Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $342.46 as of 9/19/2025 8:55:25 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 239.55 | 246.60 | 243.08 | 246.85 | 0.00 | 0.00% | 2.43 | 0 | 1 | 5.89 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 105.00 | 234.50 | 241.70 | 238.10 | % | 2.27 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 110.00 | 229.50 | 236.70 | 233.10 | 236.55 | 0.00 | 0.00% | 2.12 | 0 | 5 | 5.48 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 115.00 | 224.60 | 231.70 | 228.15 | 210.98 | 0.00 | 0.00% | 1.98 | 0 | 1 | 5.28 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:01 PM EST |
| 120.00 | 219.60 | 226.65 | 223.13 | % | 1.86 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 125.00 | 216.65 | 220.30 | 218.48 | 199.40 | 0.00 | 0.00% | 1.75 | 0 | 2 | 4.65 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 4:00:01 PM EST |
| 130.00 | 210.95 | 214.35 | 212.65 | 193.50 | 0.00 | 0.00% | 1.64 | 0 | 1 | 4.15 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 4:00:01 PM EST |
| 135.00 | 206.80 | 208.85 | 207.83 | % | 1.54 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 140.00 | 201.75 | 204.75 | 203.25 | 183.45 | 0.00 | 0.00% | 1.45 | 0 | 1 | 4.06 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:01 PM EST |
| 145.00 | 196.75 | 198.50 | 197.63 | % | 1.36 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 150.00 | 191.95 | 193.70 | 192.83 | % | 1.29 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 155.00 | 186.95 | 188.45 | 187.70 | % | 1.21 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 160.00 | 181.90 | 183.45 | 182.68 | 136.00 | 0.00 | 0.00% | 1.14 | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/19/2025 4:00:01 PM EST |
| 165.00 | 176.75 | 178.50 | 177.63 | 138.40 | 0.00 | 0.00% | 1.08 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/19/2025 4:00:01 PM EST |
| 170.00 | 171.85 | 173.95 | 172.90 | 143.50 | 0.00 | 0.00% | 1.02 | 0 | 3 | 2.89 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 4:00:01 PM EST |
| 175.00 | 166.95 | 169.75 | 168.35 | 164.53 | % | 0.96 | 2 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST | |
| 180.00 | 161.80 | 163.55 | 162.68 | 147.85 | 0.00 | 0.00% | 0.90 | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:01 PM EST |
| 185.00 | 155.70 | 158.45 | 157.08 | 154.47 | +17.75 | +12.99% | 0.85 | 15 | 8 | 2.48 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 190.00 | 151.90 | 153.65 | 152.78 | 136.00 | 0.00 | 0.00% | 0.80 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 4:00:01 PM EST |
| 195.00 | 146.85 | 148.75 | 147.80 | 126.85 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/19/2025 4:00:01 PM EST |
| 200.00 | 139.25 | 143.60 | 141.43 | 139.41 | -10.59 | -7.06% | 0.71 | 4 | 11 | 2.29 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 205.00 | 136.80 | 139.65 | 138.23 | 108.80 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/19/2025 4:00:01 PM EST |
| 210.00 | 131.70 | 134.10 | 132.90 | 133.07 | +17.35 | +15.00% | 0.63 | 7 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 215.00 | 126.25 | 130.55 | 128.40 | 127.35 | +20.25 | +18.91% | 0.60 | 1 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 220.00 | 120.95 | 124.65 | 122.80 | 121.82 | -4.18 | -3.32% | 0.56 | 1 | 5 | 1.76 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 225.00 | 116.75 | 118.80 | 117.78 | 121.87 | +16.72 | +15.91% | 0.52 | 1 | 13 | 1.74 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 230.00 | 111.60 | 114.10 | 112.85 | 98.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:01 PM EST |
| 235.00 | 106.80 | 108.80 | 107.80 | 94.25 | 0.00 | 0.00% | 0.46 | 0 | 30 | 1.59 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 240.00 | 101.00 | 104.60 | 102.80 | 103.44 | -5.58 | -5.12% | 0.43 | 4 | 9 | 1.51 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 245.00 | 96.40 | 98.85 | 97.63 | 70.83 | 0.00 | 0.00% | 0.40 | 0 | 23 | 1.48 | 1.00 | 0.00 | -0.01 | 9/10/2025 | 9/19/2025 4:00:01 PM EST |
| 250.00 | 91.60 | 93.85 | 92.73 | 98.97 | 0.00 | 0.00% | 0.37 | 0 | 18 | 1.37 | 1.00 | 0.00 | -0.01 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 255.00 | 86.75 | 89.25 | 88.00 | 60.66 | 0.00 | 0.00% | 0.35 | 0 | 21 | 1.45 | 1.00 | 0.00 | -0.02 | 9/17/2025 | 9/19/2025 4:00:01 PM EST |
