Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $191.22 as of 8/28/2026 4:11:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 169.55 | 177.25 | 173.40 | 183.21 | +1.36 | +0.75% | 34.68 | 4 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 10.00 | 164.45 | 172.05 | 168.25 | 149.08 | 0.00 | 0.00% | 16.82 | 0 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 8/28/2026 2:58:59 PM EST |
| 15.00 | 159.30 | 167.25 | 163.28 | 172.12 | 0.00 | 0.00% | 10.89 | 0 | 2 | 8.81 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 2:58:59 PM EST |
| 20.00 | 154.75 | 162.05 | 158.40 | % | 7.92 | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 25.00 | 149.50 | 157.35 | 153.43 | % | 6.14 | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 30.00 | 144.80 | 152.30 | 148.55 | % | 4.95 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 35.00 | 139.80 | 147.30 | 143.55 | % | 4.10 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 40.00 | 134.80 | 142.05 | 138.43 | 137.77 | 0.00 | 0.00% | 3.46 | 0 | 1 | 4.95 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 8/28/2026 2:58:59 PM EST |
| 45.00 | 129.85 | 137.05 | 133.45 | % | 2.97 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 50.00 | 124.55 | 132.45 | 128.50 | 100.69 | 0.00 | 0.00% | 2.57 | 0 | 113 | 4.15 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 2:58:59 PM EST |
| 55.00 | 119.85 | 127.15 | 123.50 | % | 2.25 | 0 | 1 | 3.95 | 1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 60.00 | 114.60 | 122.10 | 118.35 | 98.46 | 0.00 | 0.00% | 1.97 | 0 | 1 | 3.68 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/28/2026 2:58:59 PM EST |
| 65.00 | 109.90 | 117.75 | 113.83 | 142.80 | 0.00 | 0.00% | 1.75 | 0 | 2 | 3.45 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 8/28/2026 2:58:59 PM EST |
| 70.00 | 104.90 | 112.20 | 108.55 | 101.98 | 0.00 | 0.00% | 1.55 | 0 | 11 | 3.22 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 2:58:59 PM EST |
| 75.00 | 99.70 | 107.15 | 103.43 | 75.53 | 0.00 | 0.00% | 1.38 | 0 | 30 | 2.41 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/28/2026 2:58:59 PM EST |
| 80.00 | 94.90 | 102.80 | 98.85 | 112.36 | 0.00 | 0.00% | 1.24 | 0 | 5 | 2.76 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 2:58:59 PM EST |
| 85.00 | 90.10 | 97.40 | 93.75 | 108.50 | 0.00 | 0.00% | 1.10 | 0 | 39 | 2.13 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 8/28/2026 2:58:59 PM EST |
| 90.00 | 85.00 | 92.50 | 88.75 | 81.49 | 0.00 | 0.00% | 0.99 | 0 | 42 | 2.40 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 2:58:59 PM EST |
| 95.00 | 79.95 | 87.45 | 83.70 | 93.00 | 0.00 | 0.00% | 0.88 | 0 | 103 | 2.25 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 2:58:59 PM EST |
| 100.00 | 74.95 | 81.65 | 78.30 | 86.00 | 0.00 | 0.00% | 0.78 | 0 | 91 | 1.87 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 2:58:59 PM EST |
| 105.00 | 69.95 | 75.35 | 72.65 | 59.00 | 0.00 | 0.00% | 0.69 | 0 | 171 | 1.47 | 1.00 | 0.00 | -0.01 | 7/16/2026 | 8/28/2026 2:58:59 PM EST |
| 110.00 | 66.55 | 70.95 | 68.75 | 82.04 | 0.00 | 0.00% | 0.62 | 0 | 85 | 1.23 | 1.00 | 0.00 | -0.02 | 8/27/2026 | 8/28/2026 2:58:59 PM EST |
| 115.00 | 60.05 | 67.55 | 63.80 | 75.40 | 0.00 | 0.00% | 0.55 | 0 | 111 | 1.71 | 0.99 | 0.00 | -0.03 | 8/21/2026 | 8/28/2026 2:58:59 PM EST |
| 120.00 | 56.25 | 62.60 | 59.43 | 57.48 | -15.42 | -21.16% | 0.50 | 12 | 386 | 1.24 | 0.99 | 0.00 | -0.04 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 125.00 | 51.85 | 57.80 | 54.83 | 60.94 | +35.29 | +137.59% | 0.44 | 5 | 82 | 1.18 | 0.98 | 0.00 | -0.05 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 130.00 | 46.95 | 52.75 | 49.85 | 52.10 | 0.00 | 0.00% | 0.38 | 0 | 492 | 1.27 | 0.97 | 0.00 | -0.07 | 8/26/2026 | 8/28/2026 2:58:59 PM EST |
| 135.00 | 41.75 | 46.70 | 44.23 | 53.12 | 0.00 | 0.00% | 0.33 | 0 | 308 | 1.05 | 0.96 | 0.00 | -0.09 | 8/25/2026 | 8/28/2026 2:58:59 PM EST |
| 140.00 | 37.30 | 42.75 | 40.03 | 51.42 | 0.00 | 0.00% | 0.29 | 0 | 286 | 1.00 | 0.94 | 0.00 | -0.11 | 8/27/2026 | 8/28/2026 2:58:59 PM EST |
