Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $175.00 as of 9/14/2026 7:36:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 145.75 | 149.90 | 147.83 | % | 3.70 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 9/14/2026 9:58:54 AM EST | |||
| 45.00 | 140.65 | 144.85 | 142.75 | % | 3.17 | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 9/14/2026 9:58:54 AM EST | |||
| 50.00 | 135.70 | 139.15 | 137.43 | 129.48 | 0.00 | 0.00% | 2.75 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 55.00 | 130.70 | 135.45 | 133.08 | % | 2.42 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 9/14/2026 9:58:54 AM EST | |||
| 60.00 | 125.70 | 129.85 | 127.78 | % | 2.13 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 9/14/2026 9:58:54 AM EST | |||
| 65.00 | 120.65 | 124.85 | 122.75 | % | 1.89 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 9/14/2026 9:58:54 AM EST | |||
| 70.00 | 115.75 | 122.15 | 118.95 | % | 1.70 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 9/14/2026 9:58:54 AM EST | |||
| 75.00 | 110.70 | 116.85 | 113.78 | % | 1.52 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 9/14/2026 9:58:54 AM EST | |||
| 80.00 | 105.75 | 111.80 | 108.78 | 99.55 | 0.00 | 0.00% | 1.36 | 0 | 2 | 4.11 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 9:58:54 AM EST |
| 85.00 | 100.70 | 106.85 | 103.78 | % | 1.22 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 9/14/2026 9:58:54 AM EST | |||
| 90.00 | 95.70 | 101.85 | 98.78 | % | 1.10 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 9/14/2026 9:58:54 AM EST | |||
| 95.00 | 90.70 | 96.85 | 93.78 | % | 0.99 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 9/14/2026 9:58:54 AM EST | |||
| 100.00 | 85.75 | 91.90 | 88.83 | 77.07 | 0.00 | 0.00% | 0.89 | 0 | 2 | 3.13 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 9:58:54 AM EST |
| 105.00 | 80.75 | 86.90 | 83.83 | % | 0.80 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 9/14/2026 9:58:54 AM EST | |||
| 110.00 | 75.75 | 82.20 | 78.98 | % | 0.72 | 0 | 0 | 2.77 | 1.00 | 0.00 | -0.01 | 9/14/2026 9:58:54 AM EST | |||
| 115.00 | 70.80 | 77.20 | 74.00 | 65.00 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.02 | 9/1/2026 | 9/14/2026 9:58:54 AM EST |
| 120.00 | 66.10 | 70.70 | 68.40 | 57.20 | 0.00 | 0.00% | 0.57 | 0 | 2 | 2.34 | 1.00 | 0.00 | -0.03 | 9/9/2026 | 9/14/2026 9:58:54 AM EST |
| 125.00 | 60.85 | 66.95 | 63.90 | 48.62 | 0.00 | 0.00% | 0.51 | 0 | 5 | 2.27 | 1.00 | 0.00 | -0.03 | 9/10/2026 | 9/14/2026 9:58:54 AM EST |
| 130.00 | 55.90 | 62.00 | 58.95 | 41.56 | 0.00 | 0.00% | 0.45 | 0 | 11 | 2.05 | 0.99 | 0.00 | -0.03 | 9/10/2026 | 9/14/2026 9:58:54 AM EST |
| 135.00 | 50.95 | 57.15 | 54.05 | 39.45 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.96 | 0.99 | 0.00 | -0.03 | 9/10/2026 | 9/14/2026 9:58:54 AM EST |
| 136.00 | 49.95 | 56.20 | 53.08 | 37.29 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.93 | 0.99 | 0.00 | -0.04 | 9/10/2026 | 9/14/2026 9:58:54 AM EST |
| 137.00 | 48.95 | 55.00 | 51.98 | 40.78 | 0.00 | 0.00% | 0.38 | 0 | 7 | 1.90 | 0.99 | 0.00 | -0.04 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 138.00 | 48.00 | 54.00 | 51.00 | 19.60 | 0.00 | 0.00% | 0.37 | 0 | 16 | 1.74 | 0.99 | 0.00 | -0.04 | 8/6/2026 | 9/14/2026 9:58:54 AM EST |
| 139.00 | 47.00 | 53.10 | 50.05 | 34.73 | 0.00 | 0.00% | 0.36 | 0 | 7 | 1.83 | 0.99 | 0.00 | -0.04 | 9/10/2026 | 9/14/2026 9:58:54 AM EST |