| 260.00 | 81.65 | 84.00 | 82.83 | 86.85 | 0.00 | 0.00% | 0.32 | 0 | 23 | 1.26 | 1.00 | 0.00 | -0.04 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 265.00 | 76.05 | 78.90 | 77.48 | 76.95 | -6.56 | -7.86% | 0.29 | 2 | 7 | 1.26 | 0.99 | 0.00 | -0.07 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 270.00 | 71.20 | 73.55 | 72.38 | 71.40 | -4.60 | -6.06% | 0.27 | 8 | 108 | 1.11 | 0.99 | 0.00 | -0.09 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 272.50 | 69.50 | 71.75 | 70.63 | 75.45 | +6.81 | +9.93% | 0.26 | 4 | 6 | 1.15 | 0.99 | 0.00 | -0.10 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 275.00 | 66.05 | 69.50 | 67.78 | 45.33 | 0.00 | 0.00% | 0.25 | 0 | 90 | 1.18 | 0.99 | 0.00 | -0.11 | 9/17/2025 | 9/19/2025 4:00:01 PM EST |
| 277.50 | 64.50 | 66.75 | 65.63 | 72.82 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.06 | 0.99 | 0.00 | -0.12 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 280.00 | 61.85 | 64.45 | 63.15 | 64.55 | -2.77 | -4.12% | 0.23 | 12 | 55 | 1.10 | 0.98 | 0.00 | -0.15 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 282.50 | 59.10 | 62.05 | 60.58 | 59.25 | +33.10 | +126.58% | 0.21 | 1 | 1 | 1.09 | 0.98 | 0.00 | -0.17 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 285.00 | 56.50 | 60.20 | 58.35 | 60.09 | 0.00 | 0.00% | 0.20 | 0 | 44 | 1.16 | 0.97 | 0.00 | -0.18 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 287.50 | 54.10 | 56.85 | 55.48 | 54.28 | +14.98 | +38.12% | 0.19 | 1 | 2 | 0.93 | 0.97 | 0.00 | -0.20 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 290.00 | 52.00 | 53.65 | 52.83 | 51.84 | -3.10 | -5.65% | 0.18 | 44 | 187 | 0.54 | 0.96 | 0.00 | -0.22 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 292.50 | 49.50 | 52.20 | 50.85 | 27.99 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.95 | 0.96 | 0.00 | -0.24 | 9/17/2025 | 9/19/2025 4:00:01 PM EST |
| 295.00 | 46.55 | 49.75 | 48.15 | 46.97 | -5.69 | -10.81% | 0.16 | 16 | 79 | 0.90 | 0.95 | 0.00 | -0.26 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 297.50 | 44.80 | 46.90 | 45.85 | 42.19 | -7.11 | -14.43% | 0.15 | 3 | 52 | 0.85 | 0.94 | 0.00 | -0.28 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 300.00 | 42.25 | 43.90 | 43.08 | 43.38 | +0.08 | +0.19% | 0.14 | 65 | 754 | 0.55 | 0.94 | 0.00 | -0.31 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 302.50 | 38.00 | 41.70 | 39.85 | 41.39 | -4.51 | -9.83% | 0.13 | 1 | 47 | 0.62 | 0.93 | 0.00 | -0.33 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 305.00 | 37.70 | 40.15 | 38.93 | 39.55 | -0.62 | -1.55% | 0.13 | 98 | 422 | 0.62 | 0.92 | 0.01 | -0.36 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 307.50 | 35.95 | 37.80 | 36.88 | 41.25 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.77 | 0.90 | 0.01 | -0.39 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 310.00 | 32.90 | 35.00 | 33.95 | 34.40 | -2.20 | -6.02% | 0.11 | 219 | 640 | 0.62 | 0.89 | 0.01 | -0.41 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 312.50 | 30.55 | 32.25 | 31.40 | 31.92 | -1.66 | -4.95% | 0.10 | 65 | 178 | 0.58 | 0.88 | 0.01 | -0.44 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 315.00 | 29.20 | 30.00 | 29.60 | 29.57 | -5.53 | -15.76% | 0.09 | 715 | 1,171 | 0.59 | 0.86 | 0.01 | -0.47 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 317.50 | 27.10 | 27.85 | 27.48 | 27.87 | -1.73 | -5.85% | 0.09 | 93 | 149 | 0.56 | 0.84 | 0.01 | -0.51 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 320.00 | 24.55 | 25.75 | 25.15 | 25.60 | -1.15 | -4.30% | 0.08 | 456 | 1,172 | 0.57 | 0.82 | 0.01 | -0.54 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 322.50 | 23.00 | 23.75 | 23.38 | 22.90 | -1.30 | -5.38% | 0.07 | 27 | 438 | 0.56 | 0.79 | 0.01 | -0.57 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 325.00 | 20.35 | 22.60 | 21.48 | 22.14 | -1.38 | -5.87% | 0.07 | 509 | 1,248 | 0.56 | 0.77 | 0.01 | -0.60 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 327.50 | 19.20 | 20.30 | 19.75 | 19.99 | -1.21 | -5.71% | 0.06 | 171 | 741 | 0.57 | 0.74 | 0.01 | -0.63 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 330.00 | 17.50 | 18.10 | 17.80 | 17.85 | -1.55 | -7.99% | 0.05 | 1,068 | 1,292 | 0.55 | 0.71 | 0.01 | -0.66 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 332.50 | 15.75 | 16.40 | 16.08 | 17.16 | -0.84 | -4.67% | 0.05 | 221 | 322 | 0.55 | 0.67 | 0.01 | -0.69 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 335.00 | 13.90 | 14.85 | 14.38 | 14.63 | -1.67 | -10.25% | 0.04 | 859 | 805 | 0.55 | 0.63 | 0.01 | -0.71 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 337.50 | 12.85 | 13.40 | 13.13 | 13.17 | -1.56 | -10.60% | 0.04 | 397 | 336 | 0.55 | 0.60 | 0.02 | -0.73 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 340.00 | 11.20 | 11.95 | 11.58 | 11.95 | -1.55 | -11.49% | 0.03 | 3,806 | 1,609 | 0.55 | 0.56 | 0.02 | -0.74 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 342.50 | 10.15 | 10.70 | 10.43 | 10.60 | -1.65 | -13.47% | 0.03 | 2,027 | 262 | 0.55 | 0.52 | 0.02 | -0.75 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 345.00 | 9.10 | 10.15 | 9.63 | 9.45 | -1.55 | -14.10% | 0.03 | 6,471 | 1,110 | 0.56 | 0.48 | 0.02 | -0.75 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 347.50 | 8.00 | 9.45 | 8.73 | 8.40 | -1.50 | -15.16% | 0.03 | 676 | 614 | 0.56 | 0.44 | 0.02 | -0.75 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 350.00 | 7.20 | 7.60 | 7.40 | 7.40 | -1.45 | -16.39% | 0.02 | 21,764 | 3,703 | 0.56 | 0.41 | 0.01 | -0.74 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 352.50 | 6.40 | 6.75 | 6.58 | 6.65 | % | 0.02 | 13,390 | 0 | 0.56 | 0.37 | 0.01 | -0.73 | 9/19/2025 | 9/19/2025 4:00:01 PM EST | |
| 355.00 | 5.70 | 6.65 | 6.18 | 5.90 | -1.44 | -19.62% | 0.02 | 5,020 | 1,066 | 0.57 | 0.34 | 0.01 | -0.71 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 357.50 | 4.70 | 5.30 | 5.00 | 5.20 | % | 0.01 | 4,714 | 0 | 0.57 | 0.31 | 0.01 | -0.69 | 9/19/2025 | 9/19/2025 4:00:01 PM EST | |
| 360.00 | 4.45 | 4.70 | 4.58 | 4.67 | -1.13 | -19.49% | 0.01 | 3,425 | 10,148 | 0.58 | 0.28 | 0.01 | -0.67 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 362.50 | 3.80 | 4.20 | 4.00 | 4.09 | % | 0.01 | 247 | 0 | 0.58 | 0.26 | 0.01 | -0.65 | 9/19/2025 | 9/19/2025 4:00:01 PM EST | |
| 365.00 | 3.30 | 3.75 | 3.53 | 3.65 | -1.15 | -23.96% | 0.01 | 1,579 | 4,410 | 0.59 | 0.23 | 0.01 | -0.62 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 367.50 | 3.15 | 3.35 | 3.25 | 3.30 | % | 0.01 | 113 | 0 | 0.60 | 0.21 | 0.01 | -0.60 | 9/19/2025 | 9/19/2025 4:00:01 PM EST | |
| 370.00 | 2.84 | 2.95 | 2.90 | 2.92 | -1.03 | -26.08% | 0.01 | 19,233 | 1,245 | 0.61 | 0.19 | 0.01 | -0.57 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 372.50 | 2.53 | 2.90 | 2.72 | 2.60 | % | 0.01 | 9,719 | 0 | 0.61 | 0.17 | 0.01 | -0.55 | 9/19/2025 | 9/19/2025 4:00:01 PM EST | |
| 375.00 | 2.24 | 2.45 | 2.35 | 2.36 | -0.97 | -29.13% | 0.01 | 8,492 | 1,225 | 0.62 | 0.16 | 0.01 | -0.52 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 377.50 | 2.04 | 2.20 | 2.12 | 2.14 | % | 0.01 | 107 | 0 | 0.63 | 0.14 | 0.01 | -0.50 | 9/19/2025 | 9/19/2025 4:00:01 PM EST | |
| 380.00 | 1.89 | 2.00 | 1.95 | 1.92 | -0.80 | -29.42% | 0.01 | 2,375 | 7,260 | 0.64 | 0.13 | 0.01 | -0.47 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 382.50 | 1.67 | 2.12 | 1.90 | 1.73 | % | 0.00 | 34 | 0 | 0.65 | 0.12 | 0.01 | -0.45 | 9/19/2025 | 9/19/2025 4:00:01 PM EST | |
| 385.00 | 1.38 | 1.94 | 1.66 | 1.59 | -0.71 | -30.87% | 0.00 | 878 | 2,038 | 0.66 | 0.11 | 0.01 | -0.42 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 387.50 | 1.39 | 1.63 | 1.51 | 1.45 | % | 0.00 | 80 | 0 | 0.67 | 0.10 | 0.01 | -0.40 | 9/19/2025 | 9/19/2025 4:00:01 PM EST | |
| 390.00 | 1.26 | 1.37 | 1.32 | 1.28 | -0.62 | -32.64% | 0.00 | 722 | 697 | 0.68 | 0.09 | 0.01 | -0.38 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 392.50 | 1.09 | 1.29 | 1.19 | 1.27 | % | 0.00 | 56 | 0 | 0.69 | 0.08 | 0.00 | -0.36 | 9/19/2025 | 9/19/2025 4:00:01 PM EST | |
| 395.00 | 1.04 | 1.17 | 1.11 | 1.09 | -0.53 | -32.72% | 0.00 | 788 | 451 | 0.70 | 0.07 | 0.00 | -0.33 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 397.50 | 0.94 | 1.09 | 1.02 | 1.02 | % | 0.00 | 42 | 0 | 0.71 | 0.07 | 0.00 | -0.31 | 9/19/2025 | 9/19/2025 4:00:01 PM EST | |
| 400.00 | 0.90 | 0.95 | 0.93 | 0.94 | -0.43 | -31.39% | 0.00 | 3,866 | 8,503 | 0.71 | 0.06 | 0.00 | -0.29 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 402.50 | 0.80 | 0.93 | 0.87 | 0.85 | % | 0.00 | 45 | 0 | 0.73 | 0.06 | 0.00 | -0.27 | 9/19/2025 | 9/19/2025 4:00:01 PM EST | |
| 405.00 | 0.73 | 0.82 | 0.78 | 0.81 | -0.40 | -33.06% | 0.00 | 667 | 718 | 0.73 | 0.05 | 0.00 | -0.25 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 407.50 | 0.66 | 0.81 | 0.74 | 0.71 | % | 0.00 | 14 | 0 | 0.74 | 0.05 | 0.00 | -0.24 | 9/19/2025 | 9/19/2025 4:00:01 PM EST | |
| 410.00 | 0.46 | 0.79 | 0.63 | 0.68 | -0.33 | -32.68% | 0.00 | 96 | 412 | 0.73 | 0.04 | 0.00 | -0.23 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 412.50 | 0.34 | 0.69 | 0.52 | % | 0.00 | 0 | 0 | 0.73 | 0.04 | 0.00 | -0.22 | 9/19/2025 4:00:01 PM EST | |||
| 415.00 | 0.36 | 0.69 | 0.53 | 0.55 | -0.47 | -46.08% | 0.00 | 189 | 236 | 0.74 | 0.04 | 0.00 | -0.20 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 417.50 | 0.32 | 0.81 | 0.57 | % | 0.00 | 0 | 0 | 0.78 | 0.03 | 0.00 | -0.18 | 9/19/2025 4:00:01 PM EST | |||