| 145.00 | 32.20 | 37.20 | 34.70 | 33.18 | -11.82 | -26.27% | 0.24 | 3 | 908 | 0.98 | 0.91 | 0.01 | -0.13 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 150.00 | 26.65 | 32.70 | 29.68 | 30.10 | -7.75 | -20.48% | 0.20 | 2 | 1,352 | 0.61 | 0.88 | 0.01 | -0.15 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 155.00 | 23.75 | 28.40 | 26.08 | 24.50 | -15.50 | -38.75% | 0.17 | 6 | 1,083 | 0.61 | 0.83 | 0.01 | -0.18 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 160.00 | 21.10 | 23.35 | 22.23 | 21.37 | -10.23 | -32.38% | 0.14 | 59 | 3,333 | 0.60 | 0.78 | 0.01 | -0.20 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 162.50 | 19.30 | 21.20 | 20.25 | 23.75 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.60 | 0.75 | 0.01 | -0.22 | 8/26/2026 | 8/28/2026 2:58:59 PM EST |
| 165.00 | 18.10 | 19.35 | 18.73 | 18.90 | -8.56 | -31.18% | 0.11 | 35 | 1,465 | 0.60 | 0.71 | 0.01 | -0.23 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 167.50 | 15.90 | 17.65 | 16.78 | 16.70 | -11.45 | -40.68% | 0.10 | 20 | 3 | 0.61 | 0.68 | 0.01 | -0.24 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 170.00 | 14.50 | 16.00 | 15.25 | 15.50 | -8.05 | -34.19% | 0.09 | 97 | 16,079 | 0.61 | 0.64 | 0.01 | -0.24 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 172.50 | 13.50 | 14.20 | 13.85 | 13.45 | -10.85 | -44.65% | 0.08 | 3 | 87 | 0.61 | 0.60 | 0.02 | -0.25 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 175.00 | 12.15 | 12.65 | 12.40 | 12.61 | -8.68 | -40.77% | 0.07 | 324 | 3,156 | 0.61 | 0.56 | 0.02 | -0.25 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 177.50 | 10.85 | 11.40 | 11.13 | 11.45 | -6.97 | -37.84% | 0.06 | 353 | 29 | 0.61 | 0.52 | 0.02 | -0.25 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 180.00 | 9.70 | 10.20 | 9.95 | 9.95 | -7.05 | -41.48% | 0.06 | 320 | 2,556 | 0.61 | 0.49 | 0.02 | -0.25 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 182.50 | 8.70 | 9.15 | 8.93 | 8.87 | -8.03 | -47.52% | 0.05 | 17 | 74 | 0.61 | 0.45 | 0.02 | -0.25 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 185.00 | 7.60 | 8.15 | 7.88 | 8.00 | -7.19 | -47.34% | 0.04 | 132 | 1,612 | 0.61 | 0.41 | 0.02 | -0.25 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 187.50 | 6.45 | 7.30 | 6.88 | 6.83 | -7.37 | -51.91% | 0.04 | 74 | 366 | 0.62 | 0.38 | 0.01 | -0.24 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 190.00 | 6.10 | 6.35 | 6.23 | 6.46 | -6.22 | -49.06% | 0.03 | 374 | 3,208 | 0.62 | 0.34 | 0.01 | -0.24 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 192.50 | 4.95 | 6.20 | 5.58 | 5.76 | -5.44 | -48.58% | 0.03 | 42 | 191 | 0.62 | 0.31 | 0.01 | -0.23 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 195.00 | 4.70 | 5.15 | 4.93 | 5.00 | -4.91 | -49.55% | 0.03 | 332 | 1,468 | 0.62 | 0.28 | 0.01 | -0.22 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 197.50 | 3.80 | 4.55 | 4.18 | 4.40 | -5.45 | -55.33% | 0.02 | 72 | 62 | 0.63 | 0.26 | 0.01 | -0.21 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 200.00 | 3.70 | 3.95 | 3.83 | 3.90 | -4.80 | -55.18% | 0.02 | 1,634 | 6,816 | 0.63 | 0.23 | 0.01 | -0.20 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 202.50 | 2.98 | 3.65 | 3.32 | 3.33 | -4.13 | -55.37% | 0.02 | 39 | 153 | 0.64 | 0.21 | 0.01 | -0.19 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 205.00 | 2.93 | 3.15 | 3.04 | 3.15 | -3.50 | -52.64% | 0.01 | 434 | 138 | 0.64 | 0.19 | 0.01 | -0.18 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 207.50 | 2.61 | 2.80 | 2.71 | 2.69 | -3.31 | -55.17% | 0.01 | 185 | 137 | 0.65 | 0.17 | 0.01 | -0.17 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 210.00 | 2.32 | 2.53 | 2.43 | 2.43 | -3.34 | -57.89% | 0.01 | 422 | 3,876 | 0.65 | 0.16 | 0.01 | -0.16 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 215.00 | 1.85 | 2.45 | 2.15 | 1.95 | -2.95 | -60.21% | 0.01 | 230 | 207 | 0.66 | 0.13 | 0.01 | -0.15 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 220.00 | 1.46 | 2.03 | 1.75 | 1.63 | -2.32 | -58.74% | 0.01 | 357 | 4,108 | 0.67 | 0.11 | 0.01 | -0.13 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 225.00 | 1.18 | 1.33 | 1.26 | 1.30 | -1.95 | -60.00% | 0.01 | 152 | 240 | 0.69 | 0.09 | 0.01 | -0.12 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 230.00 | 0.96 | 1.09 | 1.03 | 