Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $149.89 as of 8/6/2026 1:48:52 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 | 101.55 | 110.00 | 105.78 | % | 2.64 | 0 | 0 | 7.30 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 45.00 | 96.55 | 104.55 | 100.55 | % | 2.23 | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 50.00 | 91.60 | 99.55 | 95.58 | 96.85 | 0.00 | 0.00% | 1.91 | 0 | 5 | 6.12 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 3:59:58 PM EST |
| 55.00 | 86.50 | 94.55 | 90.53 | % | 1.65 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 60.00 | 81.70 | 89.60 | 85.65 | % | 1.43 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 65.00 | 76.50 | 84.60 | 80.55 | % | 1.24 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 70.00 | 71.70 | 79.60 | 75.65 | % | 1.08 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 75.00 | 67.60 | 74.80 | 71.20 | % | 0.95 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 80.00 | 61.60 | 69.05 | 65.33 | 80.05 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/6/2026 3:59:58 PM EST |
| 85.00 | 59.20 | 64.60 | 61.90 | % | 0.73 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 90.00 | 53.65 | 59.60 | 56.63 | 74.53 | 0.00 | 0.00% | 0.63 | 0 | 2 | 3.18 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/6/2026 3:59:58 PM EST |
| 95.00 | 48.85 | 54.65 | 51.75 | % | 0.54 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 100.00 | 44.00 | 49.65 | 46.83 | % | 0.47 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 105.00 | 38.10 | 44.65 | 41.38 | % | 0.39 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 110.00 | 34.10 | 39.65 | 36.88 | 39.25 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.15 | 1.00 | 0.00 | -0.01 | 8/3/2026 | 8/6/2026 3:59:58 PM EST |
| 115.00 | 29.35 | 34.70 | 32.03 | 49.06 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.88 | 0.99 | 0.00 | -0.05 | 7/23/2026 | 8/6/2026 3:59:58 PM EST |
| 116.00 | 28.30 | 33.70 | 31.00 | % | 0.27 | 0 | 0 | 1.84 | 0.99 | 0.00 | -0.05 | 8/6/2026 3:59:58 PM EST | |||
| 117.00 | 27.50 | 32.75 | 30.13 | % | 0.26 | 0 | 0 | 1.79 | 0.98 | 0.00 | -0.06 | 8/6/2026 3:59:58 PM EST | |||
| 118.00 | 26.30 | 31.75 | 29.03 | % | 0.25 | 0 | 0 | 1.76 | 0.98 | 0.00 | -0.06 | 8/6/2026 3:59:58 PM EST | |||
| 119.00 | 25.40 | 30.75 | 28.08 | % | 0.24 | 0 | 0 | 1.71 | 0.98 | 0.00 | -0.07 | 8/6/2026 3:59:58 PM EST | |||
| 120.00 | 24.75 | 29.80 | 27.28 | 29.35 | -2.35 | -7.42% | 0.23 | 1 | 20 | 1.71 | 0.97 | 0.00 | -0.08 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 121.00 | 23.60 | 28.65 | 26.13 | % | 0.22 | 0 | 0 | 1.55 | 0.97 | 0.00 | -0.09 | 8/6/2026 3:59:58 PM EST | |||
| 122.00 | 20.15 | 27.85 | 24.00 | 26.03 | % | 0.20 | 4 | 0 | 1.63 | 0.96 | 0.00 | -0.09 | 8/6/2026 | 8/6/2026 3:59:58 PM EST | |
| 123.00 | 21.55 | 26.90 | 24.23 | 25.05 | % | 0.20 | 4 | 0 | 1.59 | 0.96 | 0.01 | -0.10 | 8/6/2026 | 8/6/2026 3:59:58 PM EST | |
| 124.00 | 18.25 | 25.95 | 22.10 | 24.02 | % | 0.18 | 4 | 0 | 1.56 | 0.95 | 0.01 | -0.11 | 8/6/2026 | 8/6/2026 3:59:58 PM EST | |
| 125.00 | 18.20 | 25.00 | 21.60 | 23.09 | % | 0.17 | 4 | 0 | 1.52 | 0.94 | 0.01 | -0.13 | 8/6/2026 | 8/6/2026 3:59:58 PM EST | |
| 126.00 | 17.90 | 24.05 | 20.98 | 24.04 | -1.32 | -5.21% | 0.17 | 2 | 3 | 1.45 | 0.93 | 0.01 | -0.14 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 127.00 | 17.75 | 23.15 | 20.45 | 23.10 | -1.27 | -5.22% | 0.16 | 5 | 4 | 1.44 | 0.92 | 0.01 | -0.16 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 128.00 | 16.90 | 22.20 | 19.55 | 22.30 | 0.00 | 0.00% | 0.15 | 0 | 13 | 1.34 | 0.91 | 0.01 | -0.17 | 8/4/2026 | 8/6/2026 3:59:58 PM EST |
| 129.00 | 16.05 | 21.30 | 18.68 | 21.42 | 0.00 | 0.00% | 0.14 | 0 | 13 | 1.31 | 0.89 | 0.01 | -0.18 | 8/4/2026 | 8/6/2026 3:59:58 PM EST |