| 420.00 | 0.38 | 0.52 | 0.45 | 0.46 | -0.29 | -38.67% | 0.00 | 1,040 | 1,595 | 0.77 | 0.03 | 0.00 | -0.17 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 422.50 | 0.20 | 0.72 | 0.46 | 0.53 | % | 0.00 | 6 | 0 | 0.78 | 0.03 | 0.00 | -0.16 | 9/19/2025 | 9/19/2025 4:00:01 PM EST | |
| 425.00 | 0.26 | 0.47 | 0.37 | 0.42 | -0.23 | -35.39% | 0.00 | 308 | 791 | 0.78 | 0.02 | 0.00 | -0.15 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 427.50 | 0.17 | 0.48 | 0.33 | % | 0.00 | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.14 | 9/19/2025 4:00:01 PM EST | |||
| 430.00 | 0.30 | 0.41 | 0.36 | 0.36 | -0.25 | -40.99% | 0.00 | 203 | 368 | 0.81 | 0.02 | 0.00 | -0.12 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 432.50 | 0.03 | 0.58 | 0.31 | 0.60 | % | 0.00 | 1 | 0 | 0.76 | 0.02 | 0.00 | -0.11 | 9/19/2025 | 9/19/2025 4:00:01 PM EST | |
| 435.00 | 0.10 | 0.36 | 0.23 | 0.32 | -0.13 | -28.89% | 0.00 | 51 | 139 | 0.78 | 0.02 | 0.00 | -0.11 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 437.50 | 0.00 | 0.35 | 0.18 | 0.29 | % | 0.00 | 6 | 0 | 0.86 | 0.01 | 0.00 | -0.08 | 9/19/2025 | 9/19/2025 4:00:01 PM EST | |
| 440.00 | 0.20 | 0.28 | 0.24 | 0.17 | -0.28 | -62.23% | 0.00 | 169 | 660 | 0.83 | 0.01 | 0.00 | -0.08 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 442.50 | 0.00 | 0.47 | 0.24 | 0.38 | % | 0.00 | 2 | 0 | 0.94 | 0.01 | 0.00 | -0.05 | 9/19/2025 | 9/19/2025 4:00:01 PM EST | |
| 445.00 | 0.05 | 0.25 | 0.15 | 0.18 | -0.36 | -66.67% | 0.00 | 155 | 177 | 0.80 | 0.01 | 0.00 | -0.05 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 450.00 | 0.00 | 0.23 | 0.12 | 0.20 | -0.09 | -31.04% | 0.00 | 156 | 422 | 0.89 | 0.01 | 0.00 | -0.05 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 455.00 | 0.00 | 0.25 | 0.13 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.93 | 0.01 | 0.00 | -0.04 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 460.00 | 0.05 | 0.19 | 0.12 | 0.16 | -0.14 | -46.67% | 0.00 | 163 | 132 | 0.91 | 0.00 | 0.00 | -0.04 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 465.00 | 0.02 | 0.15 | 0.09 | 0.12 | +0.02 | +20.00% | 0.00 | 71 | 289 | 0.84 | 0.00 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 470.00 | 0.05 | 0.46 | 0.26 | 0.10 | -0.18 | -64.29% | 0.00 | 151 | 56 | 0.91 | 0.00 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 475.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.11 | -42.31% | 0.00 | 66 | 75 | 0.98 | 0.00 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 480.00 | 0.00 | 0.19 | 0.10 | 0.08 | -0.08 | -50.00% | 0.00 | 2 | 28 | 1.04 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 485.00 | 0.00 | 0.43 | 0.22 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.04 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/19/2025 4:00:01 PM EST |
| 490.00 | 0.00 | 0.14 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.06 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 495.00 | 0.00 | 0.40 | 0.20 | 0.09 | -0.01 | -10.00% | 0.00 | 25 | 101 | 1.05 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 500.00 | 0.04 | 0.10 | 0.07 | 0.07 | -0.07 | -50.00% | 0.00 | 11 | 173 | 1.02 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 505.00 | 0.00 | 0.41 | 0.21 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.13 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 4:00:01 PM EST |
| 510.00 | 0.00 | 0.22 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.22 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 4:00:01 PM EST |
| 515.00 | 0.00 | 0.09 | 0.05 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/19/2025 4:00:01 PM EST |
| 520.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.04 | -66.67% | 0.00 | 15 | 189 | 1.15 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 525.00 | 0.00 | 0.11 | 0.06 | 0.04 | -0.04 | -50.00% | 0.00 | 4 | 80 | 1.20 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 530.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 535.00 | 0.00 | 0.12 | 0.06 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/19/2025 4:00:01 PM EST |
| 540.00 | 0.01 | 0.07 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 202 | 22 | 1.12 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 545.00 | 0.00 | 0.37 | 0.19 | 0.08 | +0.03 | +60.00% | 0.00 | 15 | 20 | 1.28 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 550.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 4:00:01 PM EST |
| 555.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 560.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 4:00:01 PM EST |
| 565.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:01 PM EST |