1.02 | -1.78 | -63.58% | 0.00 | 162 | 2,292 | 0.70 | 0.08 | 0.00 | -0.11 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 235.00 | 0.39 | 1.25 | 0.82 | 0.84 | -1.47 | -63.64% | 0.00 | 11 | 41 | 0.71 | 0.06 | 0.00 | -0.09 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 240.00 | 0.49 | 1.09 | 0.79 | 0.68 | -1.10 | -61.80% | 0.00 | 397 | 4,165 | 0.72 | 0.05 | 0.00 | -0.08 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 250.00 | 0.41 | 0.51 | 0.46 | 0.50 | -0.71 | -58.68% | 0.00 | 193 | 3,411 | 0.76 | 0.04 | 0.00 | -0.06 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 260.00 | 0.29 | 0.58 | 0.44 | 0.44 | -0.51 | -53.69% | 0.00 | 91 | 5,386 | 0.75 | 0.03 | 0.00 | -0.05 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 270.00 | 0.20 | 0.28 | 0.24 | 0.22 | -0.36 | -62.07% | 0.00 | 273 | 2,522 | 0.81 | 0.02 | 0.00 | -0.04 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 280.00 | 0.11 | 0.64 | 0.38 | 0.10 | -0.50 | -83.34% | 0.00 | 22 | 3,260 | 0.74 | 0.01 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 290.00 | 0.05 | 0.68 | 0.37 | 0.16 | -0.29 | -64.45% | 0.00 | 10 | 1,883 | 0.86 | 0.01 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 300.00 | 0.10 | 0.30 | 0.20 | 0.10 | -0.22 | -68.75% | 0.00 | 349 | 4,836 | 0.89 | 0.01 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 310.00 | 0.10 | 0.28 | 0.19 | 0.18 | -0.03 | -14.29% | 0.00 | 23 | 1,637 | 0.96 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 320.00 | 0.00 | 0.22 | 0.11 | 0.12 | -0.13 | -52.00% | 0.00 | 5 | 964 | 1.05 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 330.00 | 0.00 | 0.48 | 0.24 | 0.09 | -0.07 | -43.75% | 0.00 | 2 | 1,058 | 1.14 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 340.00 | 0.00 | 0.12 | 0.06 | 0.10 | -0.13 | -56.53% | 0.00 | 25 | 368 | 1.08 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 350.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 14 | 2,303 | 0.99 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 360.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 300 | 475 | 1.03 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 370.00 | 0.00 | 0.89 | 0.45 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 505 | 1.43 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 2:58:59 PM EST |
| 380.00 | 0.00 | 0.80 | 0.40 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,024 | 1.52 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 2:58:59 PM EST |
| 390.00 | 0.00 | 0.77 | 0.39 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.45 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 2:58:59 PM EST |
| 400.00 | 0.01 | 0.21 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 33 | 3,418 | 1.22 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 410.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 382 | 1.62 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/28/2026 2:58:59 PM EST |
| 420.00 | 0.00 | 0.59 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 584 | 1.67 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 2:58:59 PM EST |
| 430.00 | 0.00 | 0.46 | 0.23 | 0.01 | -0.11 | -91.67% | 0.00 | 147 | 250 | 1.33 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 440.00 | 0.00 | 0.83 | 0.42 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.76 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 2:58:59 PM EST |
| 450.00 | 0.00 | 0.73 | 0.37 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 735 | 1.83 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 2:58:59 PM EST |
| 460.00 | 0.01 | 0.09 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 192 | 214 | 1.33 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 470.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 377 | 1.45 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 2:58:59 PM EST |
| 480.00 | 0.01 | 0.09 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 26 | 663 | 1.38 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 490.00 | 0.01 | 0.09 | 0.05 | 0.02 | -0.07 | -77.78% | 0.00 | 25 | 395 | 1.41 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 500.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,999 | 1.60 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 2:58:59 PM EST |
| 510.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 292 | 1.64 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 2:58:59 PM EST |
| 520.00 | 0.00 | 0.11 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 52 | 368 | 2.77 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 229 | 2.81 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 2:58:59 PM EST |
| 540.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.69 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/28/2026 2:58:59 PM EST |
| 550.00 | 0.01 | 0.07 | 0.04 | 0.07 | +0.06 | +600.00% | 0.00 | 147 | 673 | 1.53 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 560.00 | 0.00 | 2.39 | 1.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 175 | 2.52 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 2:58:59 PM EST |
| 570.00 | 0.00 | 2.81 | 1.41 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 104 | 2.94 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 2:58:59 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 100 | 2.97 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/28/2026 2:58:59 PM EST |
| 590.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 876 | 1.74 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 2:58:59 PM EST |
| 600.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 63 | 3,534 | 1.59 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 610.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,305 | 1.84 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 2:58:59 PM EST |
| 620.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,183 | 1.80 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 2:58:59 PM EST |
| 630.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,054 | 1.77 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 2:58:59 PM EST |
| 640.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,538 | 1.78 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 2:58:59 PM EST |
| 650.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,225 | 1.73 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 2:58:59 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 0.02 | -0.09 | -81.82% | 0.00 | 29 | 666 | 3.19 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 670.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 669 | 1.84 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 2:58:59 PM EST |
| 680.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,067 | 1.86 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 2:58:59 PM EST |
| 690.00 | 0.00 | 1.98 | 0.99 | 0.02 | -0.01 | -33.34% | 0.00 | 45 | 725 | 3.26 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 700.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,890 | 1.89 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 2:58:59 PM EST |
| 710.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,319 | 1.91 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 2:58:59 PM EST |
| 720.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,566 | 1.92 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 2:58:59 PM EST |
| 730.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,039 | 1.81 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 2:58:59 PM EST |
| 740.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9,316 | 1.82 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 2:58:59 PM EST |
| 750.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,562 | 1.84 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 2:58:59 PM EST |
| 760.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 836 | 1.85 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 2:58:59 PM EST |
| 770.00 | 0.00 | 0.03 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 531 | 1.92 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 2:58:59 PM EST |
| 780.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 544 | 1.88 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 2:58:59 PM EST |
| 790.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 111 | 3.49 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 2:58:59 PM EST |
| 800.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,577 | 1.91 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 2:58:59 PM EST |
| 810.00 | 0.00 | 4.30 | 2.15 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 92 | 3.53 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 8/28/2026 2:58:59 PM EST |
| 820.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.94 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 2:58:59 PM EST |
| 830.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.95 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 2:58:59 PM EST |
| 840.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 369 | 1.96 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 2:58:59 PM EST |
| 850.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,464 | 2.04 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 2:58:59 PM EST |
| 860.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.99 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 2:58:59 PM EST |
| 870.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 745 | 2.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 2:58:59 PM EST |
| 880.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 14 | 8,108 | 1.92 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/28/2026 2:58:59 PM EST |
| 10.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 10 | 234 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 15.00 | 0.00 | 1.28 | 0.64 | 0.01 | 0.00 | 0.00% | 0.04 | 10 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 10 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 25.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 2:58:59 PM EST |
| 30.00 | 0.00 | 0.89 | 0.45 | 0.01 | 0.00 | 0.00% | 0.02 | 10 | 67 | 3.36 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 35.00 | 0.00 | 1.06 | 0.53 | 0.03 | 0.00 | 0.00% | 0.02 | 10 | 170 | 3.07 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 69 | 2.32 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 45.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 21 | 97 | 1.91 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 50.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 15 | 1,675 | 1.82 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 55.00 | 0.00 | 0.94 | 0.47 | 0.03 | 0.00 | 0.00% | 0.01 | 5 | 266 | 2.26 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 60.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 18 | 335 | 1.59 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 65.00 | 0.02 | 0.06 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 19 | 2,213 | 1.49 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 70.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 17 | 1,380 | 1.40 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 75.00 | 0.02 | 0.08 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 17 | 2,343 | 1.35 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 80.00 | 0.02 | 0.08 | 0.05 | 0.02 | -0.05 | -71.43% | 0.00 | 17 | 1,335 | 1.25 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 85.00 | 0.00 | 0.08 | 0.04 | 0.08 | +0.02 | +33.34% | 0.00 | 5 | 1,440 | 1.41 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 90.00 | 0.04 | 0.12 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 22 | 2,235 | 1.13 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 341 | 1,133 | 1.07 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 100.00 | 0.06 | 0.09 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 5,723 | 3,354 | 0.98 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 105.00 | 0.08 | 0.51 | 0.30 | 0.08 | -0.02 | -20.00% | 0.00 | 238 | 1,739 | 0.94 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 110.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.02 | -15.39% | 0.00 | 388 | 1,841 | 0.87 | 0.00 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 115.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 28 | 1,763 | 0.83 | -0.01 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 120.00 | 0.15 | 0.41 | 0.28 | 0.17 | -0.04 | -19.05% | 0.00 | 507 | 1,379 | 0.78 | -0.01 | 0.00 | -0.04 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 125.00 | 0.16 | 0.41 | 0.29 | 0.22 | +0.05 | +29.42% | 0.00 | 129 | 2,555 | 0.74 | -0.02 | 0.00 | -0.05 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 130.00 | 0.25 | 0.50 | 0.38 | 0.34 | +0.09 | +36.00% | 0.00 | 45 | 3,598 | 0.71 | -0.03 | 0.00 | -0.07 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 135.00 | 0.38 | 0.65 | 0.52 | 0.50 | +0.18 | +56.25% | 0.00 | 19 | 1,891 | 0.67 | -0.04 | 0.00 | -0.09 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 140.00 | 0.48 | 0.75 | 0.62 | 0.68 | +0.25 | +58.14% | 0.00 | 95 | 2,752 | 0.66 | -0.06 | 0.00 | -0.11 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 145.00 | 0.67 | 0.93 | 0.80 | 0.97 | +0.34 | +53.97% | 0.01 | 180 | 2,446 | 0.64 | -0.09 | 0.01 | -0.13 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 150.00 | 1.21 | 1.42 | 1.32 | 1.54 | +0.65 | +73.04% | 0.01 | 201 | 5,778 | 0.62 | -0.12 | 0.01 | -0.15 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 155.00 | 1.66 | 2.29 | 1.98 | 2.05 | +0.76 | +58.92% | 0.01 | 215 | 2,114 | 0.61 | -0.17 | 0.01 | -0.18 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 160.00 | 2.60 | 3.10 | 2.85 | 3.04 | +1.16 | +61.71% | 0.02 | 585 | 5,062 | 0.61 | -0.22 | 0.01 | -0.20 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 162.50 | 3.00 | 4.25 | 3.63 | 3.56 | +1.22 | +52.14% | 0.02 | 92 | 43 | 0.61 | -0.25 | 0.01 | -0.22 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 165.00 | 4.15 | 4.45 | 4.30 | 4.30 | +1.55 | +56.37% | 0.03 | 391 | 1,569 | 0.61 | -0.29 | 0.01 | -0.23 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 167.50 | 4.90 | 5.30 | 5.10 | 5.09 | +1.63 | +47.11% | 0.03 | 63 | 130 | 0.61 | -0.32 | 0.01 | -0.24 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 170.00 | 5.80 | 6.50 | 6.15 | 6.05 | +2.29 | +60.91% | 0.04 | 252 | 2,311 | 0.61 | -0.36 | 0.01 | -0.24 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 172.50 | 6.35 | 7.85 | 7.10 | 7.05 | +2.65 | +60.23% | 0.04 | 65 | 36 | 0.61 | -0.40 | 0.02 | -0.25 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 175.00 | 7.50 | 8.40 | 7.95 | 8.15 | +2.68 | +49.00% | 0.05 | 324 | 1,096 | 0.61 | -0.44 | 0.02 | -0.25 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 177.50 | 8.65 | 10.25 | 9.45 | 9.57 | +3.69 | +62.76% | 0.05 | 40 | 33 | 0.61 | -0.48 | 0.02 | -0.25 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 180.00 | 10.45 | 11.00 | 10.73 | 10.70 | +3.80 | +55.08% | 0.06 | 206 | 1,487 | 0.61 | -0.51 | 0.02 | -0.25 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 182.50 | 11.90 | 12.40 | 12.15 | 11.60 | +4.01 | +52.84% | 0.07 | 23 | 16 | 0.62 | -0.55 | 0.02 | -0.25 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 185.00 | 13.40 | 14.65 | 14.03 | 14.20 | +4.82 | +51.39% | 0.08 | 57 | 1,423 | 0.61 | -0.59 | 0.02 | -0.25 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 187.50 | 15.00 | 16.30 | 15.65 | 16.91 | +6.06 | +55.86% | 0.08 | 6 | 110 | 0.61 | -0.62 | 0.01 | -0.24 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 190.00 | 16.75 | 18.10 | 17.43 | 17.30 | +5.17 | +42.63% | 0.09 | 38 | 1,282 | 0.62 | -0.66 | 0.01 | -0.24 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 192.50 | 17.95 | 19.10 | 18.53 | 12.55 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.62 | -0.69 | 0.01 | -0.23 | 8/27/2026 | 8/28/2026 2:58:59 PM EST |
| 195.00 | 20.40 | 21.90 | 21.15 | 22.56 | +8.16 | +56.67% | 0.11 | 143 | 498 | 0.62 | -0.72 | 0.01 | -0.22 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 197.50 | 22.10 | 23.85 | 22.98 | 24.23 | +3.83 | +18.78% | 0.12 | 4 | 19 | 0.61 | -0.74 | 0.01 | -0.21 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 200.00 | 23.65 | 25.90 | 24.78 | 24.80 | +6.50 | +35.52% | 0.12 | 62 | 2,212 | 0.63 | -0.77 | 0.01 | -0.20 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 202.50 | 25.80 | 27.95 | 26.88 | 23.80 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.64 | -0.79 | 0.01 | -0.19 | 8/26/2026 | 8/28/2026 2:58:59 PM EST |
| 205.00 | 27.80 | 30.10 | 28.95 | 30.00 | +9.41 | +45.71% | 0.14 | 1 | 37 | 0.64 | -0.81 | 0.01 | -0.18 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 207.50 | 27.85 | 35.05 | 31.45 | 21.79 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.70 | -0.83 | 0.01 | -0.17 | 8/27/2026 | 8/28/2026 2:58:59 PM EST |
