Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $410.75 as of 7/18/2025 4:04:22 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 | 332.15 | 336.15 | 334.15 | % | 3.93 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 90.00 | 327.05 | 331.20 | 329.13 | % | 3.66 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 95.00 | 322.25 | 326.40 | 324.33 | % | 3.41 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 100.00 | 317.10 | 321.85 | 319.48 | 238.33 | 0.00 | 0.00% | 3.19 | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 4:00:05 PM EST |
| 105.00 | 312.55 | 316.45 | 314.50 | % | 3.00 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 110.00 | 307.40 | 311.65 | 309.53 | % | 2.81 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 115.00 | 302.10 | 306.80 | 304.45 | % | 2.65 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 120.00 | 297.40 | 301.80 | 299.60 | % | 2.50 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 125.00 | 292.15 | 296.35 | 294.25 | % | 2.35 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 130.00 | 287.20 | 291.75 | 289.48 | % | 2.23 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 135.00 | 282.15 | 286.80 | 284.48 | % | 2.11 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 140.00 | 277.15 | 281.45 | 279.30 | % | 2.00 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 145.00 | 272.55 | 276.85 | 274.70 | % | 1.89 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 150.00 | 267.50 | 271.75 | 269.63 | 191.85 | 0.00 | 0.00% | 1.80 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 4:00:05 PM EST |
| 155.00 | 262.30 | 267.00 | 264.65 | % | 1.71 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 160.00 | 257.15 | 262.15 | 259.65 | % | 1.62 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 165.00 | 252.30 | 257.20 | 254.75 | 243.76 | +70.86 | +40.99% | 1.54 | 1 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 170.00 | 247.15 | 252.45 | 249.80 | 184.40 | 0.00 | 0.00% | 1.47 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 4:00:05 PM EST |
| 175.00 | 241.95 | 247.50 | 244.73 | % | 1.40 | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 7/18/2025 4:00:05 PM EST | |||
| 180.00 | 237.05 | 241.95 | 239.50 | % | 1.33 | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 7/18/2025 4:00:05 PM EST | |||
| 185.00 | 232.20 | 237.00 | 234.60 | 177.80 | 0.00 | 0.00% | 1.27 | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.02 | 7/7/2025 | 7/18/2025 4:00:05 PM EST |
| 190.00 | 227.40 | 232.70 | 230.05 | 149.45 | 0.00 | 0.00% | 1.21 | 0 | 1 | 1.99 | 1.00 | 0.00 | -0.02 | 7/1/2025 | 7/18/2025 4:00:05 PM EST |
| 195.00 | 222.40 | 227.00 | 224.70 | 214.98 | +57.23 | +36.28% | 1.15 | 2 | 1 | 1.92 | 1.00 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 200.00 | 217.40 | 222.95 | 220.18 | 220.72 | +75.97 | +52.49% | 1.10 | 2 | 2 | 1.88 | 1.00 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 205.00 | 212.25 | 217.65 | 214.95 | 154.40 | 0.00 | 0.00% | 1.05 | 0 | 10 | 1.82 | 1.00 | 0.00 | -0.04 | 7/7/2025 | 7/18/2025 4:00:05 PM EST |
| 210.00 | 207.60 | 212.40 | 210.00 | 128.25 | 0.00 | 0.00% | 1.00 | 0 | 40 | 1.73 | 1.00 | 0.00 | -0.05 | 7/1/2025 | 7/18/2025 4:00:05 PM EST |
| 215.00 | 202.40 | 207.80 | 205.10 | 122.50 | 0.00 | 0.00% | 0.95 | 0 | 12 | 1.66 | 1.00 | 0.00 | -0.05 | 7/1/2025 | 7/18/2025 4:00:05 PM EST |
| 220.00 | 197.65 | 202.60 | 200.13 | 155.52 | 0.00 | 0.00% | 0.91 | 0 | 38 | 1.66 | 1.00 | 0.00 | -0.06 | 7/10/2025 | 7/18/2025 4:00:05 PM EST |
| 225.00 | 192.80 | 197.65 | 195.23 | 125.20 | 0.00 | 0.00% | 0.87 | 0 | 31 | 1.49 | 0.99 | 0.00 | -0.07 | 7/7/2025 | 7/18/2025 4:00:05 PM EST |
| 230.00 | 187.75 | 192.30 | 190.03 | 145.65 | 0.00 | 0.00% | 0.83 | 0 | 27 | 1.53 | 0.99 | 0.00 | -0.08 | 7/10/2025 | 7/18/2025 4:00:05 PM EST |
| 235.00 | 183.10 | 187.60 | 185.35 | 154.42 | 0.00 | 0.00% | 0.79 | 0 | 23 | 1.39 | 0.99 | 0.00 | -0.10 | 7/15/2025 | 7/18/2025 4:00:05 PM EST |
| 240.00 | 177.90 | 182.60 | 180.25 | 156.44 | 0.00 | 0.00% | 0.75 | 0 | 18 | 1.49 | 0.99 | 0.00 | -0.10 | 7/14/2025 | 7/18/2025 4:00:05 PM EST |
| 245.00 | 172.90 | 177.75 | 175.33 | 150.44 | 0.00 | 0.00% | 0.72 | 0 | 4 | 1.40 | 0.99 | 0.00 | -0.11 | 7/14/2025 | 7/18/2025 4:00:05 PM EST |
| 250.00 | 167.95 | 173.15 | 170.55 | 174.04 | +21.41 | +14.03% | 0.68 | 1 | 6 | 1.30 | 0.99 | 0.00 | -0.13 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 255.00 | 163.10 | 168.00 | 165.55 | 129.05 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.38 | 0.98 | 0.00 | -0.14 | 7/10/2025 | 7/18/2025 4:00:05 PM EST |
| 260.00 | 157.95 | 163.00 | 160.48 | 133.75 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.18 | 0.98 | 0.00 | -0.16 | 7/15/2025 | 7/18/2025 4:00:05 PM EST |
| 265.00 | 153.10 | 158.00 | 155.55 | 92.85 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.30 | 0.98 | 0.00 | -0.17 | 7/7/2025 | 7/18/2025 4:00:05 PM EST |
| 270.00 | 148.40 | 153.00 | 150.70 | 83.41 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.22 | 0.98 | 0.00 | -0.18 | 7/2/2025 | 7/18/2025 4:00:05 PM EST |
| 275.00 | 143.30 | 148.60 | 145.95 | 136.66 | +15.26 | +12.57% | 0.53 | 1 | 5 | 1.20 | 0.97 | 0.00 | -0.19 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 280.00 | 139.10 | 143.00 | 141.05 | 132.00 | +11.85 | +9.87% | 0.50 | 3 | 31 | 0.87 | 0.97 | 0.00 | -0.21 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 285.00 | 133.50 | 138.70 | 136.10 | 79.75 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.13 | 0.96 | 0.00 | -0.22 | 7/9/2025 | 7/18/2025 4:00:05 PM EST |
| 290.00 | 128.90 | 133.70 | 131.30 | 126.17 | +31.41 | +33.15% | 0.45 | 8 | 14 | 1.08 | 0.96 | 0.00 | -0.24 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 295.00 | 125.10 | 128.30 | 126.70 | 148.30 | +28.04 | +23.32% | 0.43 | 7 | 11 | 1.08 | 0.96 | 0.00 | -0.25 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 300.00 | 120.10 | 123.85 | 121.98 | 138.80 | +38.80 | +38.80% | 0.41 | 1 | 70 | 0.97 | 0.95 | 0.00 | -0.27 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 305.00 | 114.20 | 119.35 | 116.78 | 132.34 | +22.94 | +20.97% | 0.38 | 2 | 42 | 1.00 | 0.94 | 0.00 | -0.29 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 310.00 | 110.25 | 114.05 | 112.15 | 96.25 | 0.00 | 0.00% | 0.36 | 0 | 37 | 0.80 | 0.94 | 0.00 | -0.30 | 7/17/2025 | 7/18/2025 4:00:05 PM EST |
| 315.00 | 104.85 | 109.90 | 107.38 | 86.79 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.76 | 0.93 | 0.00 | -0.32 | 7/17/2025 | 7/18/2025 4:00:05 PM EST |
| 320.00 | 100.15 | 104.35 | 102.25 | 122.55 | +44.03 | +56.08% | 0.32 | 1 | 8 | 0.76 | 0.93 | 0.00 | -0.34 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 325.00 | 96.00 | 100.05 | 98.03 | 84.22 | 0.00 | 0.00% | 0.30 | 0 | 30 | 0.78 | 0.92 | 0.00 | -0.35 | 7/17/2025 | 7/18/2025 4:00:05 PM EST |
| 330.00 | 91.05 | 95.60 | 93.33 | 115.35 | +41.35 | +55.88% | 0.28 | 10 | 94 | 0.76 | 0.91 | 0.00 | -0.37 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 335.00 | 87.10 | 90.65 | 88.88 | 85.23 | +10.13 | +13.49% | 0.27 | 14 | 86 | 0.76 | 0.90 | 0.00 | -0.39 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 340.00 | 84.20 | 86.30 | 85.25 | 89.58 | +13.48 | +17.72% | 0.25 | 2 | 131 | 0.79 | 0.89 | 0.00 | -0.40 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 345.00 | 79.90 | 81.80 | 80.85 | 89.90 | +18.35 | +25.65% | 0.23 | 1 | 106 | 0.79 | 0.88 | 0.00 | -0.42 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 350.00 | 75.65 | 76.85 | 76.25 | 72.48 | +3.98 | +5.81% | 0.22 | 