| 570.00 | 0.00 | 0.21 | 0.11 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/19/2025 4:00:01 PM EST |
| 575.00 | 0.00 | 0.21 | 0.11 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.52 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/19/2025 4:00:01 PM EST |
| 580.00 | 0.00 | 0.21 | 0.11 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/19/2025 4:00:01 PM EST |
| 590.00 | 0.00 | 0.12 | 0.06 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/19/2025 4:00:01 PM EST |
| 600.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 35 | 1.45 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 610.00 | 0.00 | 0.38 | 0.19 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.53 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/19/2025 4:00:01 PM EST |
| 620.00 | 0.00 | 0.38 | 0.19 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.57 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/19/2025 4:00:01 PM EST |
| 630.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.07 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.18 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 200 | 2.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/19/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.87 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.54 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 30 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST | |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 30 | 12 | 2.23 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 125 | 189 | 2.01 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.05 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.12 | -92.31% | 0.00 | 3 | 5 | 1.97 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 393 | 1.97 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.98 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 0.12 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 10 | 460 | 1.86 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,093 | 1.83 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,924 | 1.74 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.69 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 0.11 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 4 | 956 | 1.56 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 205.00 | 0.02 | 0.18 | 0.10 | 0.03 | -0.01 | -25.00% | 0.00 | 28 | 75 | 1.42 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 210.00 | 0.01 | 0.14 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 22 | 61 | 1.30 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 215.00 | 0.01 | 0.23 | 0.12 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 87 | 1.29 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 220.00 | 0.02 | 0.11 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 77 | 327 | 1.20 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 225.00 | 0.05 | 0.11 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 808 | 49 | 1.19 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 230.00 | 0.05 | 0.16 | 0.11 | 0.11 | +0.02 | +22.23% | 0.00 | 384 | 321 | 1.16 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 235.00 | 0.06 | 0.15 | 0.11 | 0.10 | -0.01 | -9.10% | 0.00 | 468 | 425 | 1.11 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 240.00 | 0.04 | 0.19 | 0.12 | 0.17 | +0.07 | +70.00% | 0.00 | 1,821 | 357 | 1.12 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 245.00 | 0.13 | 0.32 | 0.23 | 0.11 | -0.06 | -35.30% | 0.00 | 79 | 118 | 1.07 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 250.00 | 0.11 | 0.18 | 0.15 | 0.17 | +0.04 | +30.77% | 0.00 | 178 | 408 | 0.99 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 255.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.03 | -15.00% | 0.00 | 114 | 2,174 | 0.94 | 0.00 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 260.00 | 0.17 | 0.54 | 0.36 | 0.18 | -0.06 | -25.00% | 0.00 | 290 | 435 | 0.92 | 0.00 | 0.00 | -0.04 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 265.00 | 0.14 | 0.25 | 0.20 | 0.22 | -0.09 | -29.04% | 0.00 | 58 | 285 | 0.86 | -0.01 | 0.00 | -0.07 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 270.00 | 0.11 | 0.34 | 0.23 | 0.28 | -0.07 | -20.00% | 0.00 | 122 | 598 | 0.81 | -0.01 | 0.00 | -0.09 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 272.50 | 0.13 | 0.37 | 0.25 | 0.35 | -0.22 | -38.60% | 0.00 | 2 | 45 | 0.80 | -0.01 | 0.00 | -0.10 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 275.00 | 0.25 | 0.42 | 0.34 | 0.31 | -0.13 | -29.55% | 0.00 | 188 | 337 | 0.81 | -0.01 | 0.00 | -0.11 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 277.50 | 0.26 | 0.55 | 0.41 | 0.29 | -0.16 | -35.56% | 0.00 | 17 | 129 | 0.81 | -0.01 | 0.00 | -0.12 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 280.00 | 0.22 | 0.40 | 0.31 | 0.33 | -0.12 | -26.67% | 0.00 | 494 | 682 | 0.74 | -0.02 | 0.00 | -0.15 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 282.50 | 0.08 | 0.45 | 0.27 | 0.33 | -0.25 | -43.11% | 0.00 | 27 | 129 | 0.68 | -0.02 | 0.00 | -0.17 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 285.00 | 0.33 | 0.49 | 0.41 | 0.36 | -0.25 | -40.99% | 0.00 | 142 | 364 | 0.71 | -0.03 | 0.00 | -0.18 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 287.50 | 0.30 | 0.50 | 0.40 | 0.35 | -0.34 | -49.28% | 0.00 | 41 | 427 | 0.69 | -0.03 | 0.00 | -0.20 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 290.00 | 0.40 | 0.55 | 0.48 | 0.49 | -0.22 | -30.99% | 0.00 | 251 | 699 | 0.69 | -0.04 | 0.00 | -0.22 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 292.50 | 0.46 | 0.56 | 0.51 | 0.60 | -0.22 | -26.83% | 0.00 | 108 | 213 | 0.67 | -0.04 | 0.00 | -0.24 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 295.00 | 0.53 | 0.90 | 0.72 | 0.59 | -0.30 | -33.71% | 0.00 | 177 | 424 | 0.65 | -0.05 | 0.00 | -0.26 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 297.50 | 0.66 | 0.71 | 0.69 | 0.68 | -0.27 | -28.43% | 0.00 | 67 | 195 | 0.64 | -0.06 | 0.00 | -0.28 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 300.00 | 0.75 | 0.81 | 0.78 | 0.77 | -0.33 | -30.00% | 0.00 | 651 | 745 | 0.63 | -0.06 | 0.00 | -0.31 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 302.50 | 0.86 | 1.15 | 1.01 | 0.90 | -0.40 | -30.77% | 0.00 | 198 | 521 | 0.62 | -0.07 | 0.00 | -0.33 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 305.00 | 1.01 | 1.10 | 1.06 | 1.04 | -0.37 | -26.25% | 0.00 | 560 | 1,097 | 0.62 | -0.08 | 0.01 | -0.36 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 307.50 | 1.15 | 1.24 | 1.20 | 1.12 | -0.50 | -30.87% | 0.00 | 161 | 924 | 0.60 | -0.10 | 0.01 | -0.39 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 310.00 | 1.36 | 1.50 | 1.43 | 1.42 | -0.48 | -25.27% | 0.00 | 943 | 793 | 0.59 | -0.11 | 0.01 | -0.41 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 312.50 | 1.59 | 1.71 | 1.65 | 1.54 | -0.60 | -28.04% | 0.01 | 155 | 627 | 0.58 | -0.12 | 0.01 | -0.44 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 315.00 | 1.87 | 2.06 | 1.97 | 1.88 | -0.60 | -24.20% | 0.01 | 584 | 4,068 | 0.57 | -0.14 | 0.01 | -0.47 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 317.50 | 2.19 | 2.40 | 2.30 | 2.21 | -0.64 | -22.46% | 0.01 | 221 | 616 | 0.57 | -0.16 | 0.01 | -0.51 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 320.00 | 2.59 | 2.84 | 2.72 | 2.70 | -0.53 | -16.41% | 0.01 | 744 | 2,909 | 0.56 | -0.18 | 0.01 | -0.54 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 322.50 | 3.05 | 3.60 | 3.33 | 3.20 | -0.55 | -14.67% | 0.01 | 297 | 224 | 0.56 | -0.21 | 0.01 | -0.57 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 325.00 | 3.60 | 3.85 | 3.73 | 3.68 | -0.72 | -16.37% | 0.01 | 784 | 913 | 0.55 | -0.23 | 0.01 | -0.60 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 327.50 | 4.20 | 4.80 | 4.50 | 4.28 | -0.82 | -16.08% | 0.01 | 1,208 | 877 | 0.55 | -0.26 | 0.01 | -0.63 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 330.00 | 4.90 | 5.30 | 5.10 | 5.10 | -0.75 | -12.83% | 0.02 | 1,274 | 598 | 0.54 | -0.29 | 0.01 | -0.66 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 332.50 | 5.70 | 6.20 | 5.95 | 5.83 | -0.97 | -14.27% | 0.02 | 483 | 299 | 0.54 | -0.33 | 0.01 | -0.69 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 335.00 | 6.65 | 7.00 | 6.83 | 6.80 | -0.78 | -10.29% | 0.02 | 877 | 241 | 0.54 | -0.37 | 0.01 | -0.71 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 337.50 | 7.65 | 8.05 | 7.85 | 7.78 | -0.87 | -10.06% | 0.02 | 385 | 563 | 0.54 | -0.40 | 0.02 | -0.73 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 340.00 | 8.80 | 9.40 | 9.10 | 9.00 | -0.94 | -9.46% | 0.03 | 1,528 | 458 | 0.54 | -0.44 | 0.02 | -0.74 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 342.50 | 10.10 | 10.65 | 10.38 | 10.20 | -0.95 | -8.52% | 0.03 | 899 | 77 | 0.54 | -0.48 | 0.02 | -0.75 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 345.00 | 11.35 | 12.00 | 11.68 | 11.35 | -1.05 | -8.47% | 0.03 | 843 | 265 | 0.55 | -0.52 | 0.02 | -0.75 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 347.50 | 12.85 | 13.45 | 13.15 | 12.65 | -1.35 | -9.65% | 0.04 | 231 | 188 | 0.56 | -0.56 | 0.02 | -0.75 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 350.00 | 14.40 | 15.65 | 15.03 | 14.59 | -0.86 | -5.57% | 0.04 | 1,180 | 345 | 0.58 | -0.59 | 0.01 | -0.74 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 352.50 | 16.05 | 16.90 | 16.48 | 17.11 | % | 0.05 | 11 | 0 | 0.57 | -0.63 | 0.01 | -0.73 | 9/19/2025 | 9/19/2025 4:00:01 PM EST | |
