Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $327.39 as of 9/16/2025 7:16:30 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 250.70 | 254.90 | 252.80 | 248.21 | 0.00 | 0.00% | 3.37 | 0 | 303 | 8.49 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 80.00 | 243.10 | 250.75 | 246.93 | 223.58 | 0.00 | 0.00% | 3.09 | 0 | 79 | 8.63 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/15/2025 3:59:56 PM EST |
| 85.00 | 240.70 | 245.30 | 243.00 | 331.42 | 0.00 | 0.00% | 2.86 | 0 | 45 | 8.03 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 9/15/2025 3:59:56 PM EST |
| 90.00 | 235.70 | 241.25 | 238.48 | 231.60 | 0.00 | 0.00% | 2.65 | 0 | 2 | 8.28 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 3:59:56 PM EST |
| 95.00 | 229.25 | 236.25 | 232.75 | 225.40 | 0.00 | 0.00% | 2.45 | 0 | 13 | 7.95 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 3:59:56 PM EST |
| 100.00 | 225.70 | 229.40 | 227.55 | 220.40 | 0.00 | 0.00% | 2.28 | 0 | 229 | 6.60 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 3:59:56 PM EST |
| 105.00 | 218.30 | 226.25 | 222.28 | 218.90 | 0.00 | 0.00% | 2.12 | 0 | 4 | 7.35 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:56 PM EST |
| 110.00 | 212.90 | 220.75 | 216.83 | 213.90 | 0.00 | 0.00% | 1.97 | 0 | 15 | 6.77 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:56 PM EST |
| 115.00 | 207.90 | 216.30 | 212.10 | 206.35 | 0.00 | 0.00% | 1.84 | 0 | 13 | 6.82 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 3:59:56 PM EST |
| 120.00 | 202.90 | 211.30 | 207.10 | 178.41 | 0.00 | 0.00% | 1.73 | 0 | 15 | 6.57 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/15/2025 3:59:56 PM EST |
| 125.00 | 198.10 | 206.60 | 202.35 | 129.39 | 0.00 | 0.00% | 1.62 | 0 | 23 | 6.36 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 9/15/2025 3:59:56 PM EST |
| 130.00 | 192.90 | 200.80 | 196.85 | 194.90 | 0.00 | 0.00% | 1.51 | 0 | 67 | 5.84 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 135.00 | 191.05 | 196.35 | 193.70 | 186.65 | 0.00 | 0.00% | 1.43 | 0 | 24 | 5.97 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 3:59:56 PM EST |
| 140.00 | 183.15 | 191.60 | 187.38 | 181.15 | 0.00 | 0.00% | 1.34 | 0 | 88 | 5.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/15/2025 3:59:56 PM EST |
| 145.00 | 181.50 | 184.90 | 183.20 | 176.53 | 0.00 | 0.00% | 1.26 | 0 | 112 | 4.89 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:56 PM EST |
| 150.00 | 175.15 | 180.05 | 177.60 | 170.70 | 0.00 | 0.00% | 1.18 | 0 | 143 | 4.76 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 3:59:56 PM EST |
| 155.00 | 170.75 | 172.75 | 171.75 | 147.90 | 0.00 | 0.00% | 1.11 | 0 | 733 | 3.95 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/15/2025 3:59:56 PM EST |
| 160.00 | 166.75 | 167.95 | 167.35 | 167.24 | 0.00 | 0.00% | 1.05 | 0 | 26 | 3.55 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 3:59:56 PM EST |
| 165.00 | 161.45 | 162.95 | 162.20 | 160.05 | 0.00 | 0.00% | 0.98 | 0 | 81 | 3.38 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/15/2025 3:59:56 PM EST |
| 170.00 | 156.50 | 157.85 | 157.18 | 133.25 | 0.00 | 0.00% | 0.92 | 0 | 286 | 3.28 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/15/2025 3:59:56 PM EST |
| 175.00 | 150.90 | 152.95 | 151.93 | 149.80 | 0.00 | 0.00% | 0.87 | 0 | 76 | 3.11 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:56 PM EST |
| 180.00 | 146.55 | 147.45 | 147.00 | 139.75 | 0.00 | 0.00% | 0.82 | 0 | 252 | 2.89 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 3:59:56 PM EST |
| 185.00 | 141.50 | 142.90 | 142.20 | 135.29 | 0.00 | 0.00% | 0.77 | 0 | 229 | 2.89 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 3:59:56 PM EST |
| 190.00 | 136.40 | 137.65 | 137.03 | 133.50 | 0.00 | 0.00% | 0.72 | 0 | 523 | 2.68 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 195.00 | 131.55 | 132.95 | 132.25 | 108.05 | 0.00 | 0.00% | 0.68 | 0 | 159 | 2.60 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/15/2025 3:59:56 PM EST |