7 | 103 | 0.76 | 0.87 | 0.00 | -0.44 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 355.00 | 70.50 | 72.70 | 71.60 | 73.62 | +15.19 | +26.00% | 0.20 | 3 | 83 | 0.74 | 0.85 | 0.00 | -0.46 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 360.00 | 67.10 | 69.00 | 68.05 | 67.20 | +7.65 | +12.85% | 0.19 | 25 | 441 | 0.75 | 0.84 | 0.00 | -0.48 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 365.00 | 63.40 | 64.40 | 63.90 | 63.03 | +7.68 | +13.88% | 0.18 | 7 | 63 | 0.74 | 0.82 | 0.00 | -0.51 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 370.00 | 59.35 | 60.90 | 60.13 | 58.27 | +4.94 | +9.27% | 0.16 | 66 | 104 | 0.74 | 0.80 | 0.00 | -0.53 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 375.00 | 55.45 | 56.70 | 56.08 | 60.94 | +15.21 | +33.26% | 0.15 | 8 | 137 | 0.73 | 0.78 | 0.00 | -0.55 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 380.00 | 52.10 | 52.90 | 52.50 | 48.45 | +1.51 | +3.22% | 0.14 | 20 | 166 | 0.72 | 0.75 | 0.00 | -0.58 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 385.00 | 48.40 | 49.45 | 48.93 | 42.64 | +4.50 | +11.80% | 0.13 | 20 | 73 | 0.72 | 0.73 | 0.00 | -0.60 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 390.00 | 45.25 | 47.30 | 46.28 | 43.95 | +4.80 | +12.27% | 0.12 | 36 | 93 | 0.73 | 0.70 | 0.01 | -0.62 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 395.00 | 42.35 | 43.70 | 43.03 | 42.21 | +4.32 | +11.41% | 0.11 | 52 | 175 | 0.73 | 0.68 | 0.01 | -0.64 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 400.00 | 39.30 | 40.00 | 39.65 | 38.12 | +4.74 | +14.20% | 0.10 | 87 | 178 | 0.72 | 0.65 | 0.01 | -0.66 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 405.00 | 36.10 | 37.40 | 36.75 | 34.20 | +3.44 | +11.19% | 0.09 | 29 | 167 | 0.72 | 0.62 | 0.01 | -0.68 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 410.00 | 33.75 | 35.75 | 34.75 | 34.00 | +5.50 | +19.30% | 0.08 | 387 | 133 | 0.74 | 0.59 | 0.01 | -0.69 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 415.00 | 31.30 | 32.15 | 31.73 | 31.75 | +5.42 | +20.59% | 0.08 | 607 | 275 | 0.72 | 0.57 | 0.01 | -0.70 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 420.00 | 29.00 | 29.75 | 29.38 | 27.20 | +3.03 | +12.54% | 0.07 | 162 | 193 | 0.72 | 0.54 | 0.01 | -0.71 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 425.00 | 26.90 | 27.55 | 27.23 | 27.55 | +3.96 | +16.79% | 0.06 | 613 | 83 | 0.73 | 0.51 | 0.01 | -0.71 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 430.00 | 24.60 | 25.85 | 25.23 | 24.07 | +3.71 | +18.23% | 0.06 | 744 | 30 | 0.73 | 0.48 | 0.01 | -0.71 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 435.00 | 22.90 | 23.50 | 23.20 | 23.12 | +2.77 | +13.62% | 0.05 | 133 | 102 | 0.73 | 0.46 | 0.01 | -0.71 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 440.00 | 21.15 | 21.75 | 21.45 | 21.20 | +4.10 | +23.98% | 0.05 | 1,518 | 86 | 0.73 | 0.43 | 0.01 | -0.70 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 445.00 | 19.50 | 20.85 | 20.18 | 19.65 | +3.50 | +21.68% | 0.05 | 51 | 61 | 0.75 | 0.41 | 0.01 | -0.69 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 450.00 | 17.95 | 18.85 | 18.40 | 18.30 | +2.80 | +18.07% | 0.04 | 1,201 | 436 | 0.74 | 0.39 | 0.01 | -0.68 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 455.00 | 16.55 | 17.45 | 17.00 | 13.30 | -0.70 | -5.00% | 0.04 | 36 | 150 | 0.75 | 0.36 | 0.01 | -0.67 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 460.00 | 14.25 | 16.05 | 15.15 | 15.30 | +3.30 | +27.50% | 0.03 | 88 | 135 | 0.74 | 0.34 | 0.00 | -0.66 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 465.00 | 14.10 | 14.90 | 14.50 | 13.20 | +1.60 | +13.80% | 0.03 | 88 | 43 | 0.75 | 0.32 | 0.00 | -0.64 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 470.00 | 12.95 | 13.80 | 13.38 | 12.05 | +1.55 | +14.77% | 0.03 | 169 | 113 | 0.76 | 0.30 | 0.00 | -0.63 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 475.00 | 11.70 | 12.95 | 12.33 | 12.25 | +2.00 | +19.52% | 0.03 | 306 | 231 | 0.76 | 0.28 | 0.00 | -0.61 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 480.00 | 10.50 | 11.80 | 11.15 | 10.70 | +1.77 | +19.83% | 0.02 | 842 | 80 | 0.75 | 0.26 | 0.00 | -0.59 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 485.00 | 10.15 | 10.55 | 10.35 | 9.70 | +1.48 | +18.01% | 0.02 | 27 | 116 | 0.76 | 0.25 | 0.00 | -0.58 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 490.00 | 9.35 | 9.80 | 9.58 | 9.60 | +2.10 | +28.00% | 0.02 | 721 | 40 | 0.77 | 0.23 | 0.00 | -0.56 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 495.00 | 8.65 | 9.30 | 8.98 | 8.75 | +1.16 | +15.29% | 0.02 | 70 | 75 | 0.78 | 0.22 | 0.00 | -0.54 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 500.00 | 7.95 | 8.35 | 8.15 | 8.15 | +1.65 | +25.39% | 0.02 | 1,228 | 306 | 0.78 | 0.20 | 0.00 | -0.53 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 510.00 | 6.75 | 7.15 | 6.95 | 6.60 | +1.20 | +22.23% | 0.01 | 24 | 10 | 0.79 | 0.18 | 0.00 | -0.49 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 520.00 | 5.80 | 6.15 | 5.98 | 5.00 | -0.50 | -9.10% | 0.01 | 19 | 27 | 0.80 | 0.16 | 0.00 | -0.46 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 530.00 | 4.95 | 5.50 | 5.23 | 4.91 | +0.51 | +11.60% | 0.01 | 1,016 | 111 | 0.81 | 0.14 | 0.00 | -0.43 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 540.00 | 4.25 | 5.00 | 4.63 | 4.40 | +0.05 | +1.15% | 0.01 | 463 | 136 | 0.83 | 0.12 | 0.00 | -0.40 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 550.00 | 3.65 | 4.30 | 3.98 | 3.60 | +0.40 | +12.50% | 0.01 | 66 | 9 | 0.83 | 0.11 | 0.00 | -0.37 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 560.00 | 3.20 | 3.50 | 3.35 | 3.16 | +0.16 | +5.34% | 0.01 | 17 | 4 | 0.84 | 0.10 | 0.00 | -0.34 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 570.00 | 2.75 | 3.05 | 2.90 | 2.68 | +0.02 | +0.76% | 0.01 | 54 | 28 | 0.84 | 0.09 | 0.00 | -0.32 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 580.00 | 2.36 | 6.75 | 4.56 | 2.44 | +0.23 | +10.41% | 0.01 | 16 | 7 | 0.85 | 0.08 | 0.00 | -0.29 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 590.00 | 2.04 | 2.41 | 2.23 | 1.75 | -0.19 | -9.80% | 0.00 | 11 | 4 | 0.87 | 0.07 | 0.00 | -0.27 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 600.00 | 1.76 | 2.30 | 2.03 | 1.85 | +0.71 | +62.29% | 0.00 | 13 | 19 | 0.88 | 0.06 | 0.00 | -0.24 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 610.00 | 1.40 | 1.87 | 1.64 | 1.68 | -0.21 | -11.12% | 0.00 | 9 | 6 | 0.88 | 0.05 | 0.00 | -0.22 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 620.00 | 1.25 | 1.69 | 1.47 | 1.29 | +0.05 | +4.04% | 0.00 | 1 | 17 | 0.89 | 0.05 | 0.00 | -0.20 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 630.00 | 1.00 | 1.52 | 1.26 | 1.51 | +0.33 | +27.97% | 0.00 | 8 | 13 | 0.89 | 0.04 | 0.00 | -0.19 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 640.00 | 0.92 | 1.38 | 1.15 | 1.04 | +0.01 | +0.98% | 0.00 | 1 | 36 | 0.91 | 0.04 | 0.00 | -0.17 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 650.00 | 0.82 | 1.23 | 1.03 | 0.83 | -0.04 | -4.60% | 0.00 | 53 | 4 | 0.92 | 0.03 | 0.00 | -0.15 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 660.00 | 0.74 | 1.04 | 0.89 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.92 | 0.03 | 0.00 | -0.14 | 7/16/2025 | 7/18/2025 4:00:05 PM EST |
| 670.00 | 0.61 | 1.01 | 0.81 | 0.60 | 0.00 | 0.00% | 0.00 | 54 | 0 | 0.93 | 0.02 | 0.00 | -0.12 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 680.00 | 0.51 | 0.96 | 0.74 | 0.54 | % | 0.00 | 4 | 0 | 0.95 | 0.02 | 0.00 | -0.11 | 7/18/2025 | 7/18/2025 4:00:05 PM EST | |
| 690.00 | 0.39 | 0.82 | 0.61 | 0.66 | % | 0.00 | 10 | 0 | 0.94 | 0.02 | 0.00 | -0.10 | 7/18/2025 | 7/18/2025 4:00:05 PM EST | |
| 700.00 | 0.00 | 0.88 | 0.44 | 0.45 | % | 0.00 | 157 | 0 | 0.93 | 0.02 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 4:00:05 PM EST | |
| 710.00 | 0.00 | 0.65 | 0.33 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.01 | 0.00 | -0.08 | 7/17/2025 | 7/18/2025 4:00:05 PM EST |
| 720.00 | 0.00 | 0.80 | 0.40 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.01 | 0.00 | -0.06 | 7/14/2025 | 7/18/2025 4:00:05 PM EST |
| 730.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.05 | 0.01 | 0.00 | -0.05 | 7/18/2025 4:00:05 PM EST | |||
| 740.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 1.05 | 0.01 | 0.00 | -0.05 | 7/18/2025 4:00:05 PM EST | |||
| 750.00 | 0.05 | 0.57 | 0.31 | 0.27 | % | 0.00 | 3 | 0 | 0.97 | 0.01 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 4:00:05 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 | 0.38 | 0.19 | 0.23 | +0.22 | +2,200.00% | 0.00 | 1 | 32 | 2.56 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.39 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.49 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.40 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.14 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.41 | 0.21 | 0.04 | % | 0.00 | 6 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:05 PM EST | |
| 135.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.31 | 0.16 | 0.05 | +0.04 | +400.00% | 0.00 | 5 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 150.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 155.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 165.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 170.00 | 0.00 | 0.51 | 0.26 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:05 PM EST |
| 175.00 | 0.00 | 0.49 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.63 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/18/2025 4:00:05 PM EST |
| 180.00 | 0.00 | 0.53 | 0.27 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/18/2025 4:00:05 PM EST |
| 185.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.02 | 7/18/2025 4:00:05 PM EST | |||
| 190.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.02 | 7/18/2025 4:00:05 PM EST | |||
| 195.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.03 | 7/18/2025 4:00:05 PM EST | |||
| 200.00 | 0.00 | 0.50 | 0.25 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | -0.04 | 7/2/2025 | 7/18/2025 4:00:05 PM EST |
| 205.00 | 0.00 | 0.53 | 0.27 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.34 | 0.00 | 0.00 | -0.04 | 7/10/2025 | 7/18/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.31 | 0.00 | 0.00 | -0.05 | 7/2/2025 | 7/18/2025 4:00:05 PM EST |
| 215.00 | 0.00 | 0.61 | 0.31 | 0.25 | -1.20 | -82.76% | 0.00 | 2 | 15 | 1.32 | 0.00 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.25 | -1.14 | -82.02% | 0.00 | 1 | 4 | 1.25 | 0.00 | 0.00 | -0.06 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 225.00 | 0.00 | 0.69 | 0.35 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.22 | -0.01 | 0.00 | -0.07 | 7/14/2025 | 7/18/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 0.57 | 0.29 | 0.38 | +0.15 | +65.22% | 0.00 | 195 | 537 | 1.14 | -0.01 | 0.00 | -0.08 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 235.00 | 0.00 | 0.61 | 0.31 | 0.36 | +0.06 | +20.00% | 0.00 | 2 | 19 | 1.06 | -0.01 | 0.00 | -0.10 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 240.00 | 0.50 | 0.86 | 0.68 | 0.30 | -0.05 | -14.29% | 0.00 | 1 | 49 | 1.14 | -0.01 | 0.00 | -0.10 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 245.00 | 0.41 | 0.65 | 0.53 | 0.53 | +0.09 | +20.46% | 0.00 | 1 | 23 | 1.07 | -0.01 | 0.00 | -0.11 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 250.00 | 0.18 | 0.78 | 0.48 | 0.29 | +0.04 | +16.00% | 0.00 | 1 | 89 | 1.02 | -0.01 | 0.00 | -0.13 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 255.00 | 0.48 | 0.80 | 0.64 | 0.80 | +0.47 | +142.43% | 0.00 | 7 | 54 | 1.03 | -0.02 | 0.00 | -0.14 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 260.00 | 0.37 | 1.00 | 0.69 | 0.89 | +0.33 | +58.93% | 0.00 | 201 | 313 | 1.00 | -0.02 | 0.00 | -0.16 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 265.00 | 0.59 | 0.96 | 0.78 | 0.49 | -0.06 | -10.91% | 0.00 | 1 | 17 | 0.99 | -0.02 | 0.00 | -0.17 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 270.00 | 0.72 | 1.05 | 0.89 | 0.96 | +0.52 | +118.19% | 0.00 | 7 | 49 | 0.98 | -0.02 | 0.00 | -0.18 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 275.00 | 0.50 | 1.06 | 0.78 | 0.97 | +0.45 | +86.54% | 0.00 | 3 | 47 | 0.93 | -0.03 | 0.00 | -0.19 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 280.00 | 0.88 | 1.27 | 1.08 | 1.14 | +0.44 | +62.86% | 0.00 | 27 | 130 | 0.94 | -0.03 | 0.00 | -0.21 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 285.00 | 0.80 | 1.38 | 1.09 | 0.90 | -0.17 | -15.89% | 0.00 | 26 | 71 | 0.91 | -0.04 | 0.00 | -0.22 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 290.00 | 1.06 | 1.45 | 1.26 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.90 | -0.04 | 0.00 | -0.24 | 7/17/2025 | 7/18/2025 4:00:05 PM EST |
| 295.00 | 1.23 | 1.50 | 1.37 | 1.47 | +0.57 | +63.34% | 0.00 | 2 | 222 | 0.88 | -0.04 | 0.00 | -0.25 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 300.00 | 1.00 | 1.89 | 1.45 | 1.78 | +0.78 | +78.00% | 0.00 | 52 | 196 | 0.85 | -0.05 | 0.00 | -0.27 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 305.00 | 1.56 | 1.93 | 1.75 | 2.03 | +0.87 | +75.00% | 0.01 | 4 | 69 | 0.85 | -0.06 | 0.00 | -0.29 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 310.00 | 1.81 | 2.06 | 1.94 | 1.22 | -0.10 | -7.58% | 0.01 | 3 | 165 | 0.83 | -0.06 | 0.00 | -0.30 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 315.00 | 1.90 | 2.23 | 2.07 | 2.49 | +0.54 | +27.70% | 0.01 | 18 | 143 | 0.81 | -0.07 | 0.00 | -0.32 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 320.00 | 2.07 | 2.58 | 2.33 | 3.00 | +1.03 | +52.29% | 0.01 | 97 | 319 | 0.79 | -0.07 | 0.00 | -0.34 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 325.00 | 2.65 | 2.86 | 2.76 | 3.57 | +1.35 | +60.82% | 0.01 | 9 | 135 | 0.79 | -0.08 | 0.00 | -0.35 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 330.00 | 3.00 | 3.25 | 3.13 | 3.05 | +0.55 | +22.00% | 0.01 | 86 | 2,191 | 0.78 | -0.09 | 0.00 | -0.37 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 335.00 | 3.45 | 3.70 | 3.58 | 3.64 | -0.06 | -1.63% | 0.01 | 25 | 137 | 0.77 | -0.10 | 0.00 | -0.39 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 340.00 | 3.95 | 4.20 | 4.08 | 4.55 | +1.03 | +29.27% | 0.01 | 56 | 206 | 0.76 | -0.11 | 0.00 | -0.40 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 345.00 | 4.55 | 4.75 | 4.65 | 5.52 | +1.01 | +22.40% | 0.01 | 7 | 117 | 0.75 | -0.12 | 0.00 | -0.42 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 350.00 | 5.20 | 5.70 | 5.45 | 5.50 | +0.14 | +2.62% | 0.02 | 58 | 223 | 0.74 | -0.13 | 0.00 | -0.44 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 355.00 | 6.00 | 6.20 | 6.10 | 6.65 | +0.75 | +12.72% | 0.02 | 62 | 175 | 0.74 | -0.15 | 0.00 | -0.46 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 360.00 | 6.85 | 7.40 | 7.13 | 7.75 | +0.40 | +5.45% | 0.02 | 168 | 339 | 0.74 | -0.16 | 0.00 | -0.48 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 365.00 | 7.75 | 8.10 | 7.93 | 7.95 | -2.18 | -21.52% | 0.02 | 