| 210.00 | 30.30 | 37.45 | 33.88 | 34.83 | +10.88 | +45.43% | 0.16 | 1 | 2,272 | 0.65 | -0.84 | 0.01 | -0.16 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 215.00 | 35.55 | 40.25 | 37.90 | 27.95 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.69 | -0.87 | 0.01 | -0.15 | 8/27/2026 | 8/28/2026 2:58:59 PM EST |
| 220.00 | 39.15 | 46.60 | 42.88 | 32.21 | 0.00 | 0.00% | 0.19 | 0 | 2,486 | 0.71 | -0.89 | 0.01 | -0.13 | 8/27/2026 | 8/28/2026 2:58:59 PM EST |
| 225.00 | 44.90 | 49.90 | 47.40 | % | 0.21 | 0 | 0 | 0.84 | -0.91 | 0.01 | -0.12 | 8/28/2026 2:58:59 PM EST | |||
| 230.00 | 48.05 | 56.10 | 52.08 | 52.15 | +9.35 | +21.85% | 0.23 | 4 | 2,627 | 0.80 | -0.92 | 0.00 | -0.11 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 235.00 | 54.70 | 59.55 | 57.13 | % | 0.24 | 0 | 0 | 0.95 | -0.94 | 0.00 | -0.09 | 8/28/2026 2:58:59 PM EST | |||
| 240.00 | 59.40 | 64.40 | 61.90 | 63.50 | +7.54 | +13.48% | 0.26 | 52 | 671 | 0.94 | -0.95 | 0.00 | -0.08 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 250.00 | 69.25 | 74.20 | 71.73 | 69.59 | 0.00 | 0.00% | 0.29 | 0 | 2,136 | 1.03 | -0.96 | 0.00 | -0.06 | 8/26/2026 | 8/28/2026 2:58:59 PM EST |
| 260.00 | 78.25 | 85.45 | 81.85 | 75.00 | +1.00 | +1.36% | 0.31 | 1 | 288 | 1.17 | -0.97 | 0.00 | -0.05 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 270.00 | 87.95 | 95.45 | 91.70 | 116.05 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.45 | -0.98 | 0.00 | -0.04 | 8/13/2026 | 8/28/2026 2:58:59 PM EST |
| 280.00 | 97.85 | 105.85 | 101.85 | 125.10 | 0.00 | 0.00% | 0.36 | 0 | 51 | 1.51 | -0.99 | 0.00 | -0.03 | 8/17/2026 | 8/28/2026 2:58:59 PM EST |
| 290.00 | 108.85 | 115.85 | 112.35 | 141.60 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.65 | -0.99 | 0.00 | -0.02 | 8/13/2026 | 8/28/2026 2:58:59 PM EST |
| 300.00 | 119.05 | 123.85 | 121.45 | 122.63 | -29.27 | -19.27% | 0.40 | 110 | 102 | 1.54 | -0.99 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 310.00 | 127.85 | 135.40 | 131.63 | 132.63 | -22.58 | -14.55% | 0.42 | 110 | 120 | 1.59 | -1.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 320.00 | 138.90 | 145.45 | 142.18 | 171.85 | 0.00 | 0.00% | 0.44 | 0 | 36 | 1.88 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 2:58:59 PM EST |
| 330.00 | 147.35 | 155.60 | 151.48 | 150.10 | +10.25 | +7.33% | 0.46 | 5 | 7 | 1.89 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 340.00 | 159.15 | 163.85 | 161.50 | 160.66 | +10.61 | +7.08% | 0.47 | 15 | 83 | 1.79 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 350.00 | 169.05 | 175.30 | 172.18 | 169.60 | +9.25 | +5.77% | 0.49 | 3 | 8 | 2.02 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 360.00 | 178.85 | 184.20 | 181.53 | 181.64 | +11.69 | +6.88% | 0.50 | 6 | 6 | 2.04 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:58:59 PM EST |
| 370.00 | 187.80 | 195.15 | 191.48 | 209.43 | 0.00 | 0.00% | 0.52 | 0 | 4 | 2.10 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/28/2026 2:58:59 PM EST |
| 380.00 | 197.80 | 203.45 | 200.63 | 219.61 | 0.00 | 0.00% | 0.53 | 0 | 3 | 2.24 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/28/2026 2:58:59 PM EST |
| 390.00 | 208.35 | 215.15 | 211.75 | 198.83 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.15 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 2:58:59 PM EST |
| 400.00 | 217.80 | 225.15 | 221.48 | 245.63 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/28/2026 2:58:59 PM EST |
| 410.00 | 227.80 | 235.15 | 231.48 | % | 0.56 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 420.00 | 237.45 | 244.30 | 240.88 | 247.47 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/28/2026 2:58:59 PM EST |
| 430.00 | 247.35 | 255.30 | 251.33 | % | 0.58 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 440.00 | 258.80 | 264.50 | 261.65 | % | 0.59 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 450.00 | 269.00 | 275.55 | 272.28 | % | 0.61 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 460.00 | 278.05 | 283.90 | 280.98 | % | 0.61 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 470.00 | 287.90 | 295.55 | 291.73 | % | 0.62 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 480.00 | 298.80 | 304.60 | 301.70 | % | 0.63 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 490.00 | 307.80 | 315.65 | 311.73 | % | 0.64 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 500.00 | 317.50 | 323.90 | 320.70 | % | 0.64 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 510.00 | 328.40 | 335.50 | 331.95 | % | 0.65 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 520.00 | 337.35 | 345.50 | 341.43 | % | 0.66 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 530.00 | 347.80 | 355.50 | 351.65 | % | 0.66 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 540.00 | 357.35 | 365.50 | 361.43 | % | 0.67 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 550.00 | 367.35 | 375.15 | 371.25 | % | 0.68 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 560.00 | 378.05 | 383.30 | 380.68 | % | 0.68 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 570.00 | 387.80 | 395.15 | 391.48 | % | 0.69 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 580.00 | 397.35 | 405.15 | 401.25 | % | 0.69 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 590.00 | 407.80 | 415.15 | 411.48 | % | 0.70 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 600.00 | 417.80 | 425.15 | 421.48 | % | 0.70 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 610.00 | 427.80 | 433.45 | 430.63 | % | 0.71 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 620.00 | 437.80 | 445.10 | 441.45 | % | 0.71 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 630.00 | 447.35 | 454.30 | 450.83 | % | 0.72 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 640.00 | 457.80 | 465.15 | 461.48 | % | 0.72 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 650.00 | 467.80 | 475.15 | 471.48 | % | 0.73 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 660.00 | 477.35 | 485.15 | 481.25 | % | 0.73 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 670.00 | 487.35 | 495.15 | 491.25 | % | 0.73 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 680.00 | 497.80 | 505.15 | 501.48 | % | 0.74 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 690.00 | 507.35 | 515.50 | 511.43 | % | 0.74 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 700.00 | 517.35 | 525.40 | 521.38 | % | 0.74 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 710.00 | 528.05 | 535.15 | 531.60 | % | 0.75 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 720.00 | 537.80 | 545.15 | 541.48 | % | 0.75 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 730.00 | 547.80 | 555.15 | 551.48 | % | 0.76 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 740.00 | 557.80 | 563.45 | 560.63 | % | 0.76 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 750.00 | 567.80 | 573.45 | 570.63 | % | 0.76 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 760.00 | 578.05 | 584.85 | 581.45 | % | 0.77 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 770.00 | 587.80 | 594.50 | 591.15 | % | 0.77 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 780.00 | 597.80 | 605.15 | 601.48 | % | 0.77 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 790.00 | 607.80 | 615.35 | 611.58 | % | 0.77 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 800.00 | 617.80 | 625.15 | 621.48 | % | 0.78 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 810.00 | 627.80 | 633.40 | 630.60 | % | 0.78 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 820.00 | 637.35 | 645.15 | 641.25 | % | 0.78 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 830.00 | 647.80 | 655.15 | 651.48 | % | 0.78 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 840.00 | 657.80 | 663.40 | 660.60 | % | 0.79 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 850.00 | 667.80 | 675.15 | 671.48 | % | 0.79 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 860.00 | 677.80 | 685.15 | 681.48 | % | 0.79 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 870.00 | 687.35 | 695.15 | 691.25 | % | 0.79 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST | |||
| 880.00 | 697.80 | 705.15 | 701.48 | % | 0.80 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:58:59 PM EST |