| 140.00 | 46.05 | 52.15 | 49.10 | 41.65 | 0.00 | 0.00% | 0.35 | 0 | 54 | 1.66 | 0.99 | 0.00 | -0.05 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 141.00 | 45.05 | 51.15 | 48.10 | 33.47 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.72 | 0.99 | 0.00 | -0.05 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 142.00 | 44.05 | 50.00 | 47.03 | 32.70 | 0.00 | 0.00% | 0.33 | 0 | 13 | 1.70 | 0.99 | 0.00 | -0.05 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 143.00 | 43.10 | 49.75 | 46.43 | 18.10 | 0.00 | 0.00% | 0.32 | 0 | 20 | 1.72 | 0.98 | 0.00 | -0.05 | 8/13/2026 | 9/14/2026 9:58:54 AM EST |
| 144.00 | 42.10 | 48.75 | 45.43 | 51.52 | 0.00 | 0.00% | 0.32 | 0 | 42 | 1.70 | 0.98 | 0.00 | -0.08 | 9/3/2026 | 9/14/2026 9:58:54 AM EST |
| 145.00 | 41.15 | 47.15 | 44.15 | 22.20 | 0.00 | 0.00% | 0.30 | 0 | 56 | 1.62 | 0.96 | 0.00 | -0.11 | 8/19/2026 | 9/14/2026 9:58:54 AM EST |
| 146.00 | 40.15 | 46.80 | 43.48 | 15.40 | 0.00 | 0.00% | 0.30 | 0 | 16 | 1.66 | 0.96 | 0.00 | -0.11 | 8/19/2026 | 9/14/2026 9:58:54 AM EST |
| 147.00 | 39.20 | 45.85 | 42.53 | 32.64 | 0.00 | 0.00% | 0.29 | 0 | 15 | 1.63 | 0.95 | 0.00 | -0.14 | 9/9/2026 | 9/14/2026 9:58:54 AM EST |
| 148.00 | 39.15 | 43.00 | 41.08 | 27.30 | 0.00 | 0.00% | 0.28 | 0 | 31 | 1.58 | 0.95 | 0.00 | -0.14 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 149.00 | 38.15 | 42.00 | 40.08 | 41.45 | 0.00 | 0.00% | 0.27 | 0 | 20 | 1.40 | 0.95 | 0.00 | -0.14 | 8/21/2026 | 9/14/2026 9:58:54 AM EST |
| 150.00 | 36.30 | 40.85 | 38.58 | 32.30 | +6.80 | +26.67% | 0.26 | 1 | 81 | 1.49 | 0.94 | 0.00 | -0.16 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 152.50 | 33.95 | 40.05 | 37.00 | 30.35 | 0.00 | 0.00% | 0.24 | 0 | 28 | 1.37 | 0.93 | 0.00 | -0.17 | 8/24/2026 | 9/14/2026 9:58:54 AM EST |
| 155.00 | 31.60 | 36.75 | 34.18 | 21.00 | 0.00 | 0.00% | 0.22 | 0 | 71 | 1.37 | 0.92 | 0.01 | -0.19 | 9/10/2026 | 9/14/2026 9:58:54 AM EST |
| 157.50 | 29.25 | 33.60 | 31.43 | 24.15 | 0.00 | 0.00% | 0.20 | 0 | 26 | 1.22 | 0.91 | 0.01 | -0.21 | 9/8/2026 | 9/14/2026 9:58:54 AM EST |
| 160.00 | 28.50 | 31.15 | 29.83 | 27.03 | +9.56 | +54.73% | 0.19 | 2 | 606 | 1.17 | 0.89 | 0.01 | -0.22 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 162.50 | 24.75 | 29.45 | 27.10 | 16.14 | 0.00 | 0.00% | 0.17 | 0 | 223 | 1.16 | 0.87 | 0.01 | -0.24 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 165.00 | 24.20 | 25.90 | 25.05 | 19.10 | 0.00 | 0.00% | 0.15 | 0 | 147 | 0.73 | 0.85 | 0.01 | -0.26 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 167.50 | 20.50 | 26.45 | 23.48 | 17.10 | 0.00 | 0.00% | 0.14 | 0 | 16 | 1.10 | 0.83 | 0.01 | -0.29 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 170.00 | 20.50 | 22.00 | 21.25 | 21.20 | +10.35 | +95.40% | 0.12 | 24 | 655 | 0.68 | 0.80 | 0.01 | -0.31 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 172.50 | 17.85 | 20.60 | 19.23 | 19.20 | +9.10 | +90.10% | 0.11 | 7 | 108 | 0.74 | 0.77 | 0.01 | -0.33 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 175.00 | 16.70 | 17.90 | 17.30 | 18.30 | +9.45 | +106.78% | 0.10 | 27 | 241 | 0.73 | 0.73 | 0.01 | -0.36 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 177.50 | 15.15 | 15.65 | 15.40 | 15.50 | +7.70 | +98.72% | 0.09 | 71 | 182 | 0.74 | 0.69 | 0.01 | -0.38 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 180.00 | 13.70 | 14.00 | 13.85 | 13.62 | +7.12 | +109.54% | 0.08 | 228 | 774 | 0.73 | 0.65 | 0.02 | -0.40 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 