166 | 61 | 0.72 | -0.18 | 0.00 | -0.51 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 370.00 | 8.85 | 9.25 | 9.05 | 9.08 | -0.92 | -9.20% | 0.02 | 181 | 62 | 0.72 | -0.20 | 0.00 | -0.53 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 375.00 | 10.10 | 10.60 | 10.35 | 8.75 | -2.29 | -20.75% | 0.03 | 43 | 66 | 0.72 | -0.22 | 0.00 | -0.55 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 380.00 | 11.50 | 12.10 | 11.80 | 11.75 | -0.25 | -2.09% | 0.03 | 83 | 134 | 0.72 | -0.25 | 0.00 | -0.58 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 385.00 | 13.05 | 13.70 | 13.38 | 14.17 | +0.42 | +3.06% | 0.03 | 42 | 142 | 0.71 | -0.27 | 0.00 | -0.60 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 390.00 | 14.75 | 17.75 | 16.25 | 15.94 | +0.49 | +3.18% | 0.04 | 44 | 227 | 0.71 | -0.30 | 0.01 | -0.62 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 395.00 | 16.60 | 17.05 | 16.83 | 18.20 | -0.59 | -3.14% | 0.04 | 29 | 132 | 0.71 | -0.32 | 0.01 | -0.64 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 400.00 | 18.60 | 20.60 | 19.60 | 20.02 | -1.14 | -5.39% | 0.05 | 96 | 90 | 0.71 | -0.35 | 0.01 | -0.66 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 405.00 | 20.75 | 22.80 | 21.78 | 22.03 | -0.47 | -2.09% | 0.05 | 74 | 40 | 0.71 | -0.38 | 0.01 | -0.68 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 410.00 | 22.90 | 23.85 | 23.38 | 22.90 | -3.45 | -13.10% | 0.06 | 121 | 36 | 0.72 | -0.41 | 0.01 | -0.69 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 415.00 | 25.60 | 27.65 | 26.63 | 27.03 | +0.17 | +0.64% | 0.06 | 61 | 13 | 0.72 | -0.43 | 0.01 | -0.70 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 420.00 | 28.00 | 28.90 | 28.45 | 30.11 | -1.91 | -5.97% | 0.07 | 59 | 17 | 0.72 | -0.46 | 0.01 | -0.71 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 425.00 | 30.70 | 31.75 | 31.23 | 33.52 | -1.76 | -4.99% | 0.07 | 27 | 5 | 0.72 | -0.49 | 0.01 | -0.71 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 430.00 | 33.30 | 34.80 | 34.05 | 35.99 | -2.59 | -6.72% | 0.08 | 190 | 6 | 0.71 | -0.52 | 0.01 | -0.71 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 435.00 | 37.00 | 38.30 | 37.65 | 35.20 | -17.80 | -33.59% | 0.09 | 108 | 2 | 0.73 | -0.54 | 0.01 | -0.71 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 440.00 | 40.15 | 42.35 | 41.25 | 47.00 | -23.55 | -33.39% | 0.09 | 36 | 20 | 0.73 | -0.57 | 0.01 | -0.70 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 445.00 | 43.40 | 44.85 | 44.13 | 48.55 | -13.85 | -22.20% | 0.10 | 38 | 2 | 0.73 | -0.59 | 0.01 | -0.69 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 450.00 | 46.90 | 50.40 | 48.65 | 52.14 | +1.14 | +2.24% | 0.11 | 13 | 25 | 0.73 | -0.61 | 0.01 | -0.68 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 455.00 | 50.30 | 51.40 | 50.85 | 40.46 | -30.14 | -42.70% | 0.11 | 2 | 21 | 0.73 | -0.64 | 0.01 | -0.67 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 460.00 | 53.85 | 55.40 | 54.63 | 63.39 | -13.04 | -17.07% | 0.12 | 6 | 39 | 0.74 | -0.66 | 0.00 | -0.66 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 465.00 | 57.45 | 61.25 | 59.35 | 48.00 | -31.83 | -39.88% | 0.13 | 2 | 6 | 0.73 | -0.68 | 0.00 | -0.64 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 470.00 | 60.75 | 63.20 | 61.98 | 54.00 | -66.55 | -55.21% | 0.13 | 1 | 2 | 0.74 | -0.70 | 0.00 | -0.63 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 475.00 | 65.55 | 67.50 | 66.53 | 57.00 | -33.08 | -36.73% | 0.14 | 5 | 1 | 0.76 | -0.72 | 0.00 | -0.61 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 480.00 | 69.35 | 70.85 | 70.10 | 88.95 | 0.00 | 0.00% | 0.15 | 0 | 40 | 0.74 | -0.74 | 0.00 | -0.59 | 7/16/2025 | 7/18/2025 4:00:05 PM EST |
| 485.00 | 73.50 | 76.15 | 74.83 | 135.90 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.77 | -0.75 | 0.00 | -0.58 | 7/3/2025 | 7/18/2025 4:00:05 PM EST |
| 490.00 | 77.25 | 79.15 | 78.20 | 102.60 | 0.00 | 0.00% | 0.16 | 0 | 41 | 0.74 | -0.77 | 0.00 | -0.56 | 7/14/2025 | 7/18/2025 4:00:05 PM EST |
| 495.00 | 81.95 | 83.45 | 82.70 | 107.62 | 0.00 | 0.00% | 0.17 | 0 | 26 | 0.75 | -0.78 | 0.00 | -0.54 | 7/14/2025 | 7/18/2025 4:00:05 PM EST |
| 500.00 | 86.40 | 89.35 | 87.88 | 77.68 | -30.12 | -27.95% | 0.18 | 2 | 23 | 0.76 | -0.80 | 0.00 | -0.53 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 510.00 | 95.25 | 96.70 | 95.98 | 117.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.77 | -0.82 | 0.00 | -0.49 | 7/15/2025 | 7/18/2025 4:00:05 PM EST |
| 520.00 | 103.65 | 107.20 | 105.43 | % | 0.20 | 0 | 0 | 0.76 | -0.84 | 0.00 | -0.46 | 7/18/2025 4:00:05 PM EST | |||
| 530.00 | 113.45 | 116.10 | 114.78 | 94.35 | -26.85 | -22.16% | 0.22 | 1 | 1 | 0.81 | -0.86 | 0.00 | -0.43 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 540.00 | 122.45 | 125.55 | 124.00 | % | 0.23 | 0 | 0 | 0.82 | -0.88 | 0.00 | -0.40 | 7/18/2025 4:00:05 PM EST | |||
| 550.00 | 131.00 | 135.30 | 133.15 | % | 0.24 | 0 | 0 | 0.81 | -0.89 | 0.00 | -0.37 | 7/18/2025 4:00:05 PM EST | |||
| 560.00 | 141.10 | 145.20 | 143.15 | % | 0.26 | 0 | 0 | 0.84 | -0.90 | 0.00 | -0.34 | 7/18/2025 4:00:05 PM EST | |||
| 570.00 | 150.05 | 154.55 | 152.30 | % | 0.27 | 0 | 0 | 0.81 | -0.91 | 0.00 | -0.32 | 7/18/2025 4:00:05 PM EST | |||
| 580.00 | 160.00 | 164.10 | 162.05 | % | 0.28 | 0 | 0 | 0.80 | -0.92 | 0.00 | -0.29 | 7/18/2025 4:00:05 PM EST | |||
| 590.00 | 170.00 | 173.95 | 171.98 | % | 0.29 | 0 | 0 | 1.00 | -0.93 | 0.00 | -0.27 | 7/18/2025 4:00:05 PM EST | |||
| 600.00 | 179.00 | 185.25 | 182.13 | % | 0.30 | 0 | 0 | 1.04 | -0.94 | 0.00 | -0.24 | 7/18/2025 4:00:05 PM EST | |||
| 610.00 | 189.00 | 193.50 | 191.25 | % | 0.31 | 0 | 0 | 1.05 | -0.95 | 0.00 | -0.22 | 7/18/2025 4:00:05 PM EST | |||
| 620.00 | 199.00 | 203.65 | 201.33 | % | 0.32 | 0 | 0 | 1.08 | -0.95 | 0.00 | -0.20 | 7/18/2025 4:00:05 PM EST | |||
| 630.00 | 209.00 | 214.70 | 211.85 | % | 0.34 | 0 | 0 | 1.10 | -0.96 | 0.00 | -0.19 | 7/18/2025 4:00:05 PM EST | |||
| 640.00 | 218.00 | 224.45 | 221.23 | % | 0.35 | 0 | 0 | 1.12 | -0.96 | 0.00 | -0.17 | 7/18/2025 4:00:05 PM EST | |||
| 650.00 | 228.40 | 234.05 | 231.23 | % | 0.36 | 0 | 0 | 1.14 | -0.97 | 0.00 | -0.15 | 7/18/2025 4:00:05 PM EST | |||
| 660.00 | 238.45 | 243.65 | 241.05 | % | 0.37 | 0 | 0 | 1.16 | -0.97 | 0.00 | -0.14 | 7/18/2025 4:00:05 PM EST | |||
| 670.00 | 248.60 | 253.50 | 251.05 | % | 0.37 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.12 | 7/18/2025 4:00:05 PM EST | |||
| 680.00 | 258.65 | 262.70 | 260.68 | % | 0.38 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.11 | 7/18/2025 4:00:05 PM EST | |||
| 690.00 | 268.65 | 272.70 | 270.68 | % | 0.39 | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.10 | 7/18/2025 4:00:05 PM EST | |||
| 700.00 | 278.75 | 282.45 | 280.60 | % | 0.40 | 0 | 0 | 1.29 | -0.98 | 0.00 | -0.09 | 7/18/2025 4:00:05 PM EST | |||
| 710.00 | 288.85 | 292.45 | 290.65 | % | 0.41 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.08 | 7/18/2025 4:00:05 PM EST | |||
| 720.00 | 298.85 | 302.45 | 300.65 | % | 0.42 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.06 | 7/18/2025 4:00:05 PM EST | |||
| 730.00 | 308.50 | 312.55 | 310.53 | % | 0.43 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.05 | 7/18/2025 4:00:05 PM EST | |||
| 740.00 | 318.05 | 324.15 | 321.10 | % | 0.43 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.05 | 7/18/2025 4:00:05 PM EST | |||
| 750.00 | 328.25 | 333.10 | 330.68 | % | 0.44 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.05 | 7/18/2025 4:00:05 PM EST |