| 130.00 | 15.20 | 17.60 | 16.40 | 16.50 | -6.50 | -28.27% | 0.13 | 62 | 54 | 1.26 | 0.88 | 0.01 | -0.20 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 131.00 | 11.95 | 19.80 | 15.88 | 17.84 | -3.21 | -15.25% | 0.12 | 31 | 21 | 1.30 | 0.86 | 0.01 | -0.22 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 132.00 | 11.05 | 19.00 | 15.03 | 16.85 | -3.51 | -17.24% | 0.11 | 30 | 2 | 1.27 | 0.85 | 0.02 | -0.23 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 133.00 | 12.95 | 17.90 | 15.43 | 20.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.27 | 0.83 | 0.02 | -0.24 | 8/5/2026 | 8/6/2026 3:59:58 PM EST |
| 134.00 | 9.65 | 17.00 | 13.33 | 13.00 | -6.00 | -31.58% | 0.10 | 1 | 3 | 1.18 | 0.81 | 0.02 | -0.25 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 135.00 | 10.00 | 16.30 | 13.15 | 15.29 | -1.91 | -11.11% | 0.10 | 1 | 6 | 1.19 | 0.79 | 0.02 | -0.27 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 136.00 | 7.95 | 15.55 | 11.75 | 14.56 | -2.63 | -15.30% | 0.09 | 5 | 4 | 1.18 | 0.77 | 0.02 | -0.28 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 137.00 | 7.40 | 14.85 | 11.13 | 13.48 | -3.60 | -21.08% | 0.08 | 7 | 3 | 1.16 | 0.75 | 0.02 | -0.29 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 138.00 | 7.35 | 12.90 | 10.13 | 15.41 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.98 | 0.73 | 0.02 | -0.31 | 8/5/2026 | 8/6/2026 3:59:58 PM EST |
| 139.00 | 5.80 | 13.50 | 9.65 | 12.75 | -2.58 | -16.83% | 0.07 | 1 | 6 | 1.13 | 0.70 | 0.02 | -0.32 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 140.00 | 7.00 | 11.40 | 9.20 | 11.72 | -2.00 | -14.58% | 0.07 | 3 | 50 | 1.04 | 0.68 | 0.03 | -0.33 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 141.00 | 4.85 | 9.10 | 6.98 | 9.30 | -5.12 | -35.51% | 0.05 | 6 | 3 | 1.05 | 0.65 | 0.03 | -0.34 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 142.00 | 5.35 | 9.00 | 7.18 | 8.23 | -3.67 | -30.84% | 0.05 | 40 | 42 | 0.60 | 0.62 | 0.03 | -0.35 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 143.00 | 5.25 | 8.30 | 6.78 | 8.10 | -4.45 | -35.46% | 0.05 | 9 | 57 | 0.63 | 0.59 | 0.03 | -0.35 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 144.00 | 2.91 | 10.50 | 6.71 | 7.90 | -3.95 | -33.34% | 0.05 | 9 | 33 | 0.68 | 0.57 | 0.03 | -0.36 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 145.00 | 5.20 | 6.40 | 5.80 | 5.90 | -5.35 | -47.56% | 0.04 | 23 | 92 | 0.64 | 0.54 | 0.03 | -0.36 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 146.00 | 5.25 | 5.65 | 5.45 | 5.60 | -4.50 | -44.56% | 0.04 | 123 | 72 | 0.66 | 0.51 | 0.03 | -0.37 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 147.00 | 3.95 | 5.45 | 4.70 | 5.00 | -3.80 | -43.19% | 0.03 | 74 | 253 | 0.62 | 0.48 | 0.03 | -0.37 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 148.00 | 4.45 | 5.00 | 4.73 | 5.00 | -4.05 | -44.76% | 0.03 | 69 | 71 | 0.67 | 0.45 | 0.03 | -0.37 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 149.00 | 3.25 | 4.35 | 3.80 | 4.20 | -3.47 | -45.25% | 0.03 | 4,497 | 63 | 0.61 | 0.43 | 0.03 | -0.37 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 150.00 | 3.80 | 4.10 | 3.95 | 4.10 | -3.05 | -42.66% | 0.03 | 519 | 359 | 0.67 | 0.40 | 0.03 | -0.36 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 152.50 | 2.87 | 4.70 | 3.79 | 3.34 | -2.66 | -44.34% | 0.02 | 149 | 381 | 0.76 | 0.34 | 0.03 | -0.35 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 155.00 | 2.18 | 3.25 | 2.72 | 2.49 | -2.36 | -48.66% | 0.02 | 4,811 | 566 | 0.71 | 0.29 | 0.02 | -0.33 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 157.50 | 1.90 | 2.15 | 2.03 | 2.05 | -2.45 | -54.45% | 0.01 | 213 | 419 | 0.70 | 0.24 | 0.02 | -0.31 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 160.00 | 1.50 | 1.77 | 1.64 | 1.58 | -1.67 | -51.39% | 0.01 | 1,138 | 991 | 0.71 | 0.20 | 0.02 | -0.29 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 162.50 | 1.14 | 1.35 | 1.25 | 1.28 | -1.59 | -55.41% | 0.01 | 173 | 286 | 0.71 | 0.17 | 0.02 | -0.26 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 165.00 | 0.88 | 1.07 | 0.98 | 1.05 | -1.35 | -56.25% | 0.01 | 751 | 680 | 0.72 | 0.14 | 0.01 | -0.24 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 167.50 | 0.01 | 1.25 | 0.63 | 0.82 | -1.03 | -55.68% | 0.00 | 125 | 509 | 0.60 | 0.12 | 0.01 | -0.22 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 170.00 | 0.57 | 0.68 | 0.63 | 0.63 | -0.96 | -60.38% | 0.00 | 712 | 1,366 | 0.74 | 0.09 | 0.01 | -0.18 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 172.50 | 0.45 | 0.53 | 0.49 | 0.50 | -0.98 | -66.22% | 0.00 | 65 | 289 | 0.75 | 0.08 | 0.01 | -0.16 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 175.00 | 0.37 | 0.49 | 0.43 | 0.43 | -0.57 | -57.00% | 0.00 | 313 | 528 | 0.78 | 0.06 | 0.01 | -0.13 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 177.50 | 0.00 | 1.01 | 0.51 | 0.63 | -0.17 | -21.25% | 0.00 | 88 | 191 | 0.99 | 0.04 | 0.01 | -0.09 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 180.00 | 0.18 | 0.34 | 0.26 | 0.28 | -0.46 | -62.17% | 0.00 | 294 | 1,232 | 0.79 | 0.04 | 0.01 | -0.09 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 182.50 | 0.00 | 0.38 | 0.19 | 0.28 | -0.33 | -54.10% | 0.00 | 103 | 150 | 0.88 | 0.03 | 0.00 | -0.07 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 185.00 | 0.04 | 0.22 | 0.13 | 0.22 | -0.22 | -50.00% | 0.00 | 145 | 455 | 0.75 | 0.02 | 0.00 | -0.06 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 187.50 | 0.05 | 0.49 | 0.27 | 0.25 | -0.23 | -47.92% | 0.00 | 6 | 98 | 0.87 | 0.02 | 0.00 | -0.05 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 190.00 | 0.10 | 0.21 | 0.16 | 0.16 | -0.16 | -50.00% | 0.00 | 81 | 479 | 0.87 | 0.01 | 0.00 | -0.04 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 192.50 | 0.08 | 0.58 | 0.33 | 0.21 | -0.06 | -22.23% | 0.00 | 26 | 43 | 0.98 | 0.01 | 0.00 | -0.03 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 195.00 | 0.05 | 0.18 | 0.12 | 0.12 | -0.12 | -50.00% | 0.00 | 127 | 773 | 0.88 | 0.01 | 0.00 | -0.02 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 197.50 | 0.00 | 0.53 | 0.27 | 0.42 | +0.08 | +23.53% | 0.00 | 1 | 12 | 1.19 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 200.00 | 0.05 | 0.31 | 0.18 | 0.11 | -0.08 | -42.11% | 0.00 | 100 | 832 | 0.99 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 202.50 | 0.01 | 0.13 | 0.07 | 0.22 | +0.08 | +57.15% | 0.00 | 6 | 51 | 0.89 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 205.00 | 0.07 | 0.14 | 0.11 | 0.08 | -0.04 | -33.34% | 0.00 | 38 | 310 | 1.01 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 207.50 | 0.00 | 0.37 | 0.19 | 0.09 | -0.13 | -59.10% | 0.00 | 9 | 69 | 1.26 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 0.29 | 0.15 | 0.07 | -0.02 | -22.23% | 0.00 | 13 | 513 | 1.24 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 212.50 | 0.00 | 0.77 | 0.39 | 0.07 | % | 0.00 | 32 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:58 PM EST | |
| 215.00 | 0.01 | 0.88 | 0.45 | 0.09 | -0.04 | -30.77% | 0.00 | 2 | 44 | 1.24 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 217.50 | 0.00 | 4.30 | 2.15 | 0.05 | -0.10 | -66.67% | 0.01 | 22 | 3 | 2.43 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 2 | 150 | 1.10 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 225.00 | 0.02 | 0.20 | 0.11 | 0.04 | -0.01 | -20.00% | 0.00 | 26 | 60 | 1.20 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 0.57 | 0.29 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.66 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 3:59:58 PM EST |
