Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $323.95 as of 9/12/2025 3:24:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 244.45 | 252.40 | 248.43 | 236.55 | 0.00 | 0.00% | 3.31 | 0 | 311 | 7.38 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 80.00 | 240.15 | 247.15 | 243.65 | 223.58 | 0.00 | 0.00% | 3.05 | 0 | 79 | 6.95 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 85.00 | 235.15 | 242.15 | 238.65 | 331.42 | 0.00 | 0.00% | 2.81 | 0 | 45 | 6.66 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 3:59:55 PM EST |
| 90.00 | 230.15 | 237.15 | 233.65 | 231.60 | 0.00 | 0.00% | 2.60 | 0 | 2 | 6.38 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 95.00 | 225.15 | 232.15 | 228.65 | 225.40 | 0.00 | 0.00% | 2.41 | 0 | 13 | 6.12 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 100.00 | 221.85 | 227.40 | 224.63 | 220.40 | 0.00 | 0.00% | 2.25 | 0 | 229 | 5.98 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 105.00 | 215.15 | 222.15 | 218.65 | 218.90 | +29.95 | +15.86% | 2.08 | 1 | 4 | 5.65 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 110.00 | 210.15 | 217.15 | 213.65 | 213.90 | +2.80 | +1.33% | 1.94 | 6 | 15 | 5.45 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 115.00 | 205.15 | 212.15 | 208.65 | 206.35 | 0.00 | 0.00% | 1.81 | 0 | 13 | 5.24 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 120.00 | 201.65 | 207.15 | 204.40 | 178.41 | 0.00 | 0.00% | 1.70 | 0 | 15 | 5.05 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:55 PM EST |
| 125.00 | 195.15 | 202.20 | 198.68 | 129.39 | 0.00 | 0.00% | 1.59 | 0 | 23 | 4.86 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 9/12/2025 3:59:55 PM EST |
| 130.00 | 192.30 | 196.05 | 194.18 | 191.35 | 0.00 | 0.00% | 1.49 | 0 | 67 | 4.54 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 135.00 | 187.00 | 191.10 | 189.05 | 186.65 | 0.00 | 0.00% | 1.40 | 0 | 24 | 4.47 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 140.00 | 182.30 | 185.50 | 183.90 | 181.15 | 0.00 | 0.00% | 1.31 | 0 | 88 | 4.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:55 PM EST |
| 145.00 | 177.70 | 178.90 | 178.30 | 176.53 | +13.24 | +8.11% | 1.23 | 1 | 111 | 3.16 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 150.00 | 171.90 | 173.70 | 172.80 | 170.70 | 0.00 | 0.00% | 1.15 | 0 | 143 | 3.06 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 155.00 | 167.70 | 168.75 | 168.23 | 147.90 | 0.00 | 0.00% | 1.09 | 0 | 733 | 2.97 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 160.00 | 162.70 | 163.85 | 163.28 | 167.24 | 0.00 | 0.00% | 1.02 | 0 | 26 | 2.95 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 165.00 | 156.70 | 158.90 | 157.80 | 160.05 | 0.00 | 0.00% | 0.96 | 0 | 81 | 2.70 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:55 PM EST |
| 170.00 | 152.75 | 153.85 | 153.30 | 133.25 | 0.00 | 0.00% | 0.90 | 0 | 286 | 2.68 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 175.00 | 147.45 | 148.70 | 148.08 | 149.80 | +4.49 | +3.09% | 0.85 | 3 | 73 | 2.61 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 180.00 | 142.70 | 143.85 | 143.28 | 139.75 | 0.00 | 0.00% | 0.80 | 0 | 252 | 2.45 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 185.00 | 137.75 | 138.80 | 138.28 | 135.29 | 0.00 | 0.00% | 0.75 | 0 | 230 | 2.28 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 190.00 | 132.75 | 134.00 | 133.38 | 131.75 | 0.00 | 0.00% | 0.70 | 0 | 526 | 2.23 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 195.00 | 126.80 | 128.90 | 127.85 | 108.05 | 0.00 | 0.00% | 0.66 | 0 | 159 | 2.12 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 200.00 | 121.85 | 124.35 | 123.10 | 124.46 | +3.28 | +2.71% | 0.62 | 4 | 679 | 1.99 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 210.00 | 112.45 | 113.95 | 113.20 | 113.40 | +2.80 | +2.54% | 0.54 | 2 | 398 | 1.85 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 220.00 | 102.55 | 104.15 | 103.35 | 105.30 | +5.13 | +5.13% | 0.47 | 4 | 2,719 | 1.69 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 230.00 | 92.95 | 94.25 | 93.60 | 93.55 | +0.10 | +0.11% | 0.41 | 28 | 1,327 | 1.50 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 240.00 | 82.00 | 84.00 | 83.00 | 81.87 | -0.03 | -0.04% | 0.35 | 1 | 883 | 1.33 | 1.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 250.00 | 72.70 | 74.35 | 73.53 | 73.65 | +0.15 | +0.21% | 0.29 | 22 | 4,339 | 1.17 | 0.99 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 252.50 | 69.95 | 71.85 | 70.90 | 67.56 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.24 | 0.99 | 0.00 | -0.11 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 255.00 | 67.05 | 69.35 | 68.20 | 63.64 | 0.00 | 0.00% | 0.27 | 0 | 31 | 1.18 | 0.99 | 0.00 | -0.13 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 257.50 | 65.60 | 66.65 | 66.13 | 67.00 | +4.52 | +7.24% | 0.26 | 90 | 8 | 1.16 | 0.99 | 0.00 | -0.16 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 260.00 | 63.10 | 64.35 | 63.73 | 63.77 | +1.87 | +3.03% | 0.25 | 6 | 1,371 | 1.07 | 0.99 | 0.00 | -0.17 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 262.50 | 60.25 | 62.00 | 61.13 | 57.99 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.41 | 0.98 | 0.00 | -0.18 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 265.00 | 57.95 | 59.35 | 58.65 | 60.52 | +7.51 | +14.17% | 0.22 | 1 | 3 | 1.06 | 0.98 | 0.00 | -0.20 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 267.50 | 55.40 | 56.90 | 56.15 | 56.30 | +9.08 | +19.23% | 0.21 | 10 | 1 | 1.04 | 0.98 | 0.00 | -0.22 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 270.00 | 52.15 | 54.25 | 53.20 | 54.40 | +1.66 | +3.15% | 0.20 | 14 | 2,372 | 0.37 | 0.97 | 0.00 | -0.24 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 272.50 | 50.45 | 52.15 | 51.30 | 42.46 | 0.00 | 0.00% | 0.19 | 0 | 23 | 0.53 | 0.97 | 0.00 | -0.25 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 275.00 | 48.25 | 49.40 | 48.83 | 48.70 | 0.00 | 0.00% | 0.18 | 0 | 149 | 0.55 | 0.96 | 0.00 | -0.28 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 277.50 | 45.60 | 47.35 | 46.48 | 35.35 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.91 | 0.95 | 0.00 | -0.30 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 280.00 | 43.55 | 44.45 | 44.00 | 43.84 | -1.16 | -2.58% | 0.16 | 15 | 2,454 | 0.58 | 0.95 | 0.00 | -0.32 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 282.50 | 40.90 | 42.15 | 41.53 | 42.22 | +7.22 | +20.63% | 0.15 | 2 | 31 | 0.55 | 0.94 | 0.00 | -0.34 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 285.00 | 38.80 | 39.80 | 39.30 | 40.81 | +4.36 | +11.97% | 0.14 | 54 | 133 | 0.59 | 0.93 | 0.00 | -0.37 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 287.50 | 36.15 | 37.70 | 36.93 | 32.90 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.56 | 0.92 | 0.01 | -0.39 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 290.00 | 34.10 | 34.85 | 34.48 | 36.00 | +2.60 | +7.79% | 0.12 | 67 | 986 | 0.56 | 0.91 | 0.01 | -0.42 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 292.50 | 31.75 | 32.70 | 32.23 | 31.00 | +1.35 | +4.56% | 0.11 | 5 | 230 | 0.52 | 0.89 | 0.01 | -0.44 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 295.00 | 29.40 | 30.15 | 29.78 | 30.25 | +2.85 | +10.41% | 0.10 | 2 | 189 | 0.53 | 0.88 | 0.01 | -0.47 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 297.50 | 26.60 | 28.85 | 27.73 | 29.20 | +1.57 | +5.69% | 0.09 | 30 | 307 | 0.54 | 0.86 | 0.01 | -0.49 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 300.00 | 25.10 | 25.55 | 25.33 | 25.29 | -1.24 | -4.68% | 0.08 | 444 | 2,620 | 0.51 | 0.84 | 0.01 | -0.52 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 302.50 | 23.05 | 23.40 | 23.23 | 23.70 | +0.43 | +1.85% | 0.08 | 239 | 587 | 0.51 | 0.82 | 0.01 | -0.54 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 305.00 | 21.00 | 21.35 | 21.18 | 21.45 | +0.84 | +4.08% | 0.07 | 449 | 700 | 0.51 | 0.80 | 0.01 | -0.57 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 307.50 | 19.00 | 19.35 | 19.18 | 19.68 | +0.43 | +2.24% | 0.06 | 325 | 789 | 0.51 | 0.77 | 0.01 | -0.59 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 310.00 | 17.15 | 17.45 | 17.30 | 17.35 | -1.17 | -6.32% | 0.06 | 875 | 3,835 | 0.50 | 0.74 | 0.01 | -0.61 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 312.50 | 15.40 | 15.65 | 15.53 | 16.10 | +0.45 | +2.88% | 0.05 | 521 | 589 | 0.50 | 0.70 | 0.02 | -0.64 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 315.00 | 13.70 | 13.95 | 13.83 | 13.90 | -1.10 | -7.34% | 0.04 | 871 | 1,894 | 0.50 | 0.67 | 0.02 | -0.65 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 317.50 | 12.15 | 12.40 | 12.28 | 12.15 | -0.35 | -2.80% | 0.04 | 916 | 1,090 | 0.50 | 0.62 | 0.02 | -0.67 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 320.00 | 10.75 | 10.95 | 10.85 | 11.00 | -1.00 | -8.34% | 0.03 | 2,748 | 12,637 | 0.50 | 0.58 | 0.02 | -0.68 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 322.50 | 9.35 | 9.60 | 9.48 | 9.45 | -1.21 | -11.36% | 0.03 | 1,344 | 741 | 0.50 | 0.54 | 0.02 | -0.68 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 325.00 | 8.15 | 8.40 | 8.28 | 8.32 | -1.08 | -11.49% | 0.03 | 5,556 | 1,503 | 0.50 | 0.49 | 0.02 | -0.68 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 327.50 | 7.10 | 7.30 | 7.20 | 7.18 | -1.07 | -12.97% | 0.02 | 1,380 | 633 | 0.50 | 0.45 | 0.02 | -0.68 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 330.00 | 6.15 | 6.30 | 6.23 | 6.25 | -0.95 | -13.20% | 0.02 | 7,088 | 6,683 | 0.50 | 0.41 | 0.02 | -0.67 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 332.50 | 5.35 | 5.50 | 5.43 | 5.50 | -0.79 | -12.56% | 0.02 | 4,914 | 7,308 | 0.50 | 0.37 | 0.02 | -0.65 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 335.00 | 4.60 | 4.75 | 4.68 | 4.72 | -0.78 | -14.19% | 0.01 | 14,842 | 6,377 | 0.51 | 0.33 | 0.02 | -0.64 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 337.50 | 3.95 | 4.15 | 4.05 | 4.08 | -0.77 | -15.88% | 0.01 | 6,385 | 845 | 0.51 | 0.30 | 0.01 | -0.62 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 340.00 | 3.45 | 3.55 | 3.50 | 3.55 | -0.55 | -13.42% | 0.01 | 8,625 | 16,650 | 0.52 | 0.27 | 0.01 | -0.59 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 342.50 | 2.90 | 3.10 | 3.00 | 3.03 | -0.64 | -17.44% | 0.01 | 526 | 4,394 | 0.52 | 0.24 | 0.01 | -0.57 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 345.00 | 2.53 | 2.63 | 2.58 | 2.62 | -0.58 | -18.13% | 0.01 | 1,830 | 966 | 0.53 | 0.22 | 0.01 | -0.54 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 347.50 | 2.21 | 2.33 | 2.27 | 2.26 | -0.24 | -9.60% | 0.01 | 907 | 5,130 | 0.54 | 0.20 | 0.01 | -0.52 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 350.00 | 1.95 | 2.02 | 1.99 | 1.99 | -0.41 | -17.09% | 0.01 | 10,564 | 10,205 | 0.55 | 0.18 | 0.01 | -0.49 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 352.50 | 1.70 | 1.85 | 1.78 | 1.85 | -0.29 | -13.56% | 0.01 | 3,340 | 2,077 | 0.56 | 0.16 | 0.01 | -0.46 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 355.00 | 1.49 | 1.61 | 1.55 | 1.59 | -0.21 | -11.67% | 0.00 | 5,081 | 747 | 0.57 | 0.14 | 0.01 | -0.44 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 357.50 | 1.32 | 1.44 | 1.38 | 1.47 | -0.15 | -9.26% | 0.00 | 6,134 | 28 | 0.57 | 0.13 | 0.01 | -0.41 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 360.00 | 1.18 | 1.30 | 1.24 | 1.27 | -0.19 | -13.02% | 0.00 | 2,275 | 9,937 | 0.59 | 0.11 | 0.01 | -0.38 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 362.50 | 1.05 | 1.16 | 1.11 | 1.13 | -0.15 | -11.72% | 0.00 | 551 | 10,559 | 0.60 | 0.10 | 0.01 | -0.36 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 365.00 | 0.94 | 1.05 | 1.00 | 1.00 | -0.20 | -16.67% | 0.00 | 448 | 561 | 0.61 | 0.09 | 0.01 | -0.33 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 367.50 | 0.84 | 0.97 | 0.91 | 0.90 | +0.11 | +13.93% | 0.00 | 28 | 17 | 0.62 | 0.08 | 0.01 | -0.31 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 370.00 | 0.81 | 0.88 | 0.85 | 0.90 | -0.10 | -10.00% | 0.00 | 628 | 3,957 | 0.63 | 0.07 | 0.00 | -0.28 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 372.50 | 0.71 | 0.84 | 0.78 | 0.84 | +0.22 | +35.49% | 0.00 | 30 | 30 | 0.65 | 0.06 | 0.00 | -0.26 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 375.00 | 0.62 | 0.72 | 0.67 | 0.70 | -0.09 | -11.40% | 0.00 | 1,286 | 231 | 0.65 | 0.06 | 0.00 | -0.24 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 377.50 | 0.59 | 0.71 | 0.65 | 0.64 | +0.12 | +23.08% | 0.00 | 64 | 6 | 0.67 | 0.05 | 0.00 | -0.22 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 380.00 | 0.52 | 0.60 | 0.56 | 0.60 | -0.13 | -17.81% | 0.00 | 756 | 2,609 | 0.67 | 0.05 | 0.00 | -0.20 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 390.00 | 0.38 | 0.52 | 0.45 | 0.44 | -0.11 | -20.00% | 0.00 | 622 | 2,251 | 0.73 | 0.03 | 0.00 | -0.14 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 400.00 | 0.30 | 0.37 | 0.34 | 0.34 | -0.04 | -10.53% | 0.00 | 1,557 | 9,496 | 0.77 | 0.02 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 410.00 | 0.01 | 0.28 | 0.15 | 0.23 | -0.05 | -17.86% | 0.00 | 266 | 2,600 | 0.79 | 0.01 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 420.00 | 0.19 | 0.24 | 0.22 | 0.20 | +0.05 | +33.34% | 0.00 | 966 | 1,764 | 0.86 | 0.01 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 430.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.01 | -5.27% | 0.00 | 214 | 1,491 | 0.90 | 0.00 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 440.00 | 0.11 | 0.14 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 526 | 1,381 | 0.92 | 0.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 450.00 | 0.10 | 0.21 | 0.16 | 0.11 | +0.01 | +10.00% | 0.00 | 137 | 2,606 | 0.96 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 460.00 | 0.07 | 0.10 | 0.09 | 0.09 | +0.04 | +80.00% | 0.00 | 227 | 609 | 0.99 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 470.00 | 0.05 | 0.12 | 0.09 | 0.06 | +0.05 | +500.00% | 0.00 | 41 | 909 | 1.04 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 480.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.04 | +200.00% | 0.00 | 32 | 1,760 | 1.05 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 490.00 | 0.02 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 36 | 315 | 1.05 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 500.00 | 0.02 | 0.10 | 0.06 | 0.05 | +0.03 | +150.00% | 0.00 | 140 | 3,318 | 1.13 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 510.00 | 0.01 | 0.09 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 58 | 274 | 1.14 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 520.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 707 | 1.12 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 530.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 468 | 1.21 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 540.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 271 | 1.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 550.00 | 0.00 | 0.12 | 0.06 | 0.02 | +0.01 | +100.00% | 0.00 | 90 | 282 | 1.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 560.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:55 PM EST |
| 570.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 449 | 1.62 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 580.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 158 | 1.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 590.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:55 PM EST |
| 600.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 14 | 3,059 | 1.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 610.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 355 | 1.58 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 620.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 319 | 1.81 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 630.00 | 0.00 | 0.15 | 0.08 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.84 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:55 PM EST |
| 640.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.88 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 650.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 399 | 1.60 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 660.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.95 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:55 PM EST |
| 670.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.98 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:55 PM EST |
| 680.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 107 | 2.03 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:55 PM EST |
| 690.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.07 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 700.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.88 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:55 PM EST |
| 710.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.13 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 720.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 56 | 1,139 | 2.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 730.00 | 0.00 | 0.12 | 0.06 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.20 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:55 PM EST |
| 740.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 498 | 1.92 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 750.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.21 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:55 PM EST |
| 760.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.19 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:55 PM EST |
| 770.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.22 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:55 PM EST |
| 780.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.03 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:55 PM EST |
| 790.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.38 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:55 PM EST |
| 800.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 448 | 2.02 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:55 PM EST |
| 810.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.44 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:55 PM EST |
| 820.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:55 PM EST |
| 830.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.48 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:55 PM EST |
| 840.00 | 0.00 | 0.15 | 0.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.50 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:55 PM EST |
| 850.00 | 0.00 | 0.12 | 0.06 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.48 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:55 PM EST |
| 860.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 870.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:55 PM EST |
| 880.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 915 | 2.32 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:55 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 699 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 545 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 932 | 2.89 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 3.13 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 311 | 2.75 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 297 | 2.87 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 261 | 2.66 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 588 | 2.36 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 562 | 2.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,251 | 1.90 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,053 | 2.09 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 20 | 1,539 | 1.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 666 | 2.05 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,508 | 1.96 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 2,626 | 1.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,565 | 1.79 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.08 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 1,180 | 1.71 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.08 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 3,084 | 1.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,095 | 1.49 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,643 | 1.45 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,063 | 1.41 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 200.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 168 | 5,223 | 1.24 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 210.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 421 | 2,537 | 1.12 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 220.00 | 0.03 | 0.09 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 350 | 4,976 | 1.08 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 230.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 758 | 1,608 | 0.97 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 240.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.05 | -38.47% | 0.00 | 2,122 | 5,753 | 0.89 | 0.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 250.00 | 0.12 | 0.15 | 0.14 | 0.12 | -0.08 | -40.00% | 0.00 | 188 | 4,609 | 0.83 | -0.01 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 252.50 | 0.10 | 0.15 | 0.13 | 0.19 | -0.08 | -29.63% | 0.00 | 73 | 76 | 0.80 | -0.01 | 0.00 | -0.11 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 255.00 | 0.14 | 0.24 | 0.19 | 0.22 | -0.01 | -4.35% | 0.00 | 85 | 90 | 0.82 | -0.01 | 0.00 | -0.13 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 257.50 | 0.17 | 0.21 | 0.19 | 0.25 | -0.03 | -10.72% | 0.00 | 16 | 8 | 0.78 | -0.01 | 0.00 | -0.16 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 260.00 | 0.20 | 0.24 | 0.22 | 0.24 | -0.02 | -7.70% | 0.00 | 466 | 3,496 | 0.77 | -0.01 | 0.00 | -0.17 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 262.50 | 0.23 | 0.27 | 0.25 | 0.23 | -0.13 | -36.12% | 0.00 | 272 | 5 | 0.75 | -0.02 | 0.00 | -0.18 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 265.00 | 0.26 | 0.30 | 0.28 | 0.30 | +0.01 | +3.45% | 0.00 | 122 | 121 | 0.74 | -0.02 | 0.00 | -0.20 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 267.50 | 0.29 | 0.35 | 0.32 | 0.40 | -0.12 | -23.08% | 0.00 | 523 | 91 | 0.72 | -0.02 | 0.00 | -0.22 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 270.00 | 0.35 | 0.38 | 0.37 | 0.36 | -0.03 | -7.70% | 0.00 | 187 | 3,173 | 0.71 | -0.03 | 0.00 | -0.24 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 272.50 | 0.40 | 0.45 | 0.43 | 0.42 | -0.07 | -14.29% | 0.00 | 53 | 190 | 0.70 | -0.03 | 0.00 | -0.25 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 275.00 | 0.46 | 0.51 | 0.49 | 0.50 | +0.02 | +4.17% | 0.00 | 104 | 523 | 0.68 | -0.04 | 0.00 | -0.28 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 277.50 | 0.53 | 0.62 | 0.58 | 0.71 | +0.09 | +14.52% | 0.00 | 15 | 67 | 0.67 | -0.05 | 0.00 | -0.30 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 280.00 | 0.61 | 0.67 | 0.64 | 0.63 | -0.11 | -14.87% | 0.00 | 485 | 4,648 | 0.66 | -0.05 | 0.00 | -0.32 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 282.50 | 0.69 | 0.74 | 0.72 | 0.71 | -0.15 | -17.45% | 0.00 | 73 | 184 | 0.64 | -0.06 | 0.00 | -0.34 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 285.00 | 0.80 | 0.86 | 0.83 | 0.86 | -0.07 | -7.53% | 0.00 | 305 | 1,056 | 0.63 | -0.07 | 0.00 | -0.37 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 287.50 | 0.92 | 1.00 | 0.96 | 0.99 | -0.06 | -5.72% | 0.00 | 121 | 497 | 0.61 | -0.08 | 0.01 | -0.39 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 290.00 | 1.10 | 1.16 | 1.13 | 1.11 | -0.09 | -7.50% | 0.00 | 3,368 | 6,501 | 0.60 | -0.09 | 0.01 | -0.42 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 292.50 | 1.28 | 1.35 | 1.32 | 1.33 | -0.07 | -5.00% | 0.00 | 307 | 433 | 0.59 | -0.11 | 0.01 | -0.44 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 295.00 | 1.50 | 1.58 | 1.54 | 1.52 | -0.10 | -6.18% | 0.01 | 279 | 827 | 0.58 | -0.12 | 0.01 | -0.47 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 297.50 | 1.77 | 1.86 | 1.82 | 1.80 | -0.19 | -9.55% | 0.01 | 268 | 408 | 0.57 | -0.14 | 0.01 | -0.49 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 300.00 | 2.13 | 2.16 | 2.15 | 2.16 | -0.14 | -6.09% | 0.01 | 2,276 | 4,441 | 0.56 | -0.16 | 0.01 | -0.52 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 302.50 | 2.46 | 2.56 | 2.51 | 2.45 | -0.26 | -9.60% | 0.01 | 507 | 1,064 | 0.56 | -0.18 | 0.01 | -0.54 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 305.00 | 2.89 | 3.05 | 2.97 | 2.96 | -0.14 | -4.52% | 0.01 | 585 | 1,033 | 0.55 | -0.20 | 0.01 | -0.57 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 307.50 | 3.45 | 3.55 | 3.50 | 3.45 | -0.45 | -11.54% | 0.01 | 573 | 1,009 | 0.54 | -0.23 | 0.01 | -0.59 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 310.00 | 4.00 | 4.15 | 4.08 | 4.09 | -0.11 | -2.62% | 0.01 | 2,357 | 3,567 | 0.54 | -0.26 | 0.01 | -0.61 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 312.50 | 4.70 | 4.90 | 4.80 | 4.85 | -0.35 | -6.74% | 0.02 | 566 | 353 | 0.53 | -0.30 | 0.02 | -0.64 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 315.00 | 5.50 | 5.70 | 5.60 | 5.54 | -0.23 | -3.99% | 0.02 | 1,936 | 896 | 0.53 | -0.33 | 0.02 | -0.65 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 317.50 | 6.40 | 6.65 | 6.53 | 6.30 | -0.85 | -11.89% | 0.02 | 398 | 300 | 0.52 | -0.38 | 0.02 | -0.67 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 320.00 | 7.50 | 7.65 | 7.58 | 7.56 | -0.26 | -3.33% | 0.02 | 2,214 | 2,391 | 0.52 | -0.42 | 0.02 | -0.68 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 322.50 | 8.65 | 8.90 | 8.78 | 8.80 | -0.05 | -0.57% | 0.03 | 517 | 240 | 0.52 | -0.46 | 0.02 | -0.68 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 325.00 | 9.90 | 10.20 | 10.05 | 10.00 | -0.15 | -1.48% | 0.03 | 1,267 | 180 | 0.52 | -0.51 | 0.02 | -0.68 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 327.50 | 11.35 | 11.65 | 11.50 | 11.17 | -0.83 | -6.92% | 0.04 | 67 | 46 | 0.53 | -0.55 | 0.02 | -0.68 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 330.00 | 12.90 | 13.20 | 13.05 | 12.65 | -0.45 | -3.44% | 0.04 | 977 | 2,973 | 0.53 | -0.59 | 0.02 | -0.67 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 332.50 | 14.55 | 14.90 | 14.73 | 14.20 | -2.05 | -12.62% | 0.04 | 63 | 8 | 0.53 | -0.63 | 0.02 | -0.65 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 335.00 | 16.15 | 16.75 | 16.45 | 16.13 | -0.22 | -1.35% | 0.05 | 73 | 218 | 0.54 | -0.67 | 0.02 | -0.64 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 337.50 | 18.15 | 18.55 | 18.35 | 18.55 | +1.88 | +11.28% | 0.05 | 20 | 52 | 0.54 | -0.70 | 0.01 | -0.62 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 340.00 | 20.15 | 20.50 | 20.33 | 20.25 | +0.03 | +0.15% | 0.06 | 179 | 1,779 | 0.55 | -0.73 | 0.01 | -0.59 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 342.50 | 21.90 | 22.75 | 22.33 | 21.81 | -2.06 | -8.63% | 0.07 | 2 | 3 | 0.56 | -0.76 | 0.01 | -0.57 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 345.00 | 24.20 | 25.20 | 24.70 | 23.60 | -3.55 | -13.08% | 0.07 | 8 | 50 | 0.58 | -0.78 | 0.01 | -0.54 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 347.50 | 25.20 | 27.50 | 26.35 | 25.80 | -4.03 | -13.51% | 0.08 | 52 | 3 | 0.54 | -0.80 | 0.01 | -0.52 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 350.00 | 27.85 | 29.10 | 28.48 | 27.62 | -1.00 | -3.50% | 0.08 | 175 | 751 | 0.55 | -0.82 | 0.01 | -0.49 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 352.50 | 30.40 | 31.40 | 30.90 | 32.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.55 | -0.84 | 0.01 | -0.46 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 355.00 | 31.95 | 34.30 | 33.13 | 36.72 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.72 | -0.86 | 0.01 | -0.44 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 357.50 | 35.30 | 36.80 | 36.05 | 35.30 | % | 0.10 | 1 | 0 | 0.67 | -0.87 | 0.01 | -0.41 | 9/12/2025 | 9/12/2025 3:59:55 PM EST | |
| 360.00 | 37.20 | 38.35 | 37.78 | 36.65 | -2.57 | -6.56% | 0.10 | 1,517 | 11,230 | 0.56 | -0.89 | 0.01 | -0.38 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 362.50 | 39.75 | 41.15 | 40.45 | % | 0.11 | 0 | 0 | 0.70 | -0.90 | 0.01 | -0.36 | 9/12/2025 3:59:55 PM EST | |||
| 365.00 | 41.75 | 43.40 | 42.58 | 53.74 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.63 | -0.91 | 0.01 | -0.33 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 367.50 | 44.50 | 45.95 | 45.23 | % | 0.12 | 0 | 0 | 0.73 | -0.92 | 0.01 | -0.31 | 9/12/2025 3:59:55 PM EST | |||
| 370.00 | 46.50 | 47.95 | 47.23 | 46.57 | -0.50 | -1.07% | 0.13 | 5 | 2,185 | 0.71 | -0.93 | 0.00 | -0.28 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 372.50 | 49.40 | 50.75 | 50.08 | % | 0.13 | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.26 | 9/12/2025 3:59:55 PM EST | |||
| 375.00 | 51.45 | 53.30 | 52.38 | % | 0.14 | 0 | 0 | 0.72 | -0.94 | 0.00 | -0.24 | 9/12/2025 3:59:55 PM EST | |||
| 377.50 | 54.25 | 55.40 | 54.83 | % | 0.15 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.22 | 9/12/2025 3:59:55 PM EST | |||
| 380.00 | 56.50 | 58.10 | 57.30 | 56.61 | -2.99 | -5.02% | 0.15 | 7 | 962 | 0.72 | -0.95 | 0.00 | -0.20 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 390.00 | 66.20 | 67.85 | 67.03 | 67.44 | -2.39 | -3.43% | 0.17 | 22 | 1,219 | 0.79 | -0.97 | 0.00 | -0.14 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 400.00 | 76.25 | 78.05 | 77.15 | 78.95 | -0.40 | -0.51% | 0.19 | 1 | 245 | 0.77 | -0.98 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 410.00 | 86.20 | 89.05 | 87.63 | 89.25 | 0.00 | 0.00% | 0.21 | 0 | 29 | 1.07 | -0.99 | 0.00 | -0.07 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 420.00 | 96.10 | 97.60 | 96.85 | 100.00 | 0.00 | 0.00% | 0.23 | 0 | 24 | 0.91 | -0.99 | 0.00 | -0.04 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 430.00 | 106.20 | 108.90 | 107.55 | 122.65 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.03 | 9/4/2025 | 9/12/2025 3:59:55 PM EST |
| 440.00 | 116.20 | 117.60 | 116.90 | 117.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.02 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 450.00 | 126.05 | 127.80 | 126.93 | 133.21 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.01 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 460.00 | 136.00 | 137.90 | 136.95 | 145.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 470.00 | 146.30 | 147.45 | 146.88 | 154.19 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:55 PM EST |
| 480.00 | 156.10 | 157.55 | 156.83 | 175.44 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:55 PM EST |
| 490.00 | 166.10 | 168.15 | 167.13 | 192.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:55 PM EST |
| 500.00 | 176.30 | 178.90 | 177.60 | 180.05 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.70 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 510.00 | 186.15 | 187.60 | 186.88 | 204.07 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:55 PM EST |
| 520.00 | 196.20 | 197.50 | 196.85 | 140.54 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:55 PM EST |
| 530.00 | 206.25 | 207.45 | 206.85 | 145.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 9/12/2025 3:59:55 PM EST |
| 540.00 | 216.20 | 217.50 | 216.85 | 159.55 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:55 PM EST |
| 550.00 | 226.15 | 227.35 | 226.75 | 171.75 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:55 PM EST |
| 560.00 | 236.20 | 237.40 | 236.80 | 142.07 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 3:59:55 PM EST |
| 570.00 | 246.15 | 247.40 | 246.78 | 187.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:55 PM EST |
| 580.00 | 256.00 | 257.75 | 256.88 | 198.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:55 PM EST |
| 590.00 | 266.25 | 267.75 | 267.00 | 252.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 9/12/2025 3:59:55 PM EST |
| 600.00 | 276.25 | 277.80 | 277.03 | 293.45 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 610.00 | 286.20 | 288.00 | 287.10 | 273.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 9/12/2025 3:59:55 PM EST |
| 620.00 | 296.20 | 298.10 | 297.15 | 282.45 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 9/12/2025 3:59:55 PM EST |
| 630.00 | 306.20 | 307.55 | 306.88 | 238.65 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:55 PM EST |
| 640.00 | 316.00 | 317.45 | 316.73 | % | 0.49 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 650.00 | 326.10 | 327.40 | 326.75 | 219.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 3:59:55 PM EST |
| 660.00 | 336.15 | 337.55 | 336.85 | 232.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 3:59:55 PM EST |
| 670.00 | 346.20 | 347.50 | 346.85 | 275.37 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:55 PM EST |
| 680.00 | 356.20 | 358.15 | 357.18 | 286.94 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:55 PM EST |
| 690.00 | 366.20 | 368.10 | 367.15 | 298.15 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:55 PM EST |
| 700.00 | 376.00 | 377.50 | 376.75 | 306.18 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:55 PM EST |
| 710.00 | 386.20 | 388.15 | 387.18 | 317.87 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:55 PM EST |
| 720.00 | 396.10 | 399.40 | 397.75 | 313.85 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:55 PM EST |
| 730.00 | 406.25 | 407.35 | 406.80 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 740.00 | 416.25 | 417.65 | 416.95 | 345.17 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:55 PM EST |
| 750.00 | 426.10 | 427.35 | 426.73 | 355.08 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:55 PM EST |
| 760.00 | 436.20 | 438.15 | 437.18 | 438.55 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 770.00 | 446.10 | 447.40 | 446.75 | 376.19 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:55 PM EST |
| 780.00 | 456.10 | 457.50 | 456.80 | % | 0.59 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 790.00 | 466.15 | 467.40 | 466.78 | % | 0.59 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 800.00 | 476.15 | 478.20 | 477.18 | % | 0.60 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 810.00 | 486.15 | 487.45 | 486.80 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 820.00 | 495.90 | 497.45 | 496.68 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 830.00 | 506.10 | 507.35 | 506.73 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 840.00 | 516.20 | 518.20 | 517.20 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 850.00 | 526.05 | 527.45 | 526.75 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 860.00 | 536.05 | 537.35 | 536.70 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 870.00 | 546.20 | 548.20 | 547.20 | % | 0.63 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 880.00 | 556.10 | 558.20 | 557.15 | 566.55 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:55 PM EST |