| 200.00 | 126.55 | 127.80 | 127.18 | 124.73 | 0.00 | 0.00% | 0.64 | 0 | 676 | 2.45 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 210.00 | 116.50 | 117.65 | 117.08 | 115.55 | 0.00 | 0.00% | 0.56 | 0 | 396 | 2.32 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 220.00 | 106.65 | 107.45 | 107.05 | 104.00 | 0.00 | 0.00% | 0.49 | 0 | 2,712 | 1.97 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 230.00 | 96.85 | 98.30 | 97.58 | 94.35 | 0.00 | 0.00% | 0.42 | 0 | 1,320 | 1.90 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 240.00 | 86.60 | 87.65 | 87.13 | 87.47 | 0.00 | 0.00% | 0.36 | 0 | 881 | 1.72 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 250.00 | 76.65 | 78.25 | 77.45 | 77.40 | 0.00 | 0.00% | 0.31 | 0 | 4,349 | 1.53 | 1.00 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 252.50 | 73.80 | 75.10 | 74.45 | 75.11 | 0.00 | 0.00% | 0.29 | 0 | 30 | 1.51 | 1.00 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 255.00 | 71.35 | 73.20 | 72.28 | 68.47 | 0.00 | 0.00% | 0.28 | 0 | 30 | 1.45 | 1.00 | 0.00 | -0.02 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 257.50 | 69.40 | 70.50 | 69.95 | 71.36 | 0.00 | 0.00% | 0.27 | 0 | 19 | 1.38 | 1.00 | 0.00 | -0.03 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 260.00 | 66.70 | 68.35 | 67.53 | 67.30 | 0.00 | 0.00% | 0.26 | 0 | 1,375 | 1.34 | 1.00 | 0.00 | -0.04 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 262.50 | 64.05 | 65.80 | 64.93 | 57.99 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.38 | 0.99 | 0.00 | -0.05 | 9/10/2025 | 9/15/2025 3:59:56 PM EST |
| 265.00 | 61.50 | 63.35 | 62.43 | 60.52 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.29 | 0.99 | 0.00 | -0.07 | 9/12/2025 | 9/15/2025 3:59:56 PM EST |
| 267.50 | 59.05 | 60.95 | 60.00 | 57.16 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.32 | 0.99 | 0.00 | -0.09 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 270.00 | 56.75 | 57.60 | 57.18 | 57.50 | 0.00 | 0.00% | 0.21 | 0 | 2,372 | 1.18 | 0.99 | 0.00 | -0.11 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 272.50 | 54.45 | 55.85 | 55.15 | 42.46 | 0.00 | 0.00% | 0.20 | 0 | 23 | 1.22 | 0.99 | 0.00 | -0.15 | 9/10/2025 | 9/15/2025 3:59:56 PM EST |
| 275.00 | 51.80 | 53.00 | 52.40 | 48.70 | 0.00 | 0.00% | 0.19 | 0 | 149 | 1.10 | 0.98 | 0.00 | -0.19 | 9/11/2025 | 9/15/2025 3:59:56 PM EST |
| 277.50 | 49.55 | 50.95 | 50.25 | 50.40 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.12 | 0.98 | 0.00 | -0.22 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 280.00 | 47.15 | 47.80 | 47.48 | 47.98 | 0.00 | 0.00% | 0.17 | 0 | 2,460 | 1.01 | 0.97 | 0.00 | -0.25 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 282.50 | 44.10 | 45.45 | 44.78 | 45.01 | 0.00 | 0.00% | 0.16 | 0 | 33 | 1.01 | 0.97 | 0.00 | -0.28 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 285.00 | 42.20 | 42.95 | 42.58 | 41.00 | 0.00 | 0.00% | 0.15 | 0 | 196 | 0.89 | 0.96 | 0.00 | -0.31 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 287.50 | 39.70 | 40.70 | 40.20 | 38.66 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.97 | 0.96 | 0.00 | -0.34 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 290.00 | 37.35 | 38.00 | 37.68 | 38.50 | 0.00 | 0.00% | 0.13 | 0 | 979 | 0.81 | 0.95 | 0.00 | -0.37 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 292.50 | 34.65 | 35.55 | 35.10 | 33.95 | 0.00 | 0.00% | 0.12 | 0 | 228 | 0.70 | 0.94 | 0.00 | -0.40 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 295.00 | 32.40 | 33.25 | 32.83 | 33.55 | 0.00 | 0.00% | 0.11 | 0 | 198 | 0.64 | 0.93 | 0.01 | -0.44 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 297.50 | 30.00 | 30.75 | 30.38 | 31.00 | 0.00 | 0.00% | 0.10 | 0 | 310 | 0.67 | 0.92 | 0.01 | -0.47 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 300.00 | 27.80 | 28.50 | 28.15 | 28.30 | 0.00 | 0.00% | 0.09 | 0 | 2,466 | 0.66 | 0.90 | 0.01 | -0.52 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 302.50 | 25.45 | 26.25 | 25.85 | 26.75 | 0.00 | 0.00% | 0.09 | 0 | 540 | 0.66 | 0.89 | 0.01 | -0.56 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 305.00 | 23.25 | 24.00 | 23.63 | 25.00 | 0.00 | 0.00% | 0.08 | 0 | 675 | 0.64 | 0.87 | 0.01 | -0.61 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 307.50 | 21.05 | 21.85 | 21.45 | 22.45 | 0.00 | 0.00% | 0.07 | 0 | 640 | 0.60 | 0.84 | 0.01 | -0.67 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 310.00 | 18.90 | 19.75 | 19.33 | 19.75 | 0.00 | 0.00% | 0.06 | 0 | 3,567 | 0.62 | 0.81 | 0.01 | -0.73 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 312.50 | 17.30 | 17.75 | 17.53 | 17.69 | 0.00 | 0.00% | 0.06 | 0 | 376 | 0.62 | 0.78 | 0.01 | -0.79 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 315.00 | 15.40 | 15.80 | 15.60 | 15.80 | 0.00 | 0.00% | 0.05 | 0 | 1,674 | 0.61 | 0.74 | 0.02 | -0.86 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 317.50 | 13.65 | 14.05 | 13.85 | 14.00 | 0.00 | 0.00% | 0.04 | 0 | 737 | 0.61 | 0.70 | 0.02 | -0.92 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 320.00 | 11.95 | 12.35 | 12.15 | 12.45 | 0.00 | 0.00% | 0.04 | 0 | 12,342 | 0.60 | 0.65 | 0.02 | -0.98 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 