| 235.00 | 0.00 | 0.55 | 0.28 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/6/2026 3:59:58 PM EST |
| 240.00 | 0.01 | 0.45 | 0.23 | 0.07 | -0.14 | -66.67% | 0.00 | 9 | 328 | 1.41 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 245.00 | 0.00 | 0.70 | 0.35 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.91 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/6/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.49 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:58 PM EST |
| 255.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.54 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/6/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 326 | 1.58 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 3:59:58 PM EST |
| 265.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.63 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.24 | -82.76% | 0.00 | 4 | 15 | 1.67 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 275.00 | 0.00 | 0.10 | 0.05 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/6/2026 3:59:58 PM EST |
| 280.00 | 0.00 | 4.30 | 2.15 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 246 | 3.34 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/6/2026 3:59:58 PM EST |
| 285.00 | 0.00 | 1.50 | 0.75 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 397 | 2.29 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/6/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 4.70 | 2.35 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 112 | 3.45 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/6/2026 3:59:58 PM EST |
| 295.00 | 0.00 | 2.70 | 1.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 242 | 3.06 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/6/2026 3:59:58 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 810 | 1.55 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 3:59:58 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 | -0.02 | -66.67% | 0.00 | 10 | 112 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,765 | 2.63 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.40 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 105 | 2.20 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 809 | 2.14 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.22 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.96 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/6/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 20 | 121 | 1.86 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.69 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/6/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.31 | -96.88% | 0.00 | 2 | 1,872 | 1.54 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 602 | 1.44 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,163 | 1.33 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.27 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.03 | +50.00% | 0.00 | 37 | 483 | 1.17 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.12 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 29 | 189 | 1.06 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 110.00 | 0.01 | 0.48 | 0.25 | 0.05 | -0.13 | -72.23% | 0.00 | 22 | 143 | 0.94 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 115.00 | 0.03 | 0.16 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 19 | 280 | 0.75 | -0.01 | 0.00 | -0.05 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 116.00 | 0.05 | 0.12 | 0.09 | 0.09 | -0.05 | -35.72% | 0.00 | 6 | 29 | 0.72 | -0.01 | 0.00 | -0.05 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 117.00 | 0.03 | 0.12 | 0.08 | 0.29 | +0.12 | +70.59% | 0.00 | 1 | 39 | 0.68 | -0.02 | 0.00 | -0.06 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 118.00 | 0.02 | 0.15 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.75 | -0.02 | 0.00 | -0.06 | 8/5/2026 | 8/6/2026 3:59:58 PM EST |
| 119.00 | 0.00 | 0.16 | 0.08 | 0.07 | -0.11 | -61.12% | 0.00 | 28 | 11 | 0.73 | -0.02 | 0.00 | -0.07 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 120.00 | 0.12 | 0.20 | 0.16 | 0.16 | -0.07 | -30.44% | 0.00 | 193 | 810 | 0.69 | -0.03 | 0.00 | -0.08 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 121.00 | 0.01 | 0.22 | 0.12 | 0.10 | -0.21 | -67.75% | 0.00 | 7 | 40 | 0.59 | -0.03 | 0.00 | -0.09 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 122.00 | 0.00 | 0.64 | 0.32 | 0.20 | -0.16 | -44.45% | 0.00 | 22 | 34 | 0.88 | -0.04 | 0.00 | -0.09 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 123.00 | 0.00 | 0.78 | 0.39 | 0.25 | -0.05 | -16.67% | 0.00 | 15 | 56 | 0.89 | -0.04 | 0.01 | -0.10 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 124.00 | 0.00 | 0.86 | 0.43 | 0.30 | -0.06 | -16.67% | 0.00 | 12 | 24 | 0.88 | -0.05 | 0.01 | -0.11 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 125.00 | 0.31 | 0.41 | 0.36 | 0.34 | 0.00 | 0.00% | 0.00 | 406 | 226 | 0.67 | -0.06 | 0.01 | -0.13 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 126.00 | 0.00 | 0.47 | 0.24 | 0.39 | -0.14 | -26.42% | 0.00 | 1 | 60 | 0.72 | -0.07 | 0.01 | -0.14 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 127.00 | 0.46 | 0.49 | 0.48 | 0.47 | -0.04 | -7.85% | 0.00 | 50 | 514 | 0.65 | -0.08 | 0.01 | -0.16 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 128.00 | 0.25 | 0.74 | 0.50 | 0.52 | 0.00 | 0.00% | 0.00 | 15 | 41 | 0.62 | -0.09 | 0.01 | -0.17 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 129.00 | 0.47 | 0.71 | 0.59 | 0.64 | +0.05 | +8.48% | 0.00 | 16 | 21 | 0.60 | -0.11 | 0.01 | -0.18 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 130.00 | 0.60 | 0.78 | 0.69 | 0.69 | 0.00 | 0.00% | 0.01 | 420 | 449 | 0.62 | -0.12 | 0.01 | -0.20 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 131.00 | 0.07 | 1.11 | 0.59 | 0.88 | +0.13 | +17.34% | 0.00 | 23 | 102 | 0.53 | -0.14 | 0.01 | -0.22 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 132.00 | 0.28 | 1.27 | 0.78 | 1.03 | +0.20 | +24.10% | 0.01 | 64 | 57 | 0.57 | -0.15 | 0.02 | -0.23 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 133.00 | 0.21 | 1.64 | 0.93 | 1.18 | +0.16 | +15.69% | 0.01 | 46 | 42 | 0.55 | -0.17 | 0.02 | -0.24 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 134.00 | 0.79 | 2.00 | 1.40 | 1.26 | -0.11 | -8.03% | 0.01 | 64 | 113 | 0.63 | -0.19 | 0.02 | -0.25 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 135.00 | 1.26 | 1.66 | 1.46 | 1.53 | +0.05 | +3.38% | 0.01 | 1,115 | 529 | 0.61 | -0.21 | 0.02 | -0.27 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 136.00 | 0.93 | 2.64 | 1.79 | 1.85 | +0.49 | +36.03% | 0.01 | 14 | 79 | 0.62 | -0.23 | 0.02 | -0.28 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 137.00 | 1.60 | 2.65 | 2.13 | 2.15 | +0.58 | +36.95% | 0.02 | 235 | 54 | 0.64 | -0.25 | 0.02 | -0.29 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 138.00 | 2.24 | 2.60 | 2.42 | 2.41 | +0.61 | +33.89% | 0.02 | 59 | 136 | 0.64 | -0.27 | 0.02 | -0.31 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 139.00 | 2.58 | 2.87 | 2.73 | 2.74 | +0.74 | +37.00% | 0.02 | 137 | 132 | 0.64 | -0.30 | 0.02 | -0.32 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 140.00 | 2.98 | 3.20 | 3.09 | 3.15 | +0.35 | +12.50% | 0.02 | 1,463 | 806 | 0.64 | -0.32 | 0.03 | -0.33 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 141.00 | 3.30 | 4.00 | 3.65 | 3.30 | +0.61 | +22.68% | 0.03 | 15 | 112 | 0.67 | -0.35 | 0.03 | -0.34 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 142.00 | 3.55 | 4.10 | 3.83 | 3.85 | +0.70 | +22.23% | 0.03 | 19 | 87 | 0.64 | -0.38 | 0.03 | -0.35 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 143.00 | 3.65 | 5.10 | 4.38 | 4.30 | +1.31 | +43.82% | 0.03 | 210 | 460 | 0.69 | -0.41 | 0.03 | -0.35 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 144.00 | 3.75 | 5.00 | 4.38 | 4.88 | +0.82 | +20.20% | 0.03 | 77 | 605 | 0.60 | -0.43 | 0.03 | -0.36 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 145.00 | 5.05 | 5.55 | 5.30 | 5.30 | +1.19 | +28.96% | 0.04 | 5,583 | 2,347 | 0.65 | -0.46 | 0.03 | -0.36 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 146.00 | 4.85 | 6.10 | 5.48 | 5.80 | +1.80 | +45.00% | 0.04 | 28 | 91 | 0.61 | -0.49 | 0.03 | -0.37 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 147.00 | 6.15 | 6.85 | 6.50 | 6.35 | +1.90 | +42.70% | 0.04 | 2,500 | 38 | 0.67 | -0.52 | 0.03 | -0.37 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 148.00 | 3.10 | 7.85 | 5.48 | 6.75 | +1.93 | +40.05% | 0.04 | 15 | 43 | 0.48 | -0.55 | 0.03 | -0.37 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 149.00 | 5.35 | 8.55 | 6.95 | 7.42 | +1.26 | +20.46% | 0.05 | 16 | 833 | 0.58 | -0.57 | 0.03 | -0.37 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 150.00 | 7.85 | 8.75 | 8.30 | 8.30 | +2.75 | +49.55% | 0.06 | 3,378 | 1,286 | 0.67 | -0.60 | 0.03 | -0.36 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 152.50 | 8.70 | 12.20 | 10.45 | 10.00 | +2.90 | +40.85% | 0.07 | 14 | 89 | 0.72 | -0.66 | 0.03 | -0.35 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 155.00 | 10.80 | 12.50 | 11.65 | 11.70 | +3.63 | +44.99% | 0.08 | 235 | 208 | 0.81 | -0.71 | 0.02 | -0.33 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 157.50 | 11.35 | 15.35 | 13.35 | 13.64 | +3.31 | +32.05% | 0.08 | 168 | 55 | 1.06 | -0.76 | 0.02 | -0.31 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 160.00 | 13.40 | 17.55 | 15.48 | 15.54 | +3.15 | +25.43% | 0.10 | 7 | 290 | 1.11 | -0.80 | 0.02 | -0.29 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 162.50 | 16.90 | 19.05 | 17.98 | 18.00 | +1.75 | +10.77% | 0.11 | 44 | 158 | 0.64 | -0.83 | 0.02 | -0.26 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 165.00 | 17.40 | 24.10 | 20.75 | 19.47 | +3.43 | +21.39% | 0.13 | 7 | 214 | 1.36 | -0.86 | 0.01 | -0.24 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 167.50 | 20.55 | 26.10 | 23.33 | 21.50 | +3.53 | +19.65% | 0.14 | 3 | 118 | 1.37 | -0.88 | 0.01 | -0.22 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 170.00 | 23.70 | 28.75 | 26.23 | 23.60 | +3.23 | +15.86% | 0.15 | 13 | 183 | 1.47 | -0.91 | 0.01 | -0.18 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 172.50 | 23.10 | 31.05 | 27.08 | 26.25 | +3.85 | +17.19% | 0.16 | 3 | 163 | 1.51 | -0.92 | 0.01 | -0.16 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 175.00 | 26.45 | 30.75 | 28.60 | 28.10 | +2.51 | +9.81% | 0.16 | 25 | 105 | 1.50 | -0.94 | 0.01 | -0.13 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 177.50 | 29.25 | 35.15 | 32.20 | 29.00 | 0.00 | 0.00% | 0.18 | 0 | 106 | 1.51 | -0.96 | 0.01 | -0.09 | 8/3/2026 | 8/6/2026 3:59:58 PM EST |
| 180.00 | 31.70 | 38.35 | 35.03 | 33.90 | +0.63 | +1.90% | 0.19 | 1 | 13 | 1.68 | -0.96 | 0.01 | -0.09 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 182.50 | 34.15 | 38.45 | 36.30 | 32.68 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.34 | -0.97 | 0.00 | -0.07 | 8/5/2026 | 8/6/2026 3:59:58 PM EST |
| 185.00 | 35.55 | 43.25 | 39.40 | 36.58 | +1.78 | +5.12% | 0.21 | 1 | 17 | 1.79 | -0.98 | 0.00 | -0.06 | 8/6/2026 | 8/6/2026 3:59:58 PM EST |
| 187.50 | 39.10 | 43.40 | 41.25 | 38.03 | 0.00 | 0.00% | 0.22 | 0 | 62 | 1.26 | -0.98 | 0.00 | -0.05 | 8/4/2026 | 8/6/2026 3:59:58 PM EST |
| 190.00 | 41.55 | 45.85 | 43.70 | 38.84 | 0.00 | 0.00% | 0.23 | 0 | 30 | 1.43 | -0.99 | 0.00 | -0.04 | 8/4/2026 | 8/6/2026 3:59:58 PM EST |
| 192.50 | 44.05 | 48.40 | 46.23 | % | 0.24 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.03 | 8/6/2026 3:59:58 PM EST | |||
| 195.00 | 45.50 | 52.90 | 49.20 | 45.91 | 0.00 | 0.00% | 0.25 | 0 | 12 | 1.96 | -0.99 | 0.00 | -0.02 | 8/4/2026 | 8/6/2026 3:59:58 PM EST |
| 197.50 | 48.00 | 55.50 | 51.75 | % | 0.26 | 0 | 0 | 2.03 | -1.00 | 0.00 | -0.01 | 8/6/2026 3:59:58 PM EST | |||
| 200.00 | 51.85 | 58.40 | 55.13 | 50.14 | 0.00 | 0.00% | 0.28 | 0 | 18 | 2.11 | -1.00 | 0.00 | -0.01 | 8/4/2026 | 8/6/2026 3:59:58 PM EST |
| 202.50 | 53.00 | 60.90 | 56.95 | % | 0.28 | 0 | 0 | 2.16 | -1.00 | 0.00 | -0.01 | 8/6/2026 3:59:58 PM EST | |||
| 205.00 | 56.35 | 61.40 | 58.88 | 53.82 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.68 | -1.00 | 0.00 | -0.01 | 8/5/2026 | 8/6/2026 3:59:58 PM EST |
| 207.50 | 59.05 | 63.70 | 61.38 | % | 0.30 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 210.00 | 61.55 | 66.65 | 64.10 | 61.45 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.02 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 3:59:58 PM EST |
| 212.50 | 64.05 | 68.35 | 66.20 | % | 0.31 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 215.00 | 66.55 | 71.30 | 68.93 | 58.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/6/2026 3:59:58 PM EST |
| 217.50 | 69.05 | 73.40 | 71.23 | % | 0.33 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 220.00 | 71.55 | 75.85 | 73.70 | 73.10 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.83 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 3:59:58 PM EST |
| 225.00 | 76.55 | 80.85 | 78.70 | % | 0.35 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 230.00 | 81.55 | 85.85 | 83.70 | 73.25 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/6/2026 3:59:58 PM EST |
| 235.00 | 86.55 | 91.15 | 88.85 | % | 0.38 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 240.00 | 91.55 | 96.25 | 93.90 | 72.33 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/6/2026 3:59:58 PM EST |
| 245.00 | 96.55 | 101.50 | 99.03 | % | 0.40 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 250.00 | 100.50 | 107.35 | 103.93 | 76.64 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/6/2026 3:59:58 PM EST |
| 255.00 | 106.55 | 113.15 | 109.85 | % | 0.43 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 260.00 | 110.50 | 118.20 | 114.35 | % | 0.44 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 265.00 | 116.55 | 121.10 | 118.83 | % | 0.45 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 270.00 | 121.55 | 126.30 | 123.93 | % | 0.46 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 275.00 | 126.55 | 131.15 | 128.85 | % | 0.47 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 280.00 | 131.55 | 138.20 | 134.88 | % | 0.48 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 285.00 | 136.55 | 143.05 | 139.80 | % | 0.49 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 290.00 | 141.55 | 148.20 | 144.88 | % | 0.50 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:58 PM EST | |||
| 295.00 | 145.50 | 153.20 | 149.35 | 145.61 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 3:59:58 PM EST |
| 300.00 | 151.35 | 158.20 | 154.78 | 150.59 | 0.00 | 0.00% | 0.52 | 0 | 5 | 3.61 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 3:59:58 PM EST |