Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $308.47 as of 8/29/2025 3:14:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 202.80 | 206.30 | 204.55 | % | 2.05 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 105.00 | 197.85 | 200.95 | 199.40 | % | 1.90 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 110.00 | 193.35 | 196.10 | 194.73 | 200.80 | 0.00 | 0.00% | 1.77 | 0 | 5 | 3.19 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 115.00 | 188.80 | 190.90 | 189.85 | 190.00 | -5.00 | -2.57% | 1.65 | 4 | 7 | 3.03 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 120.00 | 183.25 | 185.95 | 184.60 | 203.10 | 0.00 | 0.00% | 1.54 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:59 PM EST |
| 125.00 | 178.15 | 181.10 | 179.63 | % | 1.44 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 130.00 | 172.85 | 176.50 | 174.68 | % | 1.34 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 135.00 | 167.90 | 171.45 | 169.68 | % | 1.26 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 140.00 | 162.85 | 166.45 | 164.65 | 164.55 | 0.00 | 0.00% | 1.18 | 0 | 3 | 2.52 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 145.00 | 158.05 | 161.65 | 159.85 | % | 1.10 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 150.00 | 152.90 | 156.65 | 154.78 | % | 1.03 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 155.00 | 148.50 | 151.40 | 149.95 | % | 0.97 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 160.00 | 143.75 | 146.65 | 145.20 | % | 0.91 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 165.00 | 138.10 | 141.65 | 139.88 | % | 0.85 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 170.00 | 133.00 | 136.55 | 134.78 | 141.90 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 175.00 | 128.15 | 131.55 | 129.85 | % | 0.74 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 180.00 | 123.05 | 126.65 | 124.85 | % | 0.69 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 185.00 | 118.30 | 121.85 | 120.08 | % | 0.65 | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 190.00 | 113.50 | 116.45 | 114.98 | % | 0.61 | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 195.00 | 108.35 | 111.65 | 110.00 | % | 0.56 | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 200.00 | 103.85 | 106.60 | 105.23 | 104.73 | -5.81 | -5.26% | 0.53 | 2 | 17 | 1.57 | 1.00 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 205.00 | 98.25 | 101.80 | 100.03 | % | 0.49 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 210.00 | 93.25 | 96.80 | 95.03 | 94.18 | +1.08 | +1.16% | 0.45 | 7 | 5 | 1.40 | 0.99 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 215.00 | 88.25 | 92.25 | 90.25 | 95.95 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.34 | 0.99 | 0.00 | -0.05 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 220.00 | 84.10 | 86.60 | 85.35 | 90.86 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.29 | 0.99 | 0.00 | -0.07 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 225.00 | 78.75 | 82.05 | 80.40 | 78.92 | -6.00 | -7.07% | 0.36 | 4 | 7 | 1.19 | 0.98 | 0.00 | -0.09 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 230.00 | 73.75 | 76.90 | 75.33 | 74.20 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.15 | 0.98 | 0.00 | -0.10 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 235.00 | 69.00 | 72.35 | 70.68 | 84.50 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.12 | 0.97 | 0.00 | -0.12 | 8/15/2025 | 8/29/2025 3:59:59 PM EST |
| 240.00 | 65.05 | 66.05 | 65.55 | 65.63 | -2.79 | -4.08% | 0.27 | 204 | 9 | 0.97 | 0.96 | 0.00 | -0.15 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 245.00 | 59.15 | 62.85 | 61.00 | 75.80 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.96 | 0.95 | 0.00 | -0.17 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 250.00 | 55.00 | 57.35 | 56.18 | 55.40 | +1.08 | +1.99% | 0.22 | 2 | 35 | 0.93 | 0.94 | 0.00 | -0.19 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 255.00 | 49.25 | 52.25 | 50.75 | 57.87 | 0.00 | 0.00% | 0.20 | 0 | 75 | 0.84 | 0.93 | 0.00 | -0.21 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 260.00 | 44.65 | 47.60 | 46.13 | 54.10 | 0.00 | 0.00% | 0.18 | 0 | 70 | 0.52 | 0.91 | 0.00 | -0.23 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 265.00 | 40.50 | 43.45 | 41.98 | 41.27 | -1.73 | -4.03% | 0.16 | 1 | 3 | 0.72 | 0.89 | 0.00 | -0.26 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 270.00 | 36.05 | 37.45 | 36.75 | 37.94 | -7.84 | -17.13% | 0.14 | 3 | 13 | 0.54 | 0.87 | 0.01 | -0.28 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 275.00 | 31.35 | 34.30 | 32.83 | 32.67 | -6.89 | -17.42% | 0.12 | 2 | 30 | 0.51 | 0.84 | 0.01 | -0.30 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 280.00 | 27.95 | 31.05 | 29.50 | 27.75 | -5.30 | -16.04% | 0.11 | 16 | 20 | 0.52 | 0.81 | 0.01 | -0.32 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 285.00 | 23.35 | 25.45 | 24.40 | 24.10 | -5.50 | -18.59% | 0.09 | 1 | 37 | 0.49 | 0.77 | 0.01 | -0.35 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 287.50 | 22.05 | 24.10 | 23.08 | 24.99 | -2.51 | -9.13% | 0.08 | 5 | 2 | 0.50 | 0.74 | 0.01 | -0.36 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 290.00 | 20.25 | 21.50 | 20.88 | 20.00 | -4.70 | -19.03% | 0.07 | 30 | 36 | 0.49 | 0.72 | 0.01 | -0.37 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 292.50 | 18.45 | 19.10 | 18.78 | 18.61 | -6.34 | -25.42% | 0.06 | 31 | 11 | 0.49 | 0.69 | 0.01 | -0.38 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 295.00 | 16.80 | 18.75 | 17.78 | 17.05 | -4.18 | -19.69% | 0.06 | 10 | 40 | 0.49 | 0.66 | 0.01 | -0.39 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 297.50 | 15.25 | 16.25 | 15.75 | 15.43 | -4.70 | -23.35% | 0.05 | 3 | 3 | 0.48 | 0.62 | 0.01 | -0.40 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 300.00 | 13.75 | 14.50 | 14.13 | 14.20 | -3.35 | -19.09% | 0.05 | 136 | 137 | 0.48 | 0.59 | 0.01 | -0.41 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 302.50 | 12.35 | 12.90 | 12.63 | 12.90 | -3.50 | -21.35% | 0.04 | 183 | 150 | 0.48 | 0.55 | 0.01 | -0.41 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 305.00 | 11.05 | 11.80 | 11.43 | 11.25 | -6.75 | -37.50% | 0.04 | 569 | 169 | 0.47 | 0.52 | 0.01 | -0.41 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 307.50 | 9.85 | 10.55 | 10.20 | 10.00 | -3.00 | -23.08% | 0.03 | 312 | 70 | 0.47 | 0.48 | 0.01 | -0.41 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 310.00 | 8.75 | 9.35 | 9.05 | 8.85 | -2.79 | -23.97% | 0.03 | 646 | 781 | 0.47 | 0.45 | 0.01 | -0.41 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 312.50 | 7.70 | 8.25 | 7.98 | 7.85 | -2.50 | -24.16% | 0.03 | 325 | 427 | 0.46 | 0.41 | 0.01 | -0.40 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 315.00 | 6.80 | 7.20 | 7.00 | 6.70 | -3.30 | -33.00% | 0.02 | 355 | 504 | 0.47 | 0.38 | 0.01 | -0.39 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 317.50 | 5.95 | 6.40 | 6.18 | 5.90 | -2.70 | -31.40% | 0.02 | 273 | 280 | 0.46 | 0.34 | 0.01 | -0.38 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 320.00 | 5.20 | 5.45 | 5.33 | 5.33 | -2.17 | -28.94% | 0.02 | 665 | 803 | 0.46 | 0.31 | 0.01 | -0.37 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 322.50 | 4.55 | 4.80 | 4.68 | 4.65 | -2.24 | -32.52% | 0.01 | 220 | 280 | 0.46 | 0.28 | 0.01 | -0.35 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 325.00 | 3.95 | 4.20 | 4.08 | 4.20 | -1.80 | -30.00% | 0.01 | 334 | 546 | 0.46 | 0.26 | 0.01 | -0.33 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 327.50 | 3.45 | 3.70 | 3.58 | 3.65 | -2.00 | -35.40% | 0.01 | 280 | 284 | 0.47 | 0.23 | 0.01 | -0.32 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 330.00 | 3.05 | 3.25 | 3.15 | 3.30 | -1.54 | -31.82% | 0.01 | 449 | 461 | 0.47 | 0.21 | 0.01 | -0.30 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 332.50 | 2.58 | 2.87 | 2.73 | 2.75 | -1.70 | -38.21% | 0.01 | 355 | 267 | 0.47 | 0.19 | 0.01 | -0.28 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 335.00 | 2.34 | 2.55 | 2.45 | 2.49 | -1.46 | -36.97% | 0.01 | 206 | 437 | 0.48 | 0.17 | 0.01 | -0.27 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 337.50 | 2.06 | 2.31 | 2.19 | 2.48 | -0.97 | -28.12% | 0.01 | 12 | 271 | 0.48 | 0.15 | 0.01 | -0.25 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 340.00 | 1.81 | 2.00 | 1.91 | 1.95 | -1.24 | -38.88% | 0.01 | 91 | 319 | 0.48 | 0.14 | 0.01 | -0.24 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 345.00 | 1.44 | 2.46 | 1.95 | 1.50 | -1.11 | -42.53% | 0.01 | 56 | 186 | 0.50 | 0.11 | 0.01 | -0.21 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 