322.50 | 10.50 | 10.85 | 10.68 | 11.07 | 0.00 | 0.00% | 0.03 | 0 | 797 | 0.60 | 0.60 | 0.02 | -1.02 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 325.00 | 9.05 | 9.40 | 9.23 | 9.25 | 0.00 | 0.00% | 0.03 | 0 | 2,900 | 0.60 | 0.55 | 0.02 | -1.05 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 327.50 | 7.85 | 8.15 | 8.00 | 8.01 | 0.00 | 0.00% | 0.02 | 0 | 824 | 0.60 | 0.51 | 0.02 | -1.06 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 330.00 | 6.80 | 7.00 | 6.90 | 6.90 | 0.00 | 0.00% | 0.02 | 0 | 7,304 | 0.60 | 0.46 | 0.02 | -1.06 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 332.50 | 5.80 | 6.00 | 5.90 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 10,118 | 0.60 | 0.41 | 0.02 | -1.04 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 335.00 | 5.00 | 5.15 | 5.08 | 5.14 | 0.00 | 0.00% | 0.02 | 0 | 19,500 | 0.61 | 0.37 | 0.02 | -1.02 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 337.50 | 4.20 | 4.45 | 4.33 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 6,741 | 0.61 | 0.33 | 0.02 | -0.98 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 340.00 | 3.60 | 3.80 | 3.70 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 18,789 | 0.62 | 0.29 | 0.02 | -0.93 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 342.50 | 3.05 | 3.25 | 3.15 | 3.16 | 0.00 | 0.00% | 0.01 | 0 | 4,750 | 0.63 | 0.25 | 0.02 | -0.88 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 345.00 | 2.65 | 2.76 | 2.71 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1,468 | 0.64 | 0.22 | 0.01 | -0.83 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 347.50 | 2.27 | 2.40 | 2.34 | 2.42 | 0.00 | 0.00% | 0.01 | 0 | 5,577 | 0.65 | 0.19 | 0.01 | -0.77 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 350.00 | 1.96 | 2.00 | 1.98 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 16,011 | 0.66 | 0.17 | 0.01 | -0.72 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 352.50 | 1.69 | 1.79 | 1.74 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 4,875 | 0.67 | 0.15 | 0.01 | -0.68 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 355.00 | 1.47 | 1.55 | 1.51 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 5,029 | 0.68 | 0.13 | 0.01 | -0.63 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 357.50 | 1.29 | 1.36 | 1.33 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 6,133 | 0.69 | 0.12 | 0.01 | -0.59 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 360.00 | 1.13 | 1.19 | 1.16 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 11,146 | 0.71 | 0.10 | 0.01 | -0.56 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 362.50 | 1.00 | 1.06 | 1.03 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 10,734 | 0.72 | 0.09 | 0.01 | -0.52 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 365.00 | 0.88 | 0.91 | 0.90 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 1,066 | 0.73 | 0.08 | 0.01 | -0.49 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 367.50 | 0.78 | 0.84 | 0.81 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.75 | 0.07 | 0.01 | -0.46 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 370.00 | 0.70 | 0.74 | 0.72 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 4,471 | 0.76 | 0.07 | 0.01 | -0.43 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 372.50 | 0.62 | 0.67 | 0.65 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.77 | 0.06 | 0.00 | -0.40 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 375.00 | 0.56 | 0.60 | 0.58 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 2,247 | 0.78 | 0.05 | 0.00 | -0.38 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 377.50 | 0.50 | 0.53 | 0.52 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.80 | 0.05 | 0.00 | -0.35 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 380.00 | 0.45 | 0.48 | 0.47 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 3,017 | 0.81 | 0.04 | 0.00 | -0.33 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 390.00 | 0.29 | 0.33 | 0.31 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2,640 | 0.86 | 0.03 | 0.00 | -0.24 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 400.00 | 0.20 | 0.22 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 9,671 | 0.91 | 0.02 | 0.00 | -0.18 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 410.00 | 0.14 | 0.18 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2,862 | 0.96 | 0.01 | 0.00 | -0.12 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 420.00 | 0.10 | 0.11 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,270 | 1.00 | 0.01 | 0.00 | -0.07 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 430.00 | 0.07 | 0.08 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,625 | 1.03 | 0.00 | 0.00 | -0.03 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 440.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,648 | 1.07 | 0.00 | 0.00 | -0.02 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 450.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,586 | 1.12 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 460.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 895 | 1.16 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 470.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,199 | 1.19 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 480.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,028 | 1.25 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 490.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 342 | 1.29 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 500.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,389 | 1.31 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 510.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 290 | 1.45 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 520.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 707 | 1.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:56 PM EST |
| 530.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 492 | 1.55 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 540.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 275 | 1.80 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:56 PM EST |
| 550.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 318 | 1.78 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:56 PM EST |
| 560.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.80 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 570.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 449 | 1.86 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 3:59:56 PM EST |
| 580.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:56 PM EST |
| 590.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.81 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 600.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,049 | 1.86 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 610.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 355 | 1.90 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/15/2025 3:59:56 PM EST |
| 620.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 319 | 1.95 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 3:59:56 PM EST |
| 630.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.99 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 640.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 143 | 2.03 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 3:59:56 PM EST |
| 650.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 399 | 2.08 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 3:59:56 PM EST |
| 660.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.12 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 670.00 | 0.00 | 0.02 | 0.01 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.16 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/15/2025 3:59:56 PM EST |
| 680.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 107 | 2.20 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/15/2025 3:59:56 PM EST |
| 690.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.24 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 154 | 2.16 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/15/2025 3:59:56 PM EST |
| 710.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.20 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/15/2025 3:59:56 PM EST |
| 720.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,140 | 2.24 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:56 PM EST |
| 730.00 | 0.00 | 0.01 | 0.01 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.27 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/15/2025 3:59:56 PM EST |
| 740.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 498 | 2.31 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 3:59:56 PM EST |
| 750.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.34 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/15/2025 3:59:56 PM EST |
| 760.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.38 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/15/2025 3:59:56 PM EST |
| 770.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.41 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/15/2025 3:59:56 PM EST |
| 780.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.44 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/15/2025 3:59:56 PM EST |
| 790.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/15/2025 3:59:56 PM EST |
| 800.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/15/2025 3:59:56 PM EST |
| 810.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/15/2025 3:59:56 PM EST |
| 820.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/15/2025 3:59:56 PM EST |
| 830.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/15/2025 3:59:56 PM EST |
| 840.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/15/2025 3:59:56 PM EST |
| 850.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/15/2025 3:59:56 PM EST |
| 860.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 870.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/15/2025 3:59:56 PM EST |
| 880.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 915 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/15/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 703 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/15/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/15/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/15/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 546 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 932 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/15/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/15/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 588 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 562 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/15/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,251 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,053 | 2.45 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/15/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,601 | 2.35 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 666 | 2.71 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,509 | 2.16 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,626 | 2.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:56 PM EST |
| 170.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,617 | 2.05 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,180 | 2.19 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:56 PM EST |
| 180.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,095 | 1.88 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 185.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,095 | 1.88 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,653 | 1.77 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 195.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,063 | 1.64 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 200.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,388 | 1.57 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 210.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,039 | 1.49 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 220.00 | 0.04 | 0.05 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,113 | 1.42 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 230.00 | 0.04 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,356 | 1.30 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 240.00 | 0.06 | 0.07 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7,735 | 1.18 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 250.00 | 0.07 | 0.08 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4,656 | 1.06 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 252.50 | 0.07 | 0.08 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.03 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 255.00 | 0.08 | 0.09 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.00 | 0.00 | 0.00 | -0.02 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 257.50 | 0.09 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.97 | 0.00 | 0.00 | -0.03 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 260.00 | 0.10 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3,943 | 0.96 | 0.00 | 0.00 | -0.04 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 262.50 | 0.10 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.92 | -0.01 | 0.00 | -0.05 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 265.00 | 0.10 | 0.13 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.90 | -0.01 | 0.00 | -0.07 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 267.50 | 0.12 | 0.14 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 779 | 0.88 | -0.01 | 0.00 | -0.09 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 270.00 | 0.13 | 0.16 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3,214 | 0.85 | -0.01 | 0.00 | -0.11 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 272.50 | 0.14 | 0.18 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.83 | -0.01 | 0.00 | -0.15 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 275.00 | 0.16 | 0.21 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 545 | 0.81 | -0.02 | 0.00 | -0.19 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 277.50 | 0.20 | 0.23 | 0.22 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.79 | -0.02 | 0.00 | -0.22 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 280.00 | 0.23 | 0.26 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 4,650 | 0.77 | -0.03 | 0.00 | -0.25 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 282.50 | 0.27 | 0.31 | 0.29 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 741 | 0.75 | -0.03 | 0.00 | -0.28 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 285.00 | 0.32 | 0.36 | 0.34 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1,331 | 0.74 | -0.04 | 0.00 | -0.31 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 287.50 | 0.39 | 0.42 | 0.41 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 780 | 0.72 | -0.04 | 0.00 | -0.34 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 290.00 | 0.47 | 0.50 | 0.49 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 9,304 | 0.71 | -0.05 | 0.00 | -0.37 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 292.50 | 0.56 | 0.60 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 451 | 0.69 | -0.06 | 0.00 | -0.40 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 295.00 | 0.67 | 0.74 | 0.71 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1,022 | 0.68 | -0.07 | 0.01 | -0.44 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 297.50 | 0.82 | 0.90 | 0.86 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 527 | 0.66 | -0.08 | 0.01 | -0.47 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 300.00 | 1.01 | 1.07 | 1.04 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 5,686 | 0.65 | -0.10 | 0.01 | -0.52 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 302.50 | 1.23 | 1.30 | 1.27 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 1,124 | 0.64 | -0.11 | 0.01 | -0.56 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 305.00 | 1.52 | 1.61 | 1.57 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 1,197 | 0.63 | -0.13 | 0.01 | -0.61 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 307.50 | 1.86 | 1.97 | 1.92 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 1,206 | 0.62 | -0.16 | 0.01 | -0.67 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 310.00 | 2.27 | 2.39 | 2.33 | 2.32 | 0.00 | 0.00% | 0.01 | 0 | 4,211 | 0.62 | -0.19 | 0.01 | -0.73 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 312.50 | 2.78 | 2.91 | 2.85 | 2.79 | 0.00 | 0.00% | 0.01 | 0 | 675 | 0.61 | -0.22 | 0.01 | -0.79 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 315.00 | 3.35 | 3.55 | 3.45 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 1,318 | 0.60 | -0.26 | 0.02 | -0.86 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 317.50 | 4.10 | 4.30 | 4.20 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 493 | 0.60 | -0.30 | 0.02 | -0.92 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 320.00 | 4.95 | 5.05 | 5.00 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 2,980 | 0.60 | -0.35 | 0.02 | -0.98 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 322.50 | 5.85 | 6.15 | 6.00 | 5.93 | 0.00 | 0.00% | 0.02 | 0 | 726 | 0.59 | -0.40 | 0.02 | -1.02 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 325.00 | 7.00 | 7.25 | 7.13 | 7.09 | 0.00 | 0.00% | 0.02 | 0 | 1,074 | 0.59 | -0.45 | 0.02 | -1.05 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 327.50 | 8.15 | 8.50 | 8.33 | 8.32 | 0.00 | 0.00% | 0.03 | 0 | 200 | 0.59 | -0.49 | 0.02 | -1.06 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 330.00 | 9.60 | 9.90 | 9.75 | 9.70 | 0.00 | 0.00% | 0.03 | 0 | 3,308 | 0.60 | -0.54 | 0.02 | -1.06 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 332.50 | 11.05 | 11.45 | 11.25 | 10.80 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.60 | -0.59 | 0.02 | -1.04 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 335.00 | 12.65 | 13.10 | 12.88 | 12.68 | 0.00 | 0.00% | 0.04 | 0 | 269 | 0.60 | -0.63 | 0.02 | -1.02 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 337.50 | 14.40 | 14.90 | 14.65 | 14.57 | 0.00 | 0.00% | 0.04 | 0 | 64 | 0.61 | -0.67 | 0.02 | -0.98 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 340.00 | 16.30 | 16.80 | 16.55 | 15.89 | 0.00 | 0.00% | 0.05 | 0 | 1,831 | 0.61 | -0.71 | 0.02 | -0.93 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 342.50 | 18.25 | 18.75 | 18.50 | 21.15 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.62 | -0.75 | 0.02 | -0.88 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 345.00 | 20.25 | 20.90 | 20.58 | 20.62 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.63 | -0.78 | 0.01 | -0.83 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 347.50 | 21.20 | 23.15 | 22.18 | 23.30 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.65 | -0.81 | 0.01 | -0.77 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 350.00 | 24.60 | 25.75 | 25.18 | 24.00 | 0.00 | 0.00% | 0.07 | 0 | 733 | 0.70 | -0.83 | 0.01 | -0.72 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 352.50 | 26.50 | 27.50 | 27.00 | 32.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.65 | -0.85 | 0.01 | -0.68 | 9/11/2025 | 9/15/2025 3:59:56 PM EST |
| 355.00 | 28.65 | 29.65 | 29.15 | 31.58 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.68 | -0.87 | 0.01 | -0.63 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 357.50 | 31.30 | 33.35 | 32.33 | 34.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.67 | -0.88 | 0.01 | -0.59 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 360.00 | 33.75 | 34.95 | 34.35 | 33.13 | 0.00 | 0.00% | 0.10 | 0 | 9,597 | 0.70 | -0.90 | 0.01 | -0.56 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 362.50 | 35.95 | 37.55 | 36.75 | 35.50 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.69 | -0.91 | 0.01 | -0.52 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 365.00 | 38.20 | 39.80 | 39.00 | 38.66 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.68 | -0.92 | 0.01 | -0.49 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 367.50 | 40.50 | 41.50 | 41.00 | 42.25 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.55 | -0.93 | 0.01 | -0.46 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 370.00 | 43.30 | 44.75 | 44.03 | 42.40 | 0.00 | 0.00% | 0.12 | 0 | 2,185 | 0.85 | -0.93 | 0.01 | -0.43 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 372.50 | 45.25 | 47.35 | 46.30 | 45.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.93 | -0.94 | 0.00 | -0.40 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 375.00 | 47.65 | 49.05 | 48.35 | 49.65 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.96 | -0.95 | 0.00 | -0.38 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 377.50 | 50.00 | 51.90 | 50.95 | 50.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.97 | -0.95 | 0.00 | -0.35 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 380.00 | 53.00 | 53.75 | 53.38 | 52.37 | 0.00 | 0.00% | 0.14 | 0 | 948 | 0.81 | -0.96 | 0.00 | -0.33 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 390.00 | 62.40 | 64.85 | 63.63 | 63.76 | 0.00 | 0.00% | 0.16 | 0 | 1,217 | 1.04 | -0.97 | 0.00 | -0.24 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 400.00 | 72.75 | 73.80 | 73.28 | 73.00 | 0.00 | 0.00% | 0.18 | 0 | 243 | 1.13 | -0.98 | 0.00 | -0.18 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 410.00 | 81.15 | 84.10 | 82.63 | 81.70 | 0.00 | 0.00% | 0.20 | 0 | 32 | 1.24 | -0.99 | 0.00 | -0.12 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 420.00 | 92.25 | 93.40 | 92.83 | 100.00 | 0.00 | 0.00% | 0.22 | 0 | 24 | 1.35 | -0.99 | 0.00 | -0.07 | 9/11/2025 | 9/15/2025 3:59:56 PM EST |
| 430.00 | 102.25 | 103.45 | 102.85 | 122.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.03 | 9/4/2025 | 9/15/2025 3:59:56 PM EST |
| 440.00 | 112.30 | 113.40 | 112.85 | 117.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.02 | 9/10/2025 | 9/15/2025 3:59:56 PM EST |
| 450.00 | 122.30 | 123.45 | 122.88 | 133.21 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.66 | -1.00 | 0.00 | -0.01 | 9/9/2025 | 9/15/2025 3:59:56 PM EST |
| 460.00 | 132.30 | 133.35 | 132.83 | 145.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/15/2025 3:59:56 PM EST |
| 470.00 | 142.30 | 143.35 | 142.83 | 154.19 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 9/15/2025 3:59:56 PM EST |
| 480.00 | 152.30 | 153.35 | 152.83 | 175.44 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/15/2025 3:59:56 PM EST |
| 490.00 | 162.25 | 163.40 | 162.83 | 192.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 9/15/2025 3:59:56 PM EST |
| 500.00 | 172.25 | 173.35 | 172.80 | 180.05 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.04 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 3:59:56 PM EST |
| 510.00 | 182.25 | 183.35 | 182.80 | 204.07 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/15/2025 3:59:56 PM EST |
| 520.00 | 192.25 | 193.35 | 192.80 | 140.54 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 9/15/2025 3:59:56 PM EST |
| 530.00 | 202.30 | 203.40 | 202.85 | 145.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 9/15/2025 3:59:56 PM EST |
| 540.00 | 212.25 | 213.90 | 213.08 | 159.55 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 9/15/2025 3:59:56 PM EST |
| 550.00 | 222.25 | 224.05 | 223.15 | 171.75 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 9/15/2025 3:59:56 PM EST |
| 560.00 | 232.25 | 234.00 | 233.13 | 142.07 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 9/15/2025 3:59:56 PM EST |
| 570.00 | 242.25 | 244.05 | 243.15 | 187.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 9/15/2025 3:59:56 PM EST |
| 580.00 | 252.25 | 253.40 | 252.83 | 198.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 9/15/2025 3:59:56 PM EST |
| 590.00 | 262.25 | 264.05 | 263.15 | 252.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 9/15/2025 3:59:56 PM EST |
| 600.00 | 272.25 | 274.05 | 273.15 | 293.45 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/15/2025 3:59:56 PM EST |
| 610.00 | 282.25 | 283.45 | 282.85 | 273.10 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 9/15/2025 3:59:56 PM EST |
| 620.00 | 292.25 | 294.05 | 293.15 | 282.45 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 9/15/2025 3:59:56 PM EST |
| 630.00 | 302.35 | 304.00 | 303.18 | 238.65 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/15/2025 3:59:56 PM EST |
| 640.00 | 312.25 | 314.05 | 313.15 | % | 0.49 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 650.00 | 322.30 | 323.45 | 322.88 | 219.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 9/15/2025 3:59:56 PM EST |
| 660.00 | 332.30 | 334.05 | 333.18 | 232.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 9/15/2025 3:59:56 PM EST |
| 670.00 | 342.30 | 344.05 | 343.18 | 275.37 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/15/2025 3:59:56 PM EST |
| 680.00 | 352.30 | 354.05 | 353.18 | 286.94 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/15/2025 3:59:56 PM EST |
| 690.00 | 362.05 | 363.40 | 362.73 | 298.15 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/15/2025 3:59:56 PM EST |
| 700.00 | 372.25 | 374.05 | 373.15 | 306.18 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 9/15/2025 3:59:56 PM EST |
| 710.00 | 382.30 | 383.55 | 382.93 | 317.87 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/15/2025 3:59:56 PM EST |
| 720.00 | 392.25 | 394.05 | 393.15 | 313.85 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 9/15/2025 3:59:56 PM EST |
| 730.00 | 401.95 | 404.00 | 402.98 | % | 0.55 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 740.00 | 412.25 | 414.05 | 413.15 | 345.17 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/15/2025 3:59:56 PM EST |
| 750.00 | 422.25 | 423.45 | 422.85 | 355.08 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/15/2025 3:59:56 PM EST |
| 760.00 | 432.35 | 433.65 | 433.00 | 438.55 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 3:59:56 PM EST |
| 770.00 | 442.25 | 444.80 | 443.53 | 376.19 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 9/15/2025 3:59:56 PM EST |
| 780.00 | 452.25 | 453.85 | 453.05 | % | 0.58 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 790.00 | 461.95 | 464.05 | 463.00 | % | 0.59 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 800.00 | 472.05 | 473.75 | 472.90 | % | 0.59 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 810.00 | 482.05 | 483.60 | 482.83 | % | 0.60 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 820.00 | 492.25 | 493.50 | 492.88 | % | 0.60 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 830.00 | 502.30 | 503.95 | 503.13 | % | 0.61 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 840.00 | 512.05 | 513.90 | 512.98 | % | 0.61 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 850.00 | 522.05 | 524.05 | 523.05 | % | 0.62 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 860.00 | 532.05 | 534.05 | 533.05 | % | 0.62 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 870.00 | 542.25 | 543.65 | 542.95 | % | 0.62 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 880.00 | 552.25 | 553.65 | 552.95 | 566.55 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 9/15/2025 3:59:56 PM EST |