182.50 | 11.95 | 12.65 | 12.30 | 12.85 | +7.05 | +121.56% | 0.07 | 56 | 195 | 0.75 | 0.61 | 0.02 | -0.42 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 185.00 | 10.85 | 11.20 | 11.03 | 11.20 | +6.13 | +120.91% | 0.06 | 249 | 1,140 | 0.74 | 0.57 | 0.02 | -0.43 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 187.50 | 9.45 | 10.00 | 9.73 | 9.79 | +6.44 | +192.24% | 0.05 | 67 | 173 | 0.74 | 0.53 | 0.02 | -0.44 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 190.00 | 8.40 | 8.75 | 8.58 | 9.16 | +5.46 | +147.57% | 0.05 | 233 | 991 | 0.74 | 0.49 | 0.02 | -0.45 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 192.50 | 7.50 | 7.90 | 7.70 | 7.73 | +4.79 | +162.93% | 0.04 | 18 | 153 | 0.74 | 0.45 | 0.02 | -0.45 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 195.00 | 6.50 | 6.85 | 6.68 | 7.06 | +4.32 | +157.67% | 0.03 | 159 | 646 | 0.75 | 0.41 | 0.02 | -0.44 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 197.50 | 5.70 | 6.20 | 5.95 | 5.89 | +3.61 | +158.34% | 0.03 | 12 | 73 | 0.75 | 0.38 | 0.02 | -0.44 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 200.00 | 5.00 | 5.35 | 5.18 | 5.21 | +3.19 | +157.93% | 0.03 | 1,144 | 1,614 | 0.75 | 0.34 | 0.01 | -0.43 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 202.50 | 4.40 | 4.65 | 4.53 | 4.80 | +3.05 | +174.29% | 0.02 | 36 | 155 | 0.77 | 0.31 | 0.01 | -0.42 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 205.00 | 3.85 | 4.10 | 3.98 | 3.90 | +2.25 | +136.37% | 0.02 | 78 | 746 | 0.77 | 0.28 | 0.01 | -0.40 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 207.50 | 3.45 | 3.60 | 3.53 | 3.55 | +2.13 | +150.00% | 0.02 | 14 | 115 | 0.77 | 0.26 | 0.01 | -0.38 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 210.00 | 2.98 | 3.15 | 3.07 | 3.25 | +2.10 | +182.61% | 0.01 | 139 | 335 | 0.77 | 0.23 | 0.01 | -0.37 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 212.50 | 2.61 | 2.74 | 2.68 | 2.79 | +1.80 | +181.82% | 0.01 | 63 | 43 | 0.79 | 0.21 | 0.01 | -0.35 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 215.00 | 2.27 | 2.43 | 2.35 | 2.40 | +1.55 | +182.36% | 0.01 | 207 | 267 | 0.79 | 0.19 | 0.01 | -0.33 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 217.50 | 1.97 | 2.16 | 2.07 | 2.10 | +1.06 | +101.93% | 0.01 | 7 | 6 | 0.80 | 0.17 | 0.01 | -0.31 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 220.00 | 1.73 | 1.89 | 1.81 | 1.90 | +1.24 | +187.88% | 0.01 | 238 | 943 | 0.80 | 0.15 | 0.01 | -0.29 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 222.50 | 1.52 | 1.68 | 1.60 | 1.60 | +0.91 | +131.89% | 0.01 | 13 | 75 | 0.81 | 0.13 | 0.01 | -0.27 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 225.00 | 1.34 | 1.51 | 1.43 | 1.44 | +0.94 | +188.00% | 0.01 | 87 | 308 | 0.81 | 0.12 | 0.01 | -0.25 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 227.50 | 1.18 | 1.34 | 1.26 | 1.38 | +0.81 | +142.11% | 0.01 | 5 | 1 | 0.82 | 0.11 | 0.01 | -0.23 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 230.00 | 1.06 | 1.18 | 1.12 | 1.06 | +0.67 | +171.80% | 0.00 | 322 | 380 | 0.83 | 0.09 | 0.01 | -0.21 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 232.50 | 0.92 | 1.08 | 1.00 | 1.00 | +0.67 | +203.03% | 0.00 | 1 | 8 | 0.84 | 0.08 | 0.01 | -0.20 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 235.00 | 0.80 | 0.97 | 0.89 | 0.82 | +0.45 | +121.63% | 0.00 | 191 | 206 | 0.84 | 0.07 | 0.01 | -0.18 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 237.50 | 0.71 | 0.87 | 0.79 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.86 | 0.07 | 0.00 | -0.16 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 240.00 | 0.63 | 0.78 | 0.71 | 0.86 | +0.61 | +244.00% | 0.00 | 151 | 426 | 0.87 | 0.06 | 0.00 | -0.15 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 242.50 | 0.56 | 0.70 | 0.63 | 0.62 | +0.37 | +148.00% | 0.00 | 5 | 8 | 0.87 | 0.05 | 0.00 | -0.14 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 245.00 | 0.48 | 0.65 | 0.57 | 0.60 | +0.34 | +130.77% | 0.00 | 19 | 67 | 0.88 | 0.05 | 0.00 | -0.13 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 250.00 | 0.32 | 0.50 | 0.41 | 0.47 | +0.28 | +147.37% | 0.00 | 13 | 267 | 0.88 | 0.04 | 0.00 | -0.10 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 255.00 | 0.28 | 0.38 | 0.33 | 0.27 | +0.07 | +35.00% | 0.00 | 15 | 178 | 0.88 | 0.03 | 0.00 | -0.08 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 260.00 | 0.03 | 0.48 | 0.26 | 0.26 | +0.13 | +100.00% | 0.00 | 11 | 175 | 0.85 | 0.02 | 0.00 | -0.07 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 265.00 | 0.11 | 0.30 | 0.21 | 0.28 | +0.19 | +211.12% | 0.00 | 1 | 46 | 1.30 | 0.01 | 0.00 | -0.04 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 270.00 | 0.11 | 0.31 | 0.21 | 0.29 | +0.17 | +141.67% | 0.00 | 5 | 133 | 0.99 | 0.01 | 0.00 | -0.03 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 275.00 | 0.00 | 0.45 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.32 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/14/2026 9:58:54 AM EST |
| 280.00 | 0.07 | 0.32 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.24 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 285.00 | 0.00 | 4.35 | 2.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.44 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/14/2026 9:58:54 AM EST |
| 290.00 | 0.04 | 0.25 | 0.15 | 0.07 | -0.12 | -63.16% | 0.00 | 2 | 102 | 2.50 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 295.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 30 | 2.55 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 300.00 | 0.03 | 0.15 | 0.09 | 0.08 | +0.01 | +14.29% | 0.00 | 37 | 239 | 1.02 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 9:58:54 AM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 9:58:54 AM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.44 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 9:58:54 AM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:58:54 AM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:58:54 AM EST | |||
| 65.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.09 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 9:58:54 AM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.98 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 9:58:54 AM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.87 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/14/2026 9:58:54 AM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.74 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 9:58:54 AM EST |
| 95.00 | 0.00 | 1.72 | 0.86 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 184 | 2.59 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 498 | 1.80 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 105.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.44 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 9:58:54 AM EST |
| 110.00 | 0.06 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 874 | 1.25 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 115.00 | 0.01 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 450 | 1.12 | 0.00 | 0.00 | -0.02 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 120.00 | 0.01 | 0.20 | 0.11 | 0.13 | +0.03 | +30.00% | 0.00 | 1 | 162 | 1.04 | 0.00 | 0.00 | -0.03 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 125.00 | 0.01 | 0.24 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 10 | 96 | 0.97 | 0.00 | 0.00 | -0.03 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 130.00 | 0.10 | 0.24 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 20 | 554 | 1.15 | -0.01 | 0.00 | -0.03 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 135.00 | 0.14 | 0.24 | 0.19 | 0.19 | -0.06 | -24.00% | 0.00 | 1 | 672 | 1.03 | -0.01 | 0.00 | -0.03 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 136.00 | 0.14 | 0.32 | 0.23 | 0.32 | +0.06 | +23.08% | 0.00 | 2 | 80 | 1.09 | -0.01 | 0.00 | -0.04 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 137.00 | 0.00 | 2.27 | 1.14 | 0.20 | -0.13 | -39.40% | 0.01 | 2 | 22 | 1.49 | -0.01 | 0.00 | -0.04 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 138.00 | 0.00 | 4.50 | 2.25 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 90 | 2.10 | -0.01 | 0.00 | -0.04 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 139.00 | 0.00 | 4.50 | 2.25 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.02 | -0.01 | 0.00 | -0.04 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 140.00 | 0.19 | 0.29 | 0.24 | 0.22 | -0.14 | -38.89% | 0.00 | 23 | 274 | 0.94 | -0.01 | 0.00 | -0.05 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 141.00 | 0.19 | 0.43 | 0.31 | 0.31 | -0.16 | -34.05% | 0.00 | 1 | 68 | 1.14 | -0.01 | 0.00 | -0.05 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 142.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.26 | -46.43% | 0.00 | 35 | 261 | 0.88 | -0.01 | 0.00 | -0.05 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 143.00 | 0.16 | 0.42 | 0.29 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.94 | -0.01 | 0.00 | -0.05 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 144.00 | 0.06 | 0.70 | 0.38 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.21 | -0.02 | 0.00 | -0.08 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 145.00 | 0.27 | 0.58 | 0.43 | 0.35 | -0.25 | -41.67% | 0.00 | 2 | 138 | 0.87 | -0.04 | 0.00 | -0.11 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 146.00 | 0.24 | 0.61 | 0.43 | 0.44 | -0.29 | -39.73% | 0.00 | 19 | 143 | 0.99 | -0.04 | 0.00 | -0.11 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 147.00 | 0.01 | 0.80 | 0.41 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.71 | -0.05 | 0.00 | -0.14 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 148.00 | 0.25 | 0.73 | 0.49 | 0.45 | -0.47 | -51.09% | 0.00 | 7 | 296 | 0.86 | -0.05 | 0.00 | -0.14 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 149.00 | 0.26 | 0.81 | 0.54 | 0.49 | -0.92 | -65.25% | 0.00 | 1 | 95 | 0.89 | -0.05 | 0.00 | -0.14 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 150.00 | 0.36 | 0.64 | 0.50 | 0.50 | -0.48 | -48.98% | 0.00 | 17 | 603 | 0.83 | -0.06 | 0.00 | -0.16 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 152.50 | 0.50 | 0.98 | 0.74 | 0.59 | -0.81 | -57.86% | 0.00 | 7 | 276 | 0.81 | -0.07 | 0.00 | -0.17 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 155.00 | 0.64 | 0.79 | 0.72 | 0.73 | -0.92 | -55.76% | 0.00 | 23 | 470 | 0.78 | -0.08 | 0.01 | -0.19 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 157.50 | 0.80 | 0.96 | 0.88 | 0.92 | -1.34 | -59.30% | 0.01 | 14 | 249 | 0.77 | -0.09 | 0.01 | -0.21 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 160.00 | 1.05 | 1.16 | 1.11 | 1.09 | -1.61 | -59.63% | 0.01 | 116 | 537 | 0.75 | -0.11 | 0.01 | -0.22 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 162.50 | 1.29 | 1.43 | 1.36 | 1.50 | -2.00 | -57.15% | 0.01 | 22 | 247 | 0.74 | -0.13 | 0.01 | -0.24 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 165.00 | 1.62 | 1.74 | 1.68 | 1.67 | -2.45 | -59.47% | 0.01 | 23 | 326 | 0.72 | -0.15 | 0.01 | -0.26 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 167.50 | 2.02 | 2.16 | 2.09 | 2.10 | -2.85 | -57.58% | 0.01 | 78 | 139 | 0.72 | -0.17 | 0.01 | -0.29 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 170.00 | 2.52 | 2.69 | 2.61 | 2.60 | -3.55 | -57.73% | 0.02 | 85 | 339 | 0.73 | -0.20 | 0.01 | -0.31 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 172.50 | 3.00 | 3.30 | 3.15 | 3.50 | -4.00 | -53.34% | 0.02 | 11 | 108 | 0.72 | -0.23 | 0.01 | -0.33 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 175.00 | 3.70 | 4.05 | 3.88 | 3.80 | -4.79 | -55.77% | 0.02 | 133 | 218 | 0.72 | -0.27 | 0.01 | -0.36 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 177.50 | 4.40 | 4.85 | 4.63 | 5.00 | -4.70 | -48.46% | 0.03 | 13 | 97 | 0.72 | -0.31 | 0.01 | -0.38 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 180.00 | 5.30 | 5.65 | 5.48 | 5.45 | -5.95 | -52.20% | 0.03 | 72 | 196 | 0.72 | -0.35 | 0.02 | -0.40 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 182.50 | 6.30 | 6.70 | 6.50 | 6.61 | -6.76 | -50.57% | 0.04 | 7 | 90 | 0.72 | -0.39 | 0.02 | -0.42 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 185.00 | 7.45 | 7.85 | 7.65 | 7.50 | -7.50 | -50.00% | 0.04 | 104 | 147 | 0.73 | -0.43 | 0.02 | -0.43 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 187.50 | 8.70 | 9.10 | 8.90 | 8.75 | -4.05 | -31.65% | 0.05 | 146 | 13 | 0.74 | -0.47 | 0.02 | -0.44 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 190.00 | 10.15 | 10.50 | 10.33 | 10.40 | -7.55 | -42.07% | 0.05 | 64 | 368 | 0.72 | -0.51 | 0.02 | -0.45 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 192.50 | 11.55 | 12.25 | 11.90 | 12.15 | -13.18 | -52.04% | 0.06 | 4 | 95 | 0.73 | -0.55 | 0.02 | -0.45 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 195.00 | 13.15 | 13.80 | 13.48 | 13.65 | -9.32 | -40.58% | 0.07 | 16 | 77 | 0.72 | -0.59 | 0.02 | -0.44 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 197.50 | 14.90 | 15.45 | 15.18 | 15.47 | -7.70 | -33.24% | 0.08 | 16 | 32 | 0.73 | -0.62 | 0.02 | -0.44 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 200.00 | 16.65 | 17.35 | 17.00 | 16.80 | -10.40 | -38.24% | 0.09 | 1 | 73 | 0.74 | -0.66 | 0.01 | -0.43 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 202.50 | 18.55 | 18.95 | 18.75 | 20.76 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.74 | -0.69 | 0.01 | -0.42 | 8/27/2026 | 9/14/2026 9:58:54 AM EST |
| 205.00 | 19.40 | 21.50 | 20.45 | 31.52 | 0.00 | 0.00% | 0.10 | 0 | 94 | 0.77 | -0.72 | 0.01 | -0.40 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 207.50 | 21.40 | 24.05 | 22.73 | % | 0.11 | 0 | 0 | 0.78 | -0.74 | 0.01 | -0.38 | 9/14/2026 9:58:54 AM EST | |||
| 210.00 | 24.05 | 25.90 | 24.98 | 34.02 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.77 | -0.77 | 0.01 | -0.37 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 212.50 | 26.05 | 28.05 | 27.05 | % | 0.13 | 0 | 0 | 0.77 | -0.79 | 0.01 | -0.35 | 9/14/2026 9:58:54 AM EST | |||
| 215.00 | 28.20 | 32.00 | 30.10 | 34.80 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.88 | -0.81 | 0.01 | -0.33 | 8/21/2026 | 9/14/2026 9:58:54 AM EST |
| 217.50 | 29.80 | 34.75 | 32.28 | % | 0.15 | 0 | 0 | 1.24 | -0.83 | 0.01 | -0.31 | 9/14/2026 9:58:54 AM EST | |||
| 220.00 | 32.00 | 37.00 | 34.50 | 40.83 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.91 | -0.85 | 0.01 | -0.29 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 222.50 | 34.20 | 39.30 | 36.75 | % | 0.17 | 0 | 0 | 0.84 | -0.87 | 0.01 | -0.27 | 9/14/2026 9:58:54 AM EST | |||
| 225.00 | 37.25 | 41.00 | 39.13 | 42.35 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.33 | -0.88 | 0.01 | -0.25 | 8/21/2026 | 9/14/2026 9:58:54 AM EST |
| 227.50 | 39.70 | 41.50 | 40.60 | % | 0.18 | 0 | 0 | 1.33 | -0.89 | 0.01 | -0.23 | 9/14/2026 9:58:54 AM EST | |||
| 230.00 | 41.70 | 46.20 | 43.95 | 46.75 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.35 | -0.91 | 0.01 | -0.21 | 8/21/2026 | 9/14/2026 9:58:54 AM EST |
| 232.50 | 43.55 | 48.60 | 46.08 | % | 0.20 | 0 | 0 | 1.41 | -0.92 | 0.01 | -0.20 | 9/14/2026 9:58:54 AM EST | |||
| 235.00 | 45.90 | 50.70 | 48.30 | 53.61 | 0.00 | 0.00% | 0.21 | 0 | 25 | 1.41 | -0.93 | 0.01 | -0.18 | 8/26/2026 | 9/14/2026 9:58:54 AM EST |
| 237.50 | 47.95 | 53.40 | 50.68 | % | 0.21 | 0 | 0 | 1.46 | -0.93 | 0.00 | -0.16 | 9/14/2026 9:58:54 AM EST | |||
| 240.00 | 50.50 | 55.45 | 52.98 | 58.15 | 0.00 | 0.00% | 0.22 | 0 | 19 | 1.45 | -0.94 | 0.00 | -0.15 | 8/26/2026 | 9/14/2026 9:58:54 AM EST |
| 242.50 | 53.10 | 58.25 | 55.68 | % | 0.23 | 0 | 0 | 1.51 | -0.95 | 0.00 | -0.14 | 9/14/2026 9:58:54 AM EST | |||
| 245.00 | 54.70 | 60.65 | 57.68 | % | 0.24 | 0 | 0 | 1.51 | -0.95 | 0.00 | -0.13 | 9/14/2026 9:58:54 AM EST | |||
| 250.00 | 60.45 | 65.45 | 62.95 | 69.07 | 0.00 | 0.00% | 0.25 | 0 | 57 | 1.56 | -0.96 | 0.00 | -0.10 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 255.00 | 65.45 | 70.50 | 67.98 | % | 0.27 | 0 | 0 | 1.62 | -0.97 | 0.00 | -0.08 | 9/14/2026 9:58:54 AM EST | |||
| 260.00 | 69.95 | 75.45 | 72.70 | 75.87 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.67 | -0.98 | 0.00 | -0.07 | 9/4/2026 | 9/14/2026 9:58:54 AM EST |
| 265.00 | 75.20 | 80.40 | 77.80 | 84.26 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.04 | 9/8/2026 | 9/14/2026 9:58:54 AM EST |
| 270.00 | 79.90 | 85.35 | 82.63 | 89.24 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.80 | -0.99 | 0.00 | -0.03 | 9/8/2026 | 9/14/2026 9:58:54 AM EST |
| 275.00 | 84.65 | 90.30 | 87.48 | % | 0.32 | 0 | 0 | 1.85 | -1.00 | 0.00 | -0.01 | 9/14/2026 9:58:54 AM EST | |||
| 280.00 | 89.85 | 95.50 | 92.68 | % | 0.33 | 0 | 0 | 1.93 | -1.00 | 0.00 | -0.01 | 9/14/2026 9:58:54 AM EST | |||
| 285.00 | 95.25 | 100.30 | 97.78 | % | 0.34 | 0 | 0 | 1.96 | -1.00 | 0.00 | -0.01 | 9/14/2026 9:58:54 AM EST | |||
| 290.00 | 100.25 | 105.05 | 102.65 | % | 0.35 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:58:54 AM EST | |||
| 295.00 | 104.55 | 110.30 | 107.43 | % | 0.36 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:58:54 AM EST | |||
| 300.00 | 109.25 | 115.15 | 112.20 | % | 0.37 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:58:54 AM EST |