| 355.00 | 17.80 | 18.60 | 18.20 | 18.63 | -0.13 | -0.70% | 0.05 | 48 | 269 | 0.56 | -0.66 | 0.01 | -0.71 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 357.50 | 19.60 | 20.60 | 20.10 | 21.74 | % | 0.06 | 12 | 0 | 0.58 | -0.69 | 0.01 | -0.69 | 9/19/2025 | 9/19/2025 4:00:01 PM EST | |
| 360.00 | 21.55 | 22.45 | 22.00 | 21.93 | +1.87 | +9.33% | 0.06 | 20 | 84 | 0.59 | -0.72 | 0.01 | -0.67 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 362.50 | 23.00 | 24.25 | 23.63 | 24.40 | % | 0.07 | 18 | 0 | 0.56 | -0.74 | 0.01 | -0.65 | 9/19/2025 | 9/19/2025 4:00:01 PM EST | |
| 365.00 | 25.55 | 27.45 | 26.50 | 25.78 | +2.28 | +9.71% | 0.07 | 50 | 30 | 0.63 | -0.77 | 0.01 | -0.62 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 367.50 | 27.50 | 28.55 | 28.03 | 29.00 | % | 0.08 | 2 | 0 | 0.59 | -0.79 | 0.01 | -0.60 | 9/19/2025 | 9/19/2025 4:00:01 PM EST | |
| 370.00 | 29.10 | 30.80 | 29.95 | 31.44 | +1.19 | +3.94% | 0.08 | 13 | 127 | 0.57 | -0.81 | 0.01 | -0.57 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 372.50 | 31.85 | 33.40 | 32.63 | % | 0.09 | 0 | 0 | 0.60 | -0.83 | 0.01 | -0.55 | 9/19/2025 4:00:01 PM EST | |||
| 375.00 | 34.25 | 35.10 | 34.68 | 34.58 | +0.24 | +0.70% | 0.09 | 3 | 20 | 0.62 | -0.84 | 0.01 | -0.52 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 377.50 | 36.35 | 38.95 | 37.65 | 36.11 | % | 0.10 | 1 | 0 | 0.62 | -0.86 | 0.01 | -0.50 | 9/19/2025 | 9/19/2025 4:00:01 PM EST | |
| 380.00 | 38.05 | 40.35 | 39.20 | 40.73 | +2.88 | +7.61% | 0.10 | 18 | 215 | 0.58 | -0.87 | 0.01 | -0.47 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 382.50 | 40.00 | 42.55 | 41.28 | % | 0.11 | 0 | 0 | 0.58 | -0.88 | 0.01 | -0.45 | 9/19/2025 4:00:01 PM EST | |||
| 385.00 | 43.20 | 45.65 | 44.43 | 42.75 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.62 | -0.89 | 0.01 | -0.42 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 387.50 | 44.50 | 47.75 | 46.13 | % | 0.12 | 0 | 0 | 0.84 | -0.90 | 0.01 | -0.40 | 9/19/2025 4:00:01 PM EST | |||
| 390.00 | 48.10 | 49.40 | 48.75 | 49.54 | +8.32 | +20.19% | 0.12 | 4 | 12 | 0.66 | -0.91 | 0.01 | -0.38 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 392.50 | 48.90 | 51.95 | 50.43 | % | 0.13 | 0 | 0 | 0.81 | -0.92 | 0.00 | -0.36 | 9/19/2025 4:00:01 PM EST | |||
| 395.00 | 51.35 | 54.80 | 53.08 | 50.60 | -18.07 | -26.32% | 0.13 | 2 | 18 | 0.65 | -0.93 | 0.00 | -0.33 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 397.50 | 53.70 | 56.80 | 55.25 | % | 0.14 | 0 | 0 | 0.84 | -0.93 | 0.00 | -0.31 | 9/19/2025 4:00:01 PM EST | |||
| 400.00 | 56.85 | 59.15 | 58.00 | 52.50 | 0.00 | 0.00% | 0.14 | 0 | 47 | 0.85 | -0.94 | 0.00 | -0.29 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 402.50 | 58.60 | 62.00 | 60.30 | % | 0.15 | 0 | 0 | 0.91 | -0.94 | 0.00 | -0.27 | 9/19/2025 4:00:01 PM EST | |||
| 405.00 | 61.00 | 64.85 | 62.93 | 62.05 | -18.65 | -23.11% | 0.16 | 2 | 46 | 0.85 | -0.95 | 0.00 | -0.25 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 407.50 | 63.40 | 67.50 | 65.45 | % | 0.16 | 0 | 0 | 1.04 | -0.95 | 0.00 | -0.24 | 9/19/2025 4:00:01 PM EST | |||
| 410.00 | 66.00 | 69.60 | 67.80 | 90.35 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.00 | -0.96 | 0.00 | -0.23 | 9/17/2025 | 9/19/2025 4:00:01 PM EST |
| 412.50 | 68.30 | 72.35 | 70.33 | % | 0.17 | 0 | 0 | 1.09 | -0.96 | 0.00 | -0.22 | 9/19/2025 4:00:01 PM EST | |||
| 415.00 | 70.50 | 74.25 | 72.38 | 111.90 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.01 | -0.96 | 0.00 | -0.20 | 9/3/2025 | 9/19/2025 4:00:01 PM EST |
| 417.50 | 73.05 | 76.95 | 75.00 | % | 0.18 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.18 | 9/19/2025 4:00:01 PM EST | |||
| 420.00 | 75.50 | 79.50 | 77.50 | 96.04 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.08 | -0.97 | 0.00 | -0.17 | 9/15/2025 | 9/19/2025 4:00:01 PM EST |
| 422.50 | 78.25 | 81.50 | 79.88 | % | 0.19 | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.16 | 9/19/2025 4:00:01 PM EST | |||
| 425.00 | 80.60 | 84.00 | 82.30 | % | 0.19 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.15 | 9/19/2025 4:00:01 PM EST | |||
| 427.50 | 83.20 | 86.45 | 84.83 | % | 0.20 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.14 | 9/19/2025 4:00:01 PM EST | |||
| 430.00 | 85.85 | 89.00 | 87.43 | % | 0.20 | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.12 | 9/19/2025 4:00:01 PM EST | |||
| 432.50 | 88.15 | 91.50 | 89.83 | % | 0.21 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.11 | 9/19/2025 4:00:01 PM EST | |||
| 435.00 | 91.00 | 93.95 | 92.48 | % | 0.21 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.11 | 9/19/2025 4:00:01 PM EST | |||
| 437.50 | 92.15 | 96.45 | 94.30 | % | 0.22 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.08 | 9/19/2025 4:00:01 PM EST | |||
| 440.00 | 94.60 | 98.90 | 96.75 | % | 0.22 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.08 | 9/19/2025 4:00:01 PM EST | |||
| 442.50 | 96.85 | 101.90 | 99.38 | % | 0.22 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.05 | 9/19/2025 4:00:01 PM EST | |||
| 445.00 | 99.55 | 103.80 | 101.68 | 119.65 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.05 | 9/17/2025 | 9/19/2025 4:00:01 PM EST |
| 450.00 | 104.35 | 108.55 | 106.45 | 125.26 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.05 | 9/15/2025 | 9/19/2025 4:00:01 PM EST |
| 455.00 | 109.45 | 114.35 | 111.90 | 112.15 | +4.65 | +4.33% | 0.25 | 1 | 1 | 1.21 | -0.99 | 0.00 | -0.04 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 460.00 | 114.35 | 118.40 | 116.38 | 136.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.04 | 9/16/2025 | 9/19/2025 4:00:01 PM EST |
| 465.00 | 119.10 | 123.40 | 121.25 | % | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.03 | 9/19/2025 4:00:01 PM EST | |||
| 470.00 | 126.40 | 128.45 | 127.43 | 153.11 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.02 | 9/9/2025 | 9/19/2025 4:00:01 PM EST |
| 475.00 | 131.45 | 133.30 | 132.38 | 156.95 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.02 | 8/14/2025 | 9/19/2025 4:00:01 PM EST |
| 480.00 | 133.45 | 140.70 | 137.08 | % | 0.29 | 0 | 0 | 1.73 | -1.00 | 0.00 | -0.01 | 9/19/2025 4:00:01 PM EST | |||
| 485.00 | 140.20 | 144.15 | 142.18 | % | 0.29 | 0 | 0 | 1.60 | -1.00 | 0.00 | -0.01 | 9/19/2025 4:00:01 PM EST | |||
| 490.00 | 144.25 | 150.65 | 147.45 | % | 0.30 | 0 | 0 | 1.80 | -1.00 | 0.00 | -0.01 | 9/19/2025 4:00:01 PM EST | |||
| 495.00 | 148.65 | 154.35 | 151.50 | % | 0.31 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 500.00 | 156.30 | 159.00 | 157.65 | 181.25 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/19/2025 4:00:01 PM EST |
| 505.00 | 159.70 | 164.50 | 162.10 | % | 0.32 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 510.00 | 165.00 | 168.85 | 166.93 | % | 0.33 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 515.00 | 170.75 | 173.10 | 171.93 | % | 0.33 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 520.00 | 176.55 | 178.10 | 177.33 | % | 0.34 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 525.00 | 180.80 | 184.50 | 182.65 | % | 0.35 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 530.00 | 186.60 | 188.10 | 187.35 | % | 0.35 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 535.00 | 190.05 | 194.00 | 192.03 | 215.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/19/2025 4:00:01 PM EST |
| 540.00 | 196.30 | 198.10 | 197.20 | % | 0.37 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 545.00 | 201.60 | 204.50 | 203.05 | % | 0.37 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 550.00 | 205.60 | 209.50 | 207.55 | 230.85 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/19/2025 4:00:01 PM EST |
| 555.00 | 211.40 | 213.20 | 212.30 | % | 0.38 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 560.00 | 214.75 | 218.90 | 216.83 | % | 0.39 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 565.00 | 220.05 | 224.00 | 222.03 | % | 0.39 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 570.00 | 224.40 | 228.70 | 226.55 | % | 0.40 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 575.00 | 230.10 | 233.60 | 231.85 | % | 0.40 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 580.00 | 235.60 | 238.20 | 236.90 | % | 0.41 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 590.00 | 244.95 | 248.95 | 246.95 | % | 0.42 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 600.00 | 255.90 | 258.20 | 257.05 | 280.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 9/19/2025 4:00:01 PM EST |
| 610.00 | 264.85 | 268.15 | 266.50 | 286.25 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 4:00:01 PM EST |
| 620.00 | 276.60 | 278.15 | 277.38 | % | 0.45 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 630.00 | 286.40 | 289.55 | 287.98 | % | 0.46 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST |