PM EST |
| 275.00 | 0.00 | 4.30 | 2.15 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.15 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/17/2026 2:58:58 PM EST |
| 280.00 | 0.00 | 1.60 | 0.80 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.16 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 2:58:58 PM EST |
| 285.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 41 | 3.28 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/17/2026 2:58:58 PM EST |
| 290.00 | 0.00 | 0.79 | 0.40 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 84 | 2.18 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/17/2026 2:58:58 PM EST |
| 295.00 | 0.00 | 0.94 | 0.47 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.37 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 2:58:58 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 55 | 1.71 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 305.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 155 | 2.08 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 2:58:58 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 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 2:58:58 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 306 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 249 | 2.66 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 320 | 2.44 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 2:58:58 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 727 | 2.25 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 2:58:58 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.08 | +0.05 | +166.67% | 0.00 | 106 | 504 | 2.15 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.04 | -0.01 | -20.00% | 0.00 | 7 | 113 | 1.98 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.01 | +33.34% | 0.00 | 170 | 1,489 | 1.88 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 0.00 | 553 | 1,525 | 1.67 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 90.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.07 | -58.34% | 0.00 | 411 | 684 | 1.61 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 95.00 | 0.00 | 0.06 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 34 | 192 | 1.50 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 15 | 718 | 1.27 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 105.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 25 | 78 | 1.18 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 110.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 38 | 1,044 | 1.10 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 115.00 | 0.00 | 0.37 | 0.19 | 0.11 | -0.07 | -38.89% | 0.00 | 223 | 354 | 1.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 117.00 | 0.00 | 0.71 | 0.36 | 0.10 | -0.11 | -52.39% | 0.00 | 5 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 118.00 | 0.00 | 0.21 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.99 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 2:58:58 PM EST |
| 119.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.03 | -18.75% | 0.00 | 13 | 14 | 0.89 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 120.00 | 0.03 | 0.18 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 36 | 817 | 0.92 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 121.00 | 0.00 | 0.32 | 0.16 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 651 | 1.09 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/17/2026 2:58:58 PM EST |
| 122.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 7/17/2026 2:58:58 PM EST | |||
| 123.00 | 0.00 | 0.76 | 0.38 | 0.14 | -0.31 | -68.89% | 0.00 | 4 | 1 | 0.84 | -0.01 | 0.00 | -0.02 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 124.00 | 0.00 | 0.18 | 0.09 | 0.18 | -0.23 | -56.10% | 0.00 | 3,105 | 229 | 0.87 | -0.01 | 0.00 | -0.02 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 125.00 | 0.08 | 0.20 | 0.14 | 0.16 | +0.02 | +14.29% | 0.00 | 62 | 361 | 0.86 | -0.01 | 0.00 | -0.03 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 126.00 | 0.00 | 0.24 | 0.12 | 0.16 | -0.27 | -62.80% | 0.00 | 12 | 12 | 0.89 | -0.01 | 0.00 | -0.04 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 127.00 | 0.03 | 0.41 | 0.22 | 0.24 | -0.03 | -11.12% | 0.00 | 11 | 13 | 0.75 | -0.02 | 0.00 | -0.04 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 128.00 | 0.05 | 0.41 | 0.23 | 0.23 | +0.03 | +15.00% | 0.00 | 57 | 537 | 0.80 | -0.02 | 0.00 | -0.05 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 129.00 | 0.00 | 0.60 | 0.30 | 0.30 | +0.14 | +87.50% | 0.00 | 20 | 14 | 0.79 | -0.02 | 0.00 | -0.06 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 130.00 | 0.13 | 0.35 | 0.24 | 0.22 | -0.01 | -4.35% | 0.00 | 361 | 2,314 | 0.79 | -0.03 | 0.00 | -0.07 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 131.00 | 0.00 | 0.80 | 0.40 | 0.21 | -0.08 | -27.59% | 0.00 | 11 | 30 | 0.75 | -0.03 | 0.00 | -0.09 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 132.00 | 0.14 | 0.39 | 0.27 | 0.40 | +0.15 | +60.00% | 0.00 | 12 | 26 | 0.71 | -0.04 | 0.01 | -0.10 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 133.00 | 0.31 | 0.45 | 0.38 | 0.46 | +0.12 | +35.30% | 0.00 | 132 | 59 | 0.79 | -0.05 | 0.01 | -0.11 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 134.00 | 0.37 | 0.50 | 0.44 | 0.37 | -0.04 | -9.76% | 0.00 | 60 | 47 | 0.78 | -0.05 | 0.01 | -0.13 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 135.00 | 0.49 | 0.54 | 0.52 | 0.52 | +0.05 | +10.64% | 0.00 | 433 | 1,036 | 0.77 | -0.06 | 0.01 | -0.14 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 136.00 | 0.54 | 0.64 | 0.59 | 0.66 | +0.12 | +22.23% | 0.00 | 63 | 175 | 0.77 | -0.07 | 0.01 | -0.16 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 137.00 | 0.35 | 1.16 | 0.76 | 0.76 | +0.14 | +22.59% | 0.01 | 71 | 672 | 0.77 | -0.08 | 0.01 | -0.17 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 138.00 | 0.47 | 1.10 | 0.79 | 0.83 | +0.20 | +31.75% | 0.01 | 605 | 243 | 0.77 | -0.09 | 0.01 | -0.19 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 139.00 | 0.83 | 0.96 | 0.90 | 0.92 | +0.44 | +91.67% | 0.01 | 104 | 77 | 0.76 | -0.10 | 0.01 | -0.21 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 140.00 | 0.97 | 1.09 | 1.03 | 1.04 | +0.21 | +25.31% | 0.01 | 1,115 | 841 | 0.76 | -0.11 | 0.01 | -0.23 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 141.00 | 1.08 | 1.23 | 1.16 | 1.24 | +0.31 | +33.34% | 0.01 | 118 | 353 | 0.76 | -0.13 | 0.01 | -0.24 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 142.00 | 0.85 | 1.39 | 1.12 | 1.42 | +0.30 | +26.79% | 0.01 | 482 | 170 | 0.77 | -0.14 | 0.01 | -0.26 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 143.00 | 1.03 | 1.59 | 1.31 | 1.60 | +0.38 | +31.15% | 0.01 | 86 | 779 | 0.75 | -0.16 | 0.01 | -0.28 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 144.00 | 1.59 | 1.77 | 1.68 | 1.79 | +0.59 | +49.17% | 0.01 | 909 | 721 | 0.75 | -0.17 | 0.02 | -0.30 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 145.00 | 1.62 | 1.99 | 1.81 | 1.94 | +0.45 | +30.21% | 0.01 | 1,538 | 532 | 0.75 | -0.19 | 0.02 | -0.32 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 146.00 | 2.08 | 2.23 | 2.16 | 2.16 | +0.65 | +43.05% | 0.01 | 257 | 215 | 0.75 | -0.21 | 0.02 | -0.33 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 147.00 | 2.32 | 2.64 | 2.48 | 2.55 | +0.81 | +46.56% | 0.02 | 593 | 74 | 0.75 | -0.23 | 0.02 | -0.35 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 148.00 | 2.58 | 2.86 | 2.72 | 2.93 | +0.78 | +36.28% | 0.02 | 85 | 542 | 0.75 | -0.25 | 0.02 | -0.37 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 149.00 | 2.91 | 3.10 | 3.01 | 3.02 | +0.82 | +37.28% | 0.02 | 63 | 1,711 | 0.74 | -0.27 | 0.02 | -0.38 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 150.00 | 3.20 | 3.45 | 3.33 | 3.30 | +0.65 | +24.53% | 0.02 | 346 | 1,342 | 0.74 | -0.29 | 0.02 | -0.39 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 152.50 | 4.10 | 4.40 | 4.25 | 4.21 | +0.77 | +22.39% | 0.03 | 2,926 | 505 | 0.74 | -0.35 | 0.02 | -0.42 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 155.00 | 5.15 | 5.40 | 5.28 | 5.20 | +0.85 | +19.54% | 0.03 | 597 | 597 | 0.74 | -0.41 | 0.02 | -0.44 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 157.50 | 6.25 | 6.70 | 6.48 | 6.44 | +0.69 | +12.00% | 0.04 | 578 | 647 | 0.74 | -0.47 | 0.02 | -0.45 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 160.00 | 7.65 | 8.00 | 7.83 | 7.85 | +1.44 | +22.47% | 0.05 | 1,113 | 1,058 | 0.74 | -0.53 | 0.02 | -0.45 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 162.50 | 9.15 | 9.60 | 9.38 | 9.39 | +1.84 | +24.38% | 0.06 | 413 | 463 | 0.75 | -0.59 | 0.02 | -0.44 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 165.00 | 10.75 | 11.40 | 11.08 | 10.91 | +1.56 | +16.69% | 0.07 | 165 | 228 | 0.72 | -0.65 | 0.02 | -0.42 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 167.50 | 12.55 | 13.20 | 12.88 | 12.88 | +1.56 | +13.79% | 0.08 | 735 | 70 | 0.78 | -0.70 | 0.02 | -0.40 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 170.00 | 13.25 | 16.15 | 14.70 | 14.89 | +3.49 | +30.62% | 0.09 | 68 | 773 | 0.74 | -0.75 | 0.02 | -0.37 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 172.50 | 13.15 | 20.15 | 16.65 | 16.95 | +2.53 | +17.55% | 0.10 | 15 | 209 | 0.79 | -0.79 | 0.02 | -0.33 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 175.00 | 18.40 | 19.35 | 18.88 | 19.04 | +2.37 | +14.22% | 0.11 | 19 | 649 | 1.01 | -0.82 | 0.02 | -0.30 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 177.50 | 17.40 | 23.15 | 20.28 | 18.62 | +0.12 | +0.65% | 0.11 | 2 | 200 | 1.07 | -0.86 | 0.01 | -0.26 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 180.00 | 21.50 | 27.05 | 24.28 | 21.80 | +1.97 | +9.94% | 0.13 | 73 | 176 | 1.10 | -0.88 | 0.01 | -0.23 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 182.50 | 23.10 | 27.05 | 25.08 | 25.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.13 | -0.91 | 0.01 | -0.19 | 7/9/2026 | 7/17/2026 2:58:58 PM EST |
| 185.00 | 24.85 | 31.60 | 28.23 | 27.45 | +8.33 | +43.57% | 0.15 | 22 | 34 | 1.06 | -0.93 | 0.01 | -0.16 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 187.50 | 27.05 | 33.85 | 30.45 | 30.35 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.26 | -0.94 | 0.01 | -0.14 | 7/14/2026 | 7/17/2026 2:58:58 PM EST |
| 190.00 | 29.50 | 34.60 | 32.05 | 29.24 | 0.00 | 0.00% | 0.17 | 0 | 37 | 1.27 | -0.95 | 0.01 | -0.11 | 7/15/2026 | 7/17/2026 2:58:58 PM EST |
| 192.50 | 31.90 | 37.25 | 34.58 | % | 0.18 | 0 | 0 | 1.32 | -0.96 | 0.00 | -0.09 | 7/17/2026 2:58:58 PM EST | |||
| 195.00 | 34.40 | 40.35 | 37.38 | 36.38 | 0.00 | 0.00% | 0.19 | 0 | 37 | 1.31 | -0.97 | 0.00 | -0.07 | 7/10/2026 | 7/17/2026 2:58:58 PM EST |
| 197.50 | 36.85 | 42.00 | 39.43 | % | 0.20 | 0 | 0 | 1.42 | -0.98 | 0.00 | -0.06 | 7/17/2026 2:58:58 PM EST | |||
| 200.00 | 39.65 | 46.35 | 43.00 | 42.54 | +1.44 | +3.51% | 0.21 | 8 | 72 | 1.44 | -0.98 | 0.00 | -0.04 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 202.50 | 41.80 | 48.60 | 45.20 | % | 0.22 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.03 | 7/17/2026 2:58:58 PM EST | |||
| 205.00 | 44.30 | 51.05 | 47.68 | 46.28 | 0.00 | 0.00% | 0.23 | 0 | 13 | 1.50 | -0.99 | 0.00 | -0.03 | 7/9/2026 | 7/17/2026 2:58:58 PM EST |
| 207.50 | 46.75 | 51.65 | 49.20 | % | 0.24 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.02 | 7/17/2026 2:58:58 PM EST | |||
| 210.00 | 49.25 | 56.45 | 52.85 | 52.04 | +9.99 | +23.76% | 0.25 | 3 | 5 | 1.65 | -1.00 | 0.00 | -0.01 | 7/17/2026 | 7/17/2026 2:58:58 PM EST |
| 212.50 | 51.55 | 56.90 | 54.23 | % | 0.26 | 0 | 0 | 1.70 | -1.00 | 0.00 | -0.01 | 7/17/2026 2:58:58 PM EST | |||
| 215.00 | 54.25 | 59.15 | 56.70 | 56.07 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.69 | -1.00 | 0.00 | -0.01 | 7/9/2026 | 7/17/2026 2:58:58 PM EST |
| 220.00 | 59.25 | 64.30 | 61.78 | 60.76 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/17/2026 2:58:58 PM EST |
| 225.00 | 64.25 | 71.15 | 67.70 | 61.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/17/2026 2:58:58 PM EST |
| 230.00 | 69.25 | 74.50 | 71.88 | 71.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/17/2026 2:58:58 PM EST |
| 235.00 | 74.05 | 79.15 | 76.60 | 81.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/17/2026 2:58:58 PM EST |
| 240.00 | 78.75 | 84.45 | 81.60 | % | 0.34 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/17/2026 2:58:58 PM EST | |||
| 245.00 | 84.25 | 91.10 | 87.68 | 83.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/17/2026 2:58:58 PM EST |
| 250.00 | 89.25 | 94.20 | 91.73 | 92.46 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/17/2026 2:58:58 PM EST |
| 255.00 | 94.25 | 99.70 | 96.98 | 97.48 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/17/2026 2:58:58 PM EST |
| 260.00 | 99.25 | 104.45 | 101.85 | % | 0.39 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/17/2026 2:58:58 PM EST | |||
| 265.00 | 104.25 | 111.05 | 107.65 | % | 0.41 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 7/17/2026 2:58:58 PM EST | |||
| 270.00 | 108.95 | 114.20 | 111.58 | 101.67 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/17/2026 2:58:58 PM EST |
| 275.00 | 113.55 | 121.00 | 117.28 | % | 0.43 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/17/2026 2:58:58 PM EST | |||
| 280.00 | 118.75 | 125.90 | 122.33 | 117.59 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 7/17/2026 2:58:58 PM EST |
| 285.00 | 124.30 | 130.75 | 127.53 | % | 0.45 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 7/17/2026 2:58:58 PM EST | |||
| 290.00 | 128.75 | 134.20 | 131.48 | % | 0.45 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 7/17/2026 2:58:58 PM EST | |||
| 295.00 | 135.20 | 141.10 | 138.15 | % | 0.47 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 7/17/2026 2:58:58 PM EST | |||
| 300.00 | 139.25 | 146.25 | 142.75 | 140.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/17/2026 2:58:58 PM EST |
| 305.00 | 144.25 | 149.45 | 146.85 | % | 0.48 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/17/2026 2:58:58 PM EST |