350.00 | 1.16 | 1.32 | 1.24 | 1.25 | -0.76 | -37.82% | 0.00 | 623 | 593 | 0.51 | 0.09 | 0.01 | -0.19 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 355.00 | 0.95 | 1.09 | 1.02 | 1.00 | -0.80 | -44.45% | 0.00 | 196 | 229 | 0.52 | 0.07 | 0.00 | -0.17 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 360.00 | 0.78 | 0.89 | 0.84 | 0.82 | -0.76 | -48.11% | 0.00 | 229 | 514 | 0.54 | 0.06 | 0.00 | -0.15 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 365.00 | 0.63 | 0.77 | 0.70 | 0.77 | -0.48 | -38.40% | 0.00 | 17 | 91 | 0.55 | 0.05 | 0.00 | -0.13 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 370.00 | 0.55 | 0.68 | 0.62 | 0.69 | -0.45 | -39.48% | 0.00 | 58 | 206 | 0.57 | 0.04 | 0.00 | -0.11 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 375.00 | 0.45 | 0.61 | 0.53 | 0.57 | -0.43 | -43.00% | 0.00 | 68 | 87 | 0.58 | 0.04 | 0.00 | -0.10 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 380.00 | 0.38 | 0.54 | 0.46 | 0.45 | -0.44 | -49.44% | 0.00 | 33 | 246 | 0.60 | 0.03 | 0.00 | -0.09 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 385.00 | 0.34 | 0.48 | 0.41 | 0.44 | -0.33 | -42.86% | 0.00 | 17 | 71 | 0.61 | 0.02 | 0.00 | -0.08 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 390.00 | 0.29 | 0.46 | 0.38 | 0.51 | -0.19 | -27.15% | 0.00 | 19 | 106 | 0.63 | 0.02 | 0.00 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 395.00 | 0.25 | 0.56 | 0.41 | 0.45 | -0.19 | -29.69% | 0.00 | 7 | 52 | 0.65 | 0.02 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 400.00 | 0.21 | 0.49 | 0.35 | 0.28 | -0.26 | -48.15% | 0.00 | 158 | 3,624 | 0.69 | 0.01 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 405.00 | 0.00 | 0.29 | 0.15 | 0.31 | -0.24 | -43.64% | 0.00 | 2 | 110 | 0.60 | 0.01 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 410.00 | 0.05 | 0.26 | 0.16 | 0.21 | -0.26 | -55.32% | 0.00 | 93 | 94 | 0.63 | 0.01 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 415.00 | 0.00 | 0.24 | 0.12 | 0.18 | -0.44 | -70.97% | 0.00 | 4 | 173 | 0.73 | 0.01 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 420.00 | 0.10 | 0.22 | 0.16 | 0.26 | -0.08 | -23.53% | 0.00 | 1 | 201 | 0.72 | 0.00 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 425.00 | 0.00 | 0.57 | 0.29 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.76 | 0.00 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 430.00 | 0.00 | 0.18 | 0.09 | 0.16 | -0.16 | -50.00% | 0.00 | 6 | 118 | 0.79 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 435.00 | 0.00 | 0.18 | 0.09 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.91 | 0.00 | 0.00 | -0.01 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 440.00 | 0.00 | 0.26 | 0.13 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.82 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 445.00 | 0.00 | 0.13 | 0.07 | 0.13 | -0.22 | -62.86% | 0.00 | 1 | 21 | 0.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 450.00 | 0.00 | 0.13 | 0.07 | 0.15 | -0.11 | -42.31% | 0.00 | 26 | 318 | 0.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 455.00 | 0.01 | 0.13 | 0.07 | 0.16 | -0.13 | -44.83% | 0.00 | 15 | 30 | 0.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 460.00 | 0.04 | 0.12 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 7 | 16 | 0.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 465.00 | 0.00 | 0.14 | 0.07 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.89 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 470.00 | 0.00 | 0.11 | 0.06 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.89 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 475.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.01 | -6.25% | 0.00 | 1 | 29 | 0.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 480.00 | 0.00 | 0.15 | 0.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 485.00 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 490.00 | 0.00 | 0.53 | 0.27 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.09 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 495.00 | 0.00 | 0.13 | 0.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.97 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 500.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.11 | -91.67% | 0.00 | 1 | 357 | 0.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 505.00 | 0.00 | 0.11 | 0.06 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 510.00 | 0.00 | 0.58 | 0.29 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.20 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 515.00 | 0.00 | 0.57 | 0.29 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.21 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 520.00 | 0.00 | 0.57 | 0.29 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 525.00 | 0.00 | 0.53 | 0.27 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:59 PM EST |
| 530.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 535.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 540.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 545.00 | 0.00 | 0.36 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 550.00 | 0.00 | 0.35 | 0.18 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:59 PM EST |
| 555.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 560.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 565.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 570.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 575.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 580.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 590.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 600.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.51 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:59 PM EST |
| 610.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 620.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 630.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 640.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 650.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 660.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 670.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 680.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 690.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 700.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 710.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 720.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 730.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 740.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 750.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 760.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 770.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.46 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.63 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.59 | 0.30 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.42 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.62 | 0.31 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.62 | 0.31 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.17 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 0.28 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.21 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.13 | 0.00 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 190.00 | 0.05 | 0.19 | 0.12 | 0.18 | +0.10 | +125.00% | 0.00 | 253 | 77 | 0.98 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 195.00 | 0.05 | 0.38 | 0.22 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.00 | 0.00 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 200.00 | 0.07 | 0.43 | 0.25 | 0.29 | +0.17 | +141.67% | 0.00 | 4 | 231 | 0.97 | 0.00 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 205.00 | 0.10 | 0.61 | 0.36 | 0.20 | -0.11 | -35.49% | 0.00 | 3 | 82 | 0.88 | 0.00 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 0.30 | 0.15 | 0.17 | -0.05 | -22.73% | 0.00 | 1 | 58 | 0.92 | -0.01 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 215.00 | 0.00 | 0.41 | 0.21 | 0.23 | -0.21 | -47.73% | 0.00 | 1 | 23 | 0.90 | -0.01 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 220.00 | 0.05 | 0.64 | 0.35 | 0.29 | +0.02 | +7.41% | 0.00 | 122 | 81 | 0.88 | -0.01 | 0.00 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 225.00 | 0.03 | 0.84 | 0.44 | 0.26 | -0.03 | -10.35% | 0.00 | 1 | 69 | 0.79 | -0.02 | 0.00 | -0.09 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 230.00 | 0.30 | 0.55 | 0.43 | 0.39 | +0.05 | +14.71% | 0.00 | 10 | 62 | 0.75 | -0.02 | 0.00 | -0.10 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 235.00 | 0.40 | 0.75 | 0.58 | 0.49 | +0.08 | +19.52% | 0.00 | 9 | 219 | 0.74 | -0.03 | 0.00 | -0.12 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 240.00 | 0.16 | 1.00 | 0.58 | 0.58 | +0.15 | +34.89% | 0.00 | 35 | 433 | 0.69 | -0.04 | 0.00 | -0.15 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 245.00 | 0.53 | 0.77 | 0.65 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.66 | -0.05 | 0.00 | -0.17 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 250.00 | 0.82 | 0.87 | 0.85 | 0.75 | -0.02 | -2.60% | 0.00 | 57 | 247 | 0.64 | -0.06 | 0.00 | -0.19 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 255.00 | 0.99 | 1.05 | 1.02 | 1.05 | +0.10 | +10.53% | 0.00 | 14 | 98 | 0.62 | -0.07 | 0.00 | -0.21 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 260.00 | 1.23 | 1.41 | 1.32 | 1.26 | +0.21 | +20.00% | 0.01 | 118 | 312 | 0.60 | -0.09 | 0.00 | -0.23 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 265.00 | 1.54 | 1.65 | 1.60 | 1.54 | +0.15 | +10.80% | 0.01 | 60 | 253 | 0.57 | -0.11 | 0.00 | -0.26 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 270.00 | 1.96 | 2.07 | 2.02 | 2.00 | +0.26 | +14.95% | 0.01 | 143 | 229 | 0.55 | -0.13 | 0.01 | -0.28 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 275.00 | 2.50 | 2.65 | 2.58 | 2.57 | +0.31 | +13.72% | 0.01 | 53 | 334 | 0.53 | -0.16 | 0.01 | -0.30 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 280.00 | 3.20 | 3.40 | 3.30 | 3.30 | +0.64 | +24.06% | 0.01 | 291 | 388 | 0.52 | -0.19 | 0.01 | -0.32 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 285.00 | 4.20 | 4.40 | 4.30 | 4.35 | +0.65 | +17.57% | 0.02 | 78 | 230 | 0.51 | -0.23 | 0.01 | -0.35 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 287.50 | 4.75 | 5.05 | 4.90 | 4.65 | +0.49 | +11.78% | 0.02 | 42 | 37 | 0.50 | -0.26 | 0.01 | -0.36 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 290.00 | 5.40 | 5.70 | 5.55 | 5.49 | +1.24 | +29.18% | 0.02 | 141 | 357 | 0.49 | -0.28 | 0.01 | -0.37 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 292.50 | 6.15 | 6.45 | 6.30 | 6.10 | +0.80 | +15.10% | 0.02 | 90 | 41 | 0.49 | -0.31 | 0.01 | -0.38 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 295.00 | 6.95 | 7.25 | 7.10 | 6.97 | +0.88 | +14.45% | 0.02 | 531 | 442 | 0.48 | -0.34 | 0.01 | -0.39 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 297.50 | 7.60 | 8.15 | 7.88 | 7.83 | +0.94 | +13.65% | 0.03 | 100 | 268 | 0.48 | -0.38 | 0.01 | -0.40 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 300.00 | 8.80 | 9.15 | 8.98 | 8.90 | +1.16 | +14.99% | 0.03 | 337 | 552 | 0.48 | -0.41 | 0.01 | -0.41 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 302.50 | 9.55 | 10.30 | 9.93 | 9.90 | +1.87 | +23.29% | 0.03 | 87 | 74 | 0.47 | -0.45 | 0.01 | -0.41 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 305.00 | 11.10 | 11.50 | 11.30 | 11.35 | +1.58 | +16.18% | 0.04 | 337 | 283 | 0.47 | -0.48 | 0.01 | -0.41 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 307.50 | 12.10 | 12.80 | 12.45 | 12.35 | +1.55 | +14.36% | 0.04 | 38 | 137 | 0.46 | -0.52 | 0.01 | -0.41 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 310.00 | 13.40 | 14.25 | 13.83 | 13.75 | +1.75 | +14.59% | 0.04 | 123 | 362 | 0.47 | -0.55 | 0.01 | -0.41 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 312.50 | 12.55 | 15.65 | 14.10 | 15.15 | +0.95 | +6.69% | 0.05 | 45 | 77 | 0.47 | -0.59 | 0.01 | -0.40 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 315.00 | 16.05 | 17.75 | 16.90 | 16.90 | +1.70 | +11.19% | 0.05 | 165 | 160 | 0.48 | -0.62 | 0.01 | -0.39 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 317.50 | 18.10 | 19.05 | 18.58 | 19.60 | +3.75 | +23.66% | 0.06 | 3 | 17 | 0.46 | -0.66 | 0.01 | -0.38 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 320.00 | 20.15 | 20.70 | 20.43 | 20.30 | +2.59 | +14.63% | 0.06 | 129 | 177 | 0.46 | -0.69 | 0.01 | -0.37 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 322.50 | 21.30 | 22.60 | 21.95 | 21.80 | -2.54 | -10.44% | 0.07 | 15 | 35 | 0.44 | -0.72 | 0.01 | -0.35 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 325.00 | 22.95 | 25.50 | 24.23 | 24.00 | +3.25 | +15.67% | 0.07 | 17 | 94 | 0.46 | -0.74 | 0.01 | -0.33 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 327.50 | 25.85 | 27.15 | 26.50 | 22.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.48 | -0.77 | 0.01 | -0.32 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 330.00 | 27.40 | 29.10 | 28.25 | 28.10 | +2.85 | +11.29% | 0.09 | 11 | 47 | 0.47 | -0.79 | 0.01 | -0.30 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 332.50 | 29.00 | 31.45 | 30.23 | 28.90 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.49 | -0.81 | 0.01 | -0.28 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 335.00 | 31.80 | 33.55 | 32.68 | 32.70 | +4.07 | +14.22% | 0.10 | 13 | 44 | 0.48 | -0.83 | 0.01 | -0.27 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 337.50 | 32.35 | 35.85 | 34.10 | 34.64 | +3.14 | +9.97% | 0.10 | 10 | 6 | 0.49 | -0.85 | 0.01 | -0.25 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 340.00 | 36.10 | 38.30 | 37.20 | 37.07 | +7.00 | +23.28% | 0.11 | 9 | 205 | 0.52 | -0.86 | 0.01 | -0.24 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 345.00 | 41.00 | 43.05 | 42.03 | 41.04 | +6.48 | +18.75% | 0.12 | 82 | 84 | 0.54 | -0.89 | 0.01 | -0.21 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 350.00 | 45.90 | 47.75 | 46.83 | 45.76 | +4.03 | +9.66% | 0.13 | 52 | 124 | 0.52 | -0.91 | 0.01 | -0.19 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 355.00 | 49.50 | 52.80 | 51.15 | 46.10 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.62 | -0.93 | 0.00 | -0.17 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 360.00 | 55.65 | 57.45 | 56.55 | 56.74 | +7.35 | +14.89% | 0.16 | 32 | 53 | 0.81 | -0.94 | 0.00 | -0.15 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 365.00 | 59.80 | 63.30 | 61.55 | 61.15 | +5.82 | +10.52% | 0.17 | 5 | 52 | 0.88 | -0.95 | 0.00 | -0.13 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 370.00 | 63.85 | 67.85 | 65.85 | 65.87 | +5.38 | +8.90% | 0.18 | 1 | 86 | 0.89 | -0.96 | 0.00 | -0.11 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 375.00 | 68.85 | 72.25 | 70.55 | 70.29 | +4.01 | +6.05% | 0.19 | 4 | 12 | 0.83 | -0.96 | 0.00 | -0.10 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 380.00 | 73.95 | 76.70 | 75.33 | 67.43 | 0.00 | 0.00% | 0.20 | 0 | 40 | 0.82 | -0.97 | 0.00 | -0.09 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 385.00 | 79.05 | 81.85 | 80.45 | 77.90 | -4.37 | -5.32% | 0.21 | 1 | 29 | 0.92 | -0.98 | 0.00 | -0.08 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 390.00 | 84.00 | 87.20 | 85.60 | 81.35 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.00 | -0.98 | 0.00 | -0.07 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 395.00 | 89.15 | 92.30 | 90.73 | 83.10 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.05 | -0.98 | 0.00 | -0.05 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 400.00 | 94.60 | 98.05 | 96.33 | 93.00 | +0.55 | +0.60% | 0.24 | 3 | 4 | 1.06 | -0.99 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 405.00 | 98.80 | 101.70 | 100.25 | 99.28 | -4.60 | -4.43% | 0.25 | 1 | 6 | 1.08 | -0.99 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 410.00 | 103.25 | 107.30 | 105.28 | 99.43 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.15 | -0.99 | 0.00 | -0.05 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 415.00 | 109.00 | 112.75 | 110.88 | 108.81 | +17.46 | +19.12% | 0.27 | 2 | 2 | 1.16 | -0.99 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 420.00 | 112.95 | 116.80 | 114.88 | 100.82 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.02 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 425.00 | 118.05 | 122.25 | 120.15 | 121.99 | -1.01 | -0.83% | 0.28 | 1 | 1 | 1.33 | -1.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 430.00 | 123.20 | 126.95 | 125.08 | 114.83 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 8/1/2025 | 8/29/2025 3:59:59 PM EST |
| 435.00 | 127.95 | 131.55 | 129.75 | 63.65 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 7/31/2025 | 8/29/2025 3:59:59 PM EST |
| 440.00 | 132.75 | 137.30 | 135.03 | % | 0.31 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 445.00 | 138.95 | 142.75 | 140.85 | % | 0.32 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 450.00 | 144.40 | 146.55 | 145.48 | % | 0.32 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 455.00 | 148.95 | 152.70 | 150.83 | % | 0.33 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 460.00 | 154.00 | 157.75 | 155.88 | % | 0.34 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 465.00 | 159.00 | 162.95 | 160.98 | % | 0.35 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 470.00 | 164.00 | 166.70 | 165.35 | % | 0.35 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 475.00 | 169.20 | 171.90 | 170.55 | 153.85 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:59 PM EST |
| 480.00 | 174.25 | 177.85 | 176.05 | 185.95 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:59 PM EST |
| 485.00 | 178.70 | 181.70 | 180.20 | % | 0.37 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 490.00 | 183.75 | 186.70 | 185.23 | % | 0.38 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 495.00 | 189.15 | 191.80 | 190.48 | % | 0.38 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 500.00 | 194.30 | 196.60 | 195.45 | % | 0.39 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 505.00 | 199.25 | 201.90 | 200.58 | % | 0.40 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 510.00 | 203.75 | 207.50 | 205.63 | % | 0.40 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 515.00 | 209.00 | 212.75 | 210.88 | % | 0.41 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 520.00 | 213.90 | 217.70 | 215.80 | % | 0.42 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 525.00 | 218.75 | 222.60 | 220.68 | 203.90 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:59 PM EST |
| 530.00 | 223.85 | 227.75 | 225.80 | % | 0.43 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 535.00 | 228.95 | 232.85 | 230.90 | % | 0.43 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 540.00 | 233.85 | 236.95 | 235.40 | 237.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 545.00 | 238.95 | 242.10 | 240.53 | % | 0.44 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 550.00 | 243.55 | 246.95 | 245.25 | % | 0.45 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 555.00 | 248.55 | 251.90 | 250.23 | % | 0.45 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 560.00 | 253.95 | 257.20 | 255.58 | % | 0.46 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 565.00 | 259.00 | 261.70 | 260.35 | % | 0.46 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 570.00 | 263.90 | 266.75 | 265.33 | % | 0.47 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 575.00 | 268.85 | 271.85 | 270.35 | % | 0.47 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 580.00 | 273.85 | 276.90 | 275.38 | % | 0.47 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 590.00 | 283.80 | 286.85 | 285.33 | % | 0.48 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 600.00 | 293.90 | 296.75 | 295.33 | % | 0.49 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 610.00 | 304.00 | 307.05 | 305.53 | % | 0.50 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 620.00 | 313.60 | 316.95 | 315.28 | % | 0.51 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 630.00 | 323.70 | 327.00 | 325.35 | % | 0.52 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 640.00 | 333.90 | 336.95 | 335.43 | % | 0.52 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 650.00 | 343.75 | 346.70 | 345.23 | % | 0.53 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 660.00 | 353.10 | 356.85 | 354.98 | % | 0.54 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 670.00 | 363.75 | 366.70 | 365.23 | % | 0.55 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 680.00 | 373.85 | 376.60 | 375.23 | % | 0.55 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 690.00 | 383.60 | 386.90 | 385.25 | % | 0.56 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 700.00 | 393.70 | 396.75 | 395.23 | % | 0.56 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 710.00 | 403.15 | 406.70 | 404.93 | % | 0.57 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 720.00 | 413.85 | 416.65 | 415.25 | % | 0.58 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 730.00 | 423.90 | 427.60 | 425.75 | % | 0.58 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 740.00 | 433.65 | 437.70 | 435.68 | % | 0.59 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 750.00 | 443.95 | 446.55 | 445.25 | % | 0.59 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 760.00 | 453.60 | 456.65 | 455.13 | 449.40 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 770.00 | 463.95 | 466.50 | 465.23 | % | 0.60 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |