Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $375.50 as of 7/10/2025 7:31:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 300.90 | 305.80 | 303.35 | % | 3.57 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 90.00 | 295.80 | 301.35 | 298.58 | % | 3.32 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 95.00 | 290.90 | 295.60 | 293.25 | % | 3.09 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 100.00 | 285.70 | 290.95 | 288.33 | % | 2.88 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 105.00 | 280.90 | 285.80 | 283.35 | % | 2.70 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 110.00 | 276.10 | 280.55 | 278.33 | % | 2.53 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 115.00 | 270.95 | 275.60 | 273.28 | 237.71 | 0.00 | 0.00% | 2.38 | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:46 PM EST |
| 120.00 | 266.15 | 270.85 | 268.50 | % | 2.24 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 125.00 | 260.90 | 265.80 | 263.35 | % | 2.11 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 130.00 | 256.10 | 260.85 | 258.48 | % | 1.99 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 135.00 | 250.95 | 255.90 | 253.43 | % | 1.88 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 140.00 | 246.05 | 250.80 | 248.43 | 213.68 | 0.00 | 0.00% | 1.77 | 0 | 2 | 2.92 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:46 PM EST |
| 145.00 | 241.15 | 245.85 | 243.50 | 162.78 | 0.00 | 0.00% | 1.68 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:46 PM EST |
| 150.00 | 235.90 | 241.30 | 238.60 | % | 1.59 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 155.00 | 231.05 | 236.45 | 233.75 | 199.61 | 0.00 | 0.00% | 1.51 | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:46 PM EST |
| 160.00 | 226.15 | 230.90 | 228.53 | 182.90 | 0.00 | 0.00% | 1.43 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:46 PM EST |
| 165.00 | 221.20 | 225.85 | 223.53 | % | 1.35 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 170.00 | 216.45 | 221.10 | 218.78 | 209.65 | +27.50 | +15.10% | 1.29 | 5 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 175.00 | 211.40 | 215.85 | 213.63 | % | 1.22 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 180.00 | 205.95 | 211.30 | 208.63 | 157.30 | 0.00 | 0.00% | 1.16 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:46 PM EST |
| 185.00 | 201.05 | 206.20 | 203.63 | 166.00 | 0.00 | 0.00% | 1.10 | 0 | 5 | 1.94 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:46 PM EST |
| 190.00 | 196.50 | 200.50 | 198.50 | 161.00 | 0.00 | 0.00% | 1.04 | 0 | 23 | 1.87 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:46 PM EST |
| 195.00 | 191.45 | 195.90 | 193.68 | 143.30 | 0.00 | 0.00% | 0.99 | 0 | 25 | 1.83 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:46 PM EST |
| 200.00 | 186.50 | 191.25 | 188.88 | 179.41 | +23.47 | +15.06% | 0.94 | 1 | 20 | 1.77 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 205.00 | 181.95 | 186.15 | 184.05 | 160.00 | 0.00 | 0.00% | 0.90 | 0 | 13 | 1.69 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:46 PM EST |
| 210.00 | 176.85 | 181.15 | 179.00 | 151.03 | 0.00 | 0.00% | 0.85 | 0 | 48 | 1.83 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:46 PM EST |
| 215.00 | 172.05 | 175.35 | 173.70 | 137.00 | 0.00 | 0.00% | 0.81 | 0 | 102 | 1.65 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:46 PM EST |
| 220.00 | 166.85 | 170.45 | 168.65 | 122.40 | 0.00 | 0.00% | 0.77 | 0 | 130 | 1.61 | 1.00 | 0.00 | -0.01 | 7/1/2025 | 7/10/2025 3:59:46 PM EST |
| 225.00 | 161.80 | 166.65 | 164.23 | 131.45 | 0.00 | 0.00% | 0.73 | 0 | 19 | 1.54 | 1.00 | 0.00 | -0.01 | 7/7/2025 | 7/10/2025 3:59:46 PM EST |
| 230.00 | 156.75 | 161.55 | 159.15 | 138.30 | 0.00 | 0.00% | 0.69 | 0 | 37 | 1.46 | 1.00 | 0.00 | -0.02 | 7/9/2025 | 7/10/2025 3:59:46 PM EST |
| 235.00 | 152.05 | 155.85 | 153.95 | 142.60 | +3.52 | +2.54% | 0.66 | 23 | 184 | 1.39 | 1.00 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 240.00 | 146.95 | 151.30 | 149.13 | 112.81 | 0.00 | 0.00% | 0.62 | 0 | 81 | 1.40 | 1.00 | 0.00 | -0.03 | 7/8/2025 | 7/10/2025 3:59:46 PM EST |
| 245.00 | 142.50 | 147.00 | 144.75 | 111.70 | 0.00 | 0.00% | 0.59 | 0 | 130 | 1.31 | 1.00 | 0.00 | -0.03 | 7/7/2025 | 7/10/2025 3:59:46 PM EST |
| 250.00 | 137.40 | 140.90 | 139.15 | 133.65 | +28.48 | +27.08% | 0.56 | 10 | 146 | 1.29 | 1.00 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 255.00 | 132.30 | 136.40 | 134.35 | 133.65 | +33.05 | +32.86% | 0.53 | 5 | 128 | 1.23 | 0.99 | 0.00 | -0.07 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 260.00 | 127.15 | 130.65 | 128.90 | 113.32 | +7.78 | +7.38% | 0.50 | 1 | 169 | 1.15 | 0.99 | 0.00 | -0.08 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 265.00 | 122.15 | 126.40 | 124.28 | 112.01 | +10.38 | +10.22% | 0.47 | 1 | 57 | 1.13 | 0.99 | 0.00 | -0.08 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 270.00 | 117.35 | 121.10 | 119.23 | 103.25 | +13.05 | +14.47% | 0.44 | 1 | 150 | 1.10 | 0.99 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 275.00 | 112.35 | 116.55 | 114.45 | 113.44 | +24.44 | +27.47% | 0.42 | 1 | 96 | 1.10 | 0.98 | 0.00 | -0.13 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 280.00 | 107.45 | 111.95 | 109.70 | 98.29 | +12.79 | +14.96% | 0.39 | 2 | 109 | 1.03 | 0.98 | 0.00 | -0.13 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 285.00 | 102.65 | 106.50 | 104.58 | 89.43 | -0.23 | -0.26% | 0.37 | 8 | 160 | 1.00 | 0.98 | 0.00 | -0.13 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 290.00 | 97.70 | 101.00 | 99.35 | 98.74 | +14.24 | +16.86% | 0.34 | 3 | 316 | 1.00 | 0.98 | 0.00 | -0.15 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 295.00 | 92.55 | 96.65 | 94.60 | 94.04 | +26.41 | +39.06% | 0.32 | 5 | 91 | 0.91 | 0.97 | 0.00 | -0.16 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 300.00 | 89.10 | 92.45 | 90.78 | 89.50 | +16.36 | +22.37% | 0.30 | 2,914 | 238 | 0.86 | 0.97 | 0.00 | -0.17 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 305.00 | 82.95 | 86.15 | 84.55 | 68.32 | 0.00 | 0.00% | 0.28 | 0 | 272 | 0.87 | 0.96 | 0.00 | -0.18 | 7/9/2025 | 7/10/2025 3:59:46 PM EST |
| 310.00 | 78.30 | 81.35 | 79.83 | 56.64 | 0.00 | 0.00% | 0.26 | 0 | 129 | 0.76 | 0.96 | 0.00 | -0.20 | 7/9/2025 | 7/10/2025 3:59:46 PM EST |
| 315.00 | 73.40 | 77.10 | 75.25 | 74.65 | +18.65 | +33.31% | 0.24 | 8 | 108 | 0.75 | 0.95 | 0.00 | -0.21 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 320.00 | 69.40 | 71.95 | 70.68 | 67.73 | +20.03 | +42.00% | 0.22 | 11 | 169 | 0.79 | 0.94 | 0.00 | -0.23 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 325.00 | 64.95 | 67.35 | 66.15 | 65.30 | +29.78 | +83.84% | 0.20 | 11 | 103 | 0.65 | 0.93 | 0.00 | -0.26 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 330.00 | 60.55 | 62.95 | 61.75 | 61.10 | +15.10 | +32.83% | 0.19 | 19 | 646 | 0.70 | 0.92 | 0.00 | -0.29 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 332.50 | 57.65 | 59.90 | 58.78 | 52.65 | % | 0.18 | 2 | 0 | 0.60 | 0.91 | 0.00 | -0.30 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 335.00 | 54.90 | 58.50 | 56.70 | 56.89 | +14.59 | +34.50% | 0.17 | 18 | 109 | 0.61 | 0.90 | 0.00 | -0.32 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 337.50 | 52.55 | 55.60 | 54.08 | % | 0.16 | 0 | 0 | 0.58 | 0.89 | 0.00 | -0.34 | 7/10/2025 3:59:46 PM EST | |||
| 340.00 | 51.65 | 53.60 | 52.63 | 51.16 | +13.11 | +34.46% | 0.15 | 39 | 483 | 0.60 | 0.88 | 0.00 | -0.36 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 342.50 | 47.85 | 51.05 | 49.45 | 29.52 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.55 | 0.87 | 0.00 | -0.37 | 7/9/2025 | 7/10/2025 3:59:46 PM EST |
| 345.00 | 45.70 | 48.90 | 47.30 | 46.68 | +13.13 | +39.14% | 0.14 | 14 | 187 | 0.56 | 0.86 | 0.00 | -0.40 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 347.50 | 45.15 | 47.10 | 46.13 | 45.30 | +12.10 | +36.45% | 0.13 | 6 | 29 | 0.61 | 0.84 | 0.01 | -0.42 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 350.00 | 43.70 | 44.70 | 44.20 | 45.20 | +13.28 | +41.61% | 0.13 | 112 | 879 | 0.61 | 0.83 | 0.01 | -0.44 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 352.50 | 40.10 | 43.10 | 41.60 | 34.45 | +10.28 | +42.54% | 0.12 | 9 | 3 | 0.58 | 0.81 | 0.01 | -0.46 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 355.00 | 38.05 | 41.05 | 39.55 | 36.95 | +7.65 | +26.11% | 0.11 | 61 | 278 | 0.58 | 0.79 | 0.01 | -0.48 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 357.50 | 36.00 | 40.30 | 38.15 | 34.00 | +7.78 | +29.68% | 0.11 | 3 | 15 | 0.57 | 0.78 | 0.01 | -0.50 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 360.00 | 35.85 | 37.20 | 36.53 | 36.00 | +10.20 | +39.54% | 0.10 | 161 | 930 | 0.61 | 0.76 | 0.01 | -0.52 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 362.50 | 32.70 | 35.85 | 34.28 | 29.91 | +5.56 | +22.84% | 0.09 | 24 | 23 | 0.59 | 0.74 | 0.01 | -0.54 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 365.00 | 32.55 | 33.95 | 33.25 | 32.50 | +9.80 | +43.18% | 0.09 | 126 | 365 | 0.62 | 0.72 | 0.01 | -0.56 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 367.50 | 30.65 | 32.55 | 31.60 | 30.95 | +9.95 | +47.39% | 0.09 | 65 | 18 | 0.62 | 0.70 | 0.01 | -0.58 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 370.00 | 29.25 | 30.15 | 29.70 | 30.00 | +9.40 | +45.64% | 0.08 | 341 | 564 | 0.61 | 0.68 | 0.01 | -0.60 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 372.50 | 27.80 | 28.70 | 28.25 | 27.39 | +8.05 | +41.63% | 0.08 | 56 | 21 | 0.61 | 0.66 | 0.01 | -0.61 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 375.00 | 26.35 | 27.20 | 26.78 | 25.15 | +6.95 | +38.19% | 0.07 | 733 | 294 | 0.61 | 0.64 | 0.01 | -0.63 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 377.50 | 24.45 | 25.60 | 25.03 | 25.02 | +7.72 | +44.63% | 0.07 | 202 | 11 | 0.60 | 0.62 | 0.01 | -0.64 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 380.00 | 23.45 | 24.55 | 24.00 | 24.05 | +8.05 | +50.32% | 0.06 | 2,177 | 1,099 | 0.61 | 0.60 | 0.01 | -0.65 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 385.00 | 21.10 | 21.80 | 21.45 | 21.10 | +6.90 | +48.60% | 0.06 | 515 | 323 | 0.62 | 0.56 | 0.01 | -0.67 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 390.00 | 18.20 | 19.90 | 19.05 | 17.90 | +5.21 | +41.06% | 0.05 | 509 | 287 | 0.61 | 0.52 | 0.01 | -0.68 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 395.00 | 16.65 | 17.80 | 17.23 | 16.60 | +5.33 | +47.30% | 0.04 | 153 | 189 | 0.63 | 0.48 | 0.01 | -0.68 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 400.00 | 14.90 | 15.40 | 15.15 | 15.10 | +4.85 | +47.32% | 0.04 | 1,670 | 1,485 | 0.63 | 0.44 | 0.01 | -0.68 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 405.00 | 13.20 | 14.15 | 13.68 | 13.25 | +4.35 | +48.88% | 0.03 | 143 | 215 | 0.64 | 0.41 | 0.01 | -0.68 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 410.00 | 11.55 | 12.25 | 11.90 | 12.05 | +4.30 | +55.49% | 0.03 | 534 | 282 | 0.64 | 0.37 | 0.01 | -0.67 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 415.00 | 10.50 | 12.25 | 11.38 | 10.95 | +3.70 | +51.04% | 0.03 | 117 | 79 | 0.65 | 0.34 | 0.01 | -0.65 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 420.00 | 9.30 | 9.75 | 9.53 | 9.55 | +3.10 | +48.07% | 0.02 | 887 | 546 | 0.66 | 0.31 | 0.01 | -0.64 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 425.00 | 8.30 | 8.70 | 8.50 | 8.63 | +3.13 | +56.91% | 0.02 | 141 | 101 | 0.67 | 0.28 | 0.01 | -0.61 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 430.00 | 7.40 | 7.90 | 7.65 | 7.54 | +2.54 | +50.80% | 0.02 | 1,136 | 90 | 0.69 | 0.26 | 0.01 | -0.59 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 435.00 | 6.60 | 7.00 | 6.80 | 7.10 | +2.64 | +59.20% | 0.02 | 71 | 49 | 0.68 | 0.23 | 0.01 | -0.57 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 440.00 | 5.50 | 7.15 | 6.33 | 6.05 | +1.95 | +47.57% | 0.01 | 183 | 166 | 0.70 | 0.21 | 0.01 | -0.54 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 445.00 | 5.25 | 5.60 | 5.43 | 5.10 | +1.40 | +37.84% | 0.01 | 121 | 331 | 0.70 | 0.19 | 0.00 | -0.51 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 450.00 | 4.75 | 5.00 | 4.88 | 4.85 | +1.55 | +46.97% | 0.01 | 326 | 287 | 0.70 | 0.17 | 0.00 | -0.48 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 455.00 | 4.25 | 5.60 | 4.93 | 4.50 | +1.55 | +52.55% | 0.01 | 78 | 98 | 0.71 | 0.16 | 0.00 | -0.45 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 460.00 | 3.75 | 5.00 | 4.38 | 4.02 | +1.39 | +52.86% | 0.01 | 54 | 63 | 0.72 | 0.14 | 0.00 | -0.42 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 465.00 | 2.86 | 4.00 | 3.43 | 3.30 | +1.35 | +69.24% | 0.01 | 12 | 52 | 0.72 | 0.13 | 0.00 | -0.39 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 470.00 | 3.10 | 3.50 | 3.30 | 3.10 | +0.93 | +42.86% | 0.01 | 101 | 148 | 0.74 | 0.11 | 0.00 | -0.36 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 475.00 | 2.70 | 3.10 | 2.90 | 2.93 | +1.28 | +77.58% | 0.01 | 147 | 48 | 0.75 | 0.10 | 0.00 | -0.34 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 480.00 | 2.44 | 2.86 | 2.65 | 2.51 | +0.90 | +55.91% | 0.01 | 112 | 92 | 0.76 | 0.09 | 0.00 | -0.31 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 485.00 | 2.31 | 2.94 | 2.63 | 2.44 | +0.84 | +52.50% | 0.01 | 17 | 32 | 0.77 | 0.08 | 0.00 | -0.28 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 490.00 | 2.04 | 2.43 | 2.24 | 2.06 | +0.62 | +43.06% | 0.00 | 19 | 27 | 0.78 | 0.07 | 0.00 | -0.26 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 495.00 | 1.61 | 2.28 | 1.95 | 2.04 | +0.72 | +54.55% | 0.00 | 14 | 43 | 0.79 | 0.06 | 0.00 | -0.23 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 500.00 | 1.49 | 2.02 | 1.76 | 1.75 | +0.50 | +40.00% | 0.00 | 176 | 311 | 0.78 | 0.05 | 0.00 | -0.21 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 510.00 | 1.28 | 1.71 | 1.50 | 1.34 | % | 0.00 | 36 | 0 | 0.81 | 0.04 | 0.00 | -0.17 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 520.00 | 0.59 | 1.84 | 1.22 | 1.04 | % | 0.00 | 15 | 0 | 0.82 | 0.03 | 0.00 | -0.14 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 530.00 | 0.63 | 1.20 | 0.92 | 0.55 | % | 0.00 | 1 | 0 | 0.80 | 0.02 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 540.00 | 0.01 | 1.47 | 0.74 | 0.72 | % | 0.00 | 1 | 0 | 0.73 | 0.02 | 0.00 | -0.09 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 550.00 | 0.00 | 1.23 | 0.62 | 0.62 | % | 0.00 | 121 | 0 | 0.83 | 0.01 | 0.00 | -0.07 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 560.00 | 0.00 | 1.00 | 0.50 | 0.81 | % | 0.00 | 7 | 0 | 0.85 | 0.01 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 570.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.04 | 7/10/2025 3:59:46 PM EST | |||
| 580.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.03 | 7/10/2025 3:59:46 PM EST | |||
| 590.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 7/10/2025 3:59:46 PM EST | |||
| 600.00 | 0.00 | 0.87 | 0.44 | 0.10 | % | 0.00 | 6 | 0 | 1.03 | 0.00 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 610.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 7/10/2025 3:59:46 PM EST | |||
| 620.00 | 0.00 | 0.79 | 0.40 | 0.16 | % | 0.00 | 2 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 630.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 7/10/2025 3:59:46 PM EST | |||
| 640.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 650.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 660.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 670.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 680.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 690.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 700.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 710.00 | 0.00 | 0.63 | 0.32 | 0.04 | % | 0.00 | 2 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 720.00 | 0.00 | 0.62 | 0.31 | 0.05 | % | 0.00 | 3 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 637 | 3.35 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:46 PM EST |
| 90.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.22 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:46 PM EST |
| 95.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 100.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.71 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:46 PM EST |
| 105.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 110.00 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 3:59:46 PM EST |
| 115.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 120.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.21 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:46 PM EST |
| 125.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 130.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.46 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:46 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 140.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 145.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 150.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.17 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:46 PM EST |
| 155.00 | 0.00 | 0.58 | 0.29 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 3:59:46 PM EST |
| 160.00 | 0.00 | 0.09 | 0.05 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 3:59:46 PM EST |
| 165.00 | 0.00 | 0.55 | 0.28 | 0.06 | +0.01 | +20.00% | 0.00 | 10 | 21 | 1.88 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 170.00 | 0.05 | 0.12 | 0.09 | 0.04 | -0.04 | -50.00% | 0.00 | 6 | 34 | 1.50 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 175.00 | 0.00 | 0.57 | 0.29 | 0.05 | +0.01 | +25.00% | 0.00 | 12 | 630 | 1.66 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 180.00 | 0.05 | 0.13 | 0.09 | 0.05 | -0.03 | -37.50% | 0.00 | 4 | 145 | 1.42 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 185.00 | 0.06 | 0.56 | 0.31 | 0.11 | +0.05 | +83.34% | 0.00 | 3 | 95 | 1.45 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 190.00 | 0.07 | 0.56 | 0.32 | 0.11 | +0.01 | +10.00% | 0.00 | 1 | 67 | 1.41 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 195.00 | 0.07 | 0.35 | 0.21 | 0.09 | -0.01 | -10.00% | 0.00 | 4 | 84 | 1.36 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 200.00 | 0.05 | 0.18 | 0.12 | 0.14 | +0.07 | +100.00% | 0.00 | 3 | 244 | 1.26 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 205.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 1 | 42 | 1.39 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.12 | -0.03 | -20.00% | 0.00 | 44 | 160 | 1.41 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 215.00 | 0.00 | 0.57 | 0.29 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.33 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:46 PM EST |
| 220.00 | 0.10 | 0.30 | 0.20 | 0.20 | +0.03 | +17.65% | 0.00 | 6 | 142 | 1.14 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 225.00 | 0.10 | 0.51 | 0.31 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.17 | 0.00 | 0.00 | -0.01 | 7/9/2025 | 7/10/2025 3:59:46 PM EST |
| 230.00 | 0.02 | 0.57 | 0.30 | 0.18 | 0.00 | 0.00% | 0.00 | 4 | 132 | 1.07 | 0.00 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 235.00 | 0.01 | 0.74 | 0.38 | 0.18 | +0.16 | +800.00% | 0.00 | 1 | 252 | 0.97 | 0.00 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 240.00 | 0.15 | 0.39 | 0.27 | 0.29 | +0.07 | +31.82% | 0.00 | 10 | 102 | 1.03 | 0.00 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 245.00 | 0.00 | 0.79 | 0.40 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.15 | 0.00 | 0.00 | -0.03 | 7/8/2025 | 7/10/2025 3:59:46 PM EST |
| 250.00 | 0.24 | 0.36 | 0.30 | 0.24 | -0.06 | -20.00% | 0.00 | 24 | 1,390 | 0.99 | 0.00 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 255.00 | 0.02 | 0.77 | 0.40 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.88 | -0.01 | 0.00 | -0.07 | 7/9/2025 | 7/10/2025 3:59:46 PM EST |
| 260.00 | 0.07 | 0.52 | 0.30 | 0.42 | +0.08 | +23.53% | 0.00 | 6 | 269 | 0.80 | -0.01 | 0.00 | -0.08 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 265.00 | 0.20 | 0.66 | 0.43 | 0.33 | -0.07 | -17.50% | 0.00 | 1 | 204 | 0.90 | -0.01 | 0.00 | -0.08 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 270.00 | 0.39 | 0.70 | 0.55 | 0.34 | +0.04 | +13.34% | 0.00 | 6 | 162 | 0.92 | -0.01 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 275.00 | 0.00 | 0.63 | 0.32 | 0.81 | +0.31 | +62.00% | 0.00 | 8 | 228 | 0.78 | -0.02 | 0.00 | -0.13 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 280.00 | 0.30 | 0.84 | 0.57 | 0.48 | -0.12 | -20.00% | 0.00 | 253 | 387 | 0.84 | -0.02 | 0.00 | -0.13 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 285.00 | 0.01 | 0.85 | 0.43 | 0.49 | -0.15 | -23.44% | 0.00 | 19 | 146 | 0.76 | -0.02 | 0.00 | -0.13 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 290.00 | 0.27 | 0.69 | 0.48 | 0.54 | -0.29 | -34.94% | 0.00 | 208 | 205 | 0.73 | -0.02 | 0.00 | -0.15 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 295.00 | 0.20 | 0.89 | 0.55 | 0.53 | -0.42 | -44.22% | 0.00 | 25 | 213 | 0.72 | -0.03 | 0.00 | -0.16 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 300.00 | 0.47 | 1.00 | 0.74 | 0.65 | -0.41 | -38.68% | 0.00 | 181 | 381 | 0.72 | -0.03 | 0.00 | -0.17 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 305.00 | 0.39 | 1.01 | 0.70 | 0.88 | -0.47 | -34.82% | 0.00 | 94 | 153 | 0.68 | -0.04 | 0.00 | -0.18 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 310.00 | 0.75 | 1.09 | 0.92 | 1.10 | -0.45 | -29.04% | 0.00 | 78 | 273 | 0.67 | -0.04 | 0.00 | -0.20 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 315.00 | 1.08 | 1.24 | 1.16 | 1.16 | -0.63 | -35.20% | 0.00 | 104 | 227 | 0.66 | -0.05 | 0.00 | -0.21 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 320.00 | 1.26 | 1.48 | 1.37 | 1.44 | -0.84 | -36.85% | 0.00 | 280 | 636 | 0.65 | -0.06 | 0.00 | -0.23 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 325.00 | 1.41 | 2.13 | 1.77 | 1.63 | -1.12 | -40.73% | 0.01 | 75 | 328 | 0.64 | -0.07 | 0.00 | -0.26 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 330.00 | 1.97 | 2.33 | 2.15 | 2.07 | -1.33 | -39.12% | 0.01 | 503 | 195 | 0.63 | -0.08 | 0.00 | -0.29 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 332.50 | 1.43 | 2.41 | 1.92 | 2.30 | -2.05 | -47.13% | 0.01 | 20 | 2 | 0.59 | -0.09 | 0.00 | -0.30 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 335.00 | 2.31 | 2.55 | 2.43 | 2.43 | -2.11 | -46.48% | 0.01 | 189 | 164 | 0.61 | -0.10 | 0.00 | -0.32 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 337.50 | 2.52 | 2.92 | 2.72 | 2.88 | -2.02 | -41.23% | 0.01 | 57 | 14 | 0.61 | -0.11 | 0.00 | -0.34 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 340.00 | 3.00 | 3.15 | 3.08 | 3.06 | -2.19 | -41.72% | 0.01 | 209 | 440 | 0.61 | -0.12 | 0.00 | -0.36 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 342.50 | 3.25 | 3.50 | 3.38 | 3.60 | -3.01 | -45.54% | 0.01 | 11 | 9 | 0.60 | -0.13 | 0.00 | -0.37 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 345.00 | 3.65 | 3.85 | 3.75 | 3.80 | -2.65 | -41.09% | 0.01 | 106 | 216 | 0.60 | -0.14 | 0.00 | -0.40 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 347.50 | 4.05 | 4.30 | 4.18 | 5.15 | -2.59 | -33.47% | 0.01 | 26 | 28 | 0.60 | -0.16 | 0.01 | -0.42 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 350.00 | 4.50 | 4.75 | 4.63 | 4.50 | -3.40 | -43.04% | 0.01 | 365 | 725 | 0.59 | -0.17 | 0.01 | -0.44 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 352.50 | 5.00 | 5.30 | 5.15 | 5.50 | -4.15 | -43.01% | 0.01 | 33 | 2 | 0.60 | -0.19 | 0.01 | -0.46 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 355.00 | 5.60 | 5.85 | 5.73 | 6.06 | -3.41 | -36.01% | 0.02 | 70 | 160 | 0.59 | -0.21 | 0.01 | -0.48 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 357.50 | 6.20 | 6.50 | 6.35 | 6.94 | -4.11 | -37.20% | 0.02 | 9 | 38 | 0.60 | -0.22 | 0.01 | -0.50 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 360.00 | 6.85 | 7.15 | 7.00 | 7.05 | -4.41 | -38.49% | 0.02 | 141 | 171 | 0.59 | -0.24 | 0.01 | -0.52 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 362.50 | 7.50 | 8.40 | 7.95 | 7.81 | -5.76 | -42.45% | 0.02 | 9 | 22 | 0.60 | -0.26 | 0.01 | -0.54 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 365.00 | 8.30 | 8.65 | 8.48 | 8.47 | -5.38 | -38.85% | 0.02 | 174 | 100 | 0.59 | -0.28 | 0.01 | -0.56 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 367.50 | 9.15 | 9.90 | 9.53 | 9.65 | -6.60 | -40.62% | 0.03 | 46 | 35 | 0.60 | -0.30 | 0.01 | -0.58 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 370.00 | 10.05 | 10.35 | 10.20 | 10.65 | -5.35 | -33.44% | 0.03 | 277 | 2,084 | 0.59 | -0.32 | 0.01 | -0.60 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 372.50 | 11.00 | 11.50 | 11.25 | 11.10 | -6.28 | -36.14% | 0.03 | 92 | 9 | 0.60 | -0.34 | 0.01 | -0.61 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 375.00 | 12.00 | 12.35 | 12.18 | 12.34 | -6.91 | -35.90% | 0.03 | 72 | 26 | 0.60 | -0.36 | 0.01 | -0.63 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 377.50 | 13.05 | 13.45 | 13.25 | 13.69 | % | 0.04 | 85 | 0 | 0.59 | -0.38 | 0.01 | -0.64 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 380.00 | 14.20 | 14.85 | 14.53 | 14.35 | -11.30 | -44.06% | 0.04 | 332 | 25 | 0.60 | -0.40 | 0.01 | -0.65 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 385.00 | 16.75 | 17.25 | 17.00 | 17.85 | -10.51 | -37.06% | 0.04 | 138 | 11 | 0.61 | -0.44 | 0.01 | -0.67 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 390.00 | 18.50 | 19.85 | 19.18 | 19.89 | -12.57 | -38.73% | 0.05 | 39 | 15 | 0.60 | -0.48 | 0.01 | -0.68 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 395.00 | 22.20 | 22.95 | 22.58 | 23.50 | -18.45 | -43.99% | 0.06 | 8 | 10 | 0.62 | -0.52 | 0.01 | -0.68 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 400.00 | 25.30 | 26.20 | 25.75 | 25.96 | -9.34 | -26.46% | 0.06 | 188 | 62 | 0.62 | -0.56 | 0.01 | -0.68 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 405.00 | 28.45 | 29.55 | 29.00 | 35.00 | -22.90 | -39.56% | 0.07 | 2 | 8 | 0.63 | -0.59 | 0.01 | -0.68 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 410.00 | 32.05 | 33.30 | 32.68 | 33.65 | -22.35 | -39.92% | 0.08 | 2 | 13 | 0.64 | -0.63 | 0.01 | -0.67 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 415.00 | 35.55 | 37.20 | 36.38 | 65.85 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.65 | -0.66 | 0.01 | -0.65 | 6/30/2025 | 7/10/2025 3:59:46 PM EST |
| 420.00 | 39.40 | 40.95 | 40.18 | 46.55 | % | 0.10 | 15 | 0 | 0.66 | -0.69 | 0.01 | -0.64 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 425.00 | 43.55 | 45.25 | 44.40 | 48.40 | -28.25 | -36.86% | 0.10 | 22 | 1 | 0.67 | -0.72 | 0.01 | -0.61 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 430.00 | 47.05 | 49.25 | 48.15 | 49.50 | -34.50 | -41.08% | 0.11 | 1 | 1 | 0.66 | -0.74 | 0.01 | -0.59 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 435.00 | 51.10 | 53.55 | 52.33 | 95.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.67 | -0.77 | 0.01 | -0.57 | 7/2/2025 | 7/10/2025 3:59:46 PM EST |
| 440.00 | 55.85 | 57.80 | 56.83 | 101.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.68 | -0.79 | 0.01 | -0.54 | 7/2/2025 | 7/10/2025 3:59:46 PM EST |
| 445.00 | 59.45 | 62.20 | 60.83 | 93.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.68 | -0.81 | 0.00 | -0.51 | 6/30/2025 | 7/10/2025 3:59:46 PM EST |
| 450.00 | 64.15 | 67.00 | 65.58 | 68.29 | -33.56 | -32.95% | 0.15 | 83 | 2 | 0.69 | -0.83 | 0.00 | -0.48 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 455.00 | 69.15 | 71.65 | 70.40 | 89.07 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.73 | -0.84 | 0.00 | -0.45 | 6/26/2025 | 7/10/2025 3:59:46 PM EST |
| 460.00 | 73.85 | 76.00 | 74.93 | 109.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.73 | -0.86 | 0.00 | -0.42 | 6/30/2025 | 7/10/2025 3:59:46 PM EST |
| 465.00 | 78.30 | 80.70 | 79.50 | 124.75 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.73 | -0.87 | 0.00 | -0.39 | 7/2/2025 | 7/10/2025 3:59:46 PM EST |
| 470.00 | 83.05 | 85.20 | 84.13 | % | 0.18 | 0 | 0 | 0.74 | -0.89 | 0.00 | -0.36 | 7/10/2025 3:59:46 PM EST | |||
| 475.00 | 87.65 | 90.10 | 88.88 | 134.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.75 | -0.90 | 0.00 | -0.34 | 7/2/2025 | 7/10/2025 3:59:46 PM EST |
| 480.00 | 91.00 | 97.00 | 94.00 | % | 0.20 | 0 | 0 | 0.76 | -0.91 | 0.00 | -0.31 | 7/10/2025 3:59:46 PM EST | |||
| 485.00 | 96.00 | 101.70 | 98.85 | 134.42 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.63 | -0.92 | 0.00 | -0.28 | 7/8/2025 | 7/10/2025 3:59:46 PM EST |
| 490.00 | 101.00 | 106.50 | 103.75 | 139.37 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.77 | -0.93 | 0.00 | -0.26 | 7/8/2025 | 7/10/2025 3:59:46 PM EST |
| 495.00 | 105.20 | 111.30 | 108.25 | % | 0.22 | 0 | 0 | 0.98 | -0.94 | 0.00 | -0.23 | 7/10/2025 3:59:46 PM EST | |||
| 500.00 | 110.10 | 116.10 | 113.10 | 140.98 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.99 | -0.95 | 0.00 | -0.21 | 7/9/2025 | 7/10/2025 3:59:46 PM EST |
| 510.00 | 120.55 | 125.50 | 123.03 | % | 0.24 | 0 | 0 | 1.05 | -0.96 | 0.00 | -0.17 | 7/10/2025 3:59:46 PM EST | |||
| 520.00 | 130.00 | 135.70 | 132.85 | % | 0.26 | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.14 | 7/10/2025 3:59:46 PM EST | |||
| 530.00 | 140.05 | 145.45 | 142.75 | % | 0.27 | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.11 | 7/10/2025 3:59:46 PM EST | |||
| 540.00 | 149.75 | 155.25 | 152.50 | % | 0.28 | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.09 | 7/10/2025 3:59:46 PM EST | |||
| 550.00 | 160.00 | 165.10 | 162.55 | % | 0.30 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.07 | 7/10/2025 3:59:46 PM EST | |||
| 560.00 | 169.10 | 175.10 | 172.10 | % | 0.31 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.05 | 7/10/2025 3:59:46 PM EST | |||
| 570.00 | 179.00 | 185.05 | 182.03 | % | 0.32 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.04 | 7/10/2025 3:59:46 PM EST | |||
| 580.00 | 189.15 | 194.85 | 192.00 | % | 0.33 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.03 | 7/10/2025 3:59:46 PM EST | |||
| 590.00 | 199.75 | 204.45 | 202.10 | % | 0.34 | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.02 | 7/10/2025 3:59:46 PM EST | |||
| 600.00 | 209.55 | 214.05 | 211.80 | % | 0.35 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.02 | 7/10/2025 3:59:46 PM EST | |||
| 610.00 | 220.00 | 223.90 | 221.95 | % | 0.36 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.01 | 7/10/2025 3:59:46 PM EST | |||
| 620.00 | 230.15 | 234.00 | 232.08 | % | 0.37 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 7/10/2025 3:59:46 PM EST | |||
| 630.00 | 240.05 | 244.25 | 242.15 | % | 0.38 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 7/10/2025 3:59:46 PM EST | |||
| 640.00 | 249.70 | 254.10 | 251.90 | % | 0.39 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 650.00 | 259.70 | 264.20 | 261.95 | % | 0.40 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 660.00 | 270.00 | 274.25 | 272.13 | % | 0.41 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 670.00 | 279.90 | 283.50 | 281.70 | % | 0.42 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 680.00 | 289.75 | 294.20 | 291.98 | % | 0.43 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 690.00 | 299.90 | 303.65 | 301.78 | % | 0.44 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 700.00 | 309.70 | 314.55 | 312.13 | % | 0.45 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 710.00 | 319.75 | 324.20 | 321.98 | % | 0.45 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 720.00 | 329.75 | 334.05 | 331.90 | % | 0.46 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST |