Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $201.07 as of 9/23/2026 10:22:36 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 | 157.80 | 163.70 | 160.75 | 160.80 | 0.00 | 0.00% | 4.02 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 45.00 | 152.80 | 158.80 | 155.80 | 155.95 | 0.00 | 0.00% | 3.46 | 0 | 15 | 9.23 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 50.00 | 148.00 | 152.90 | 150.45 | 150.95 | 0.00 | 0.00% | 3.01 | 0 | 19 | 5.51 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 55.00 | 142.80 | 148.45 | 145.63 | 144.73 | 0.00 | 0.00% | 2.65 | 0 | 3 | 6.23 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 60.00 | 137.80 | 142.35 | 140.08 | 138.22 | 0.00 | 0.00% | 2.33 | 0 | 2 | 5.83 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 65.00 | 132.80 | 138.85 | 135.83 | 134.67 | 0.00 | 0.00% | 2.09 | 0 | 11 | 5.63 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 70.00 | 127.80 | 133.85 | 130.83 | 129.70 | 0.00 | 0.00% | 1.87 | 0 | 6 | 9.05 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 75.00 | 122.80 | 129.65 | 126.23 | 125.65 | 0.00 | 0.00% | 1.68 | 0 | 13 | 8.08 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 80.00 | 117.80 | 123.85 | 120.83 | 120.65 | 0.00 | 0.00% | 1.51 | 0 | 9 | 7.67 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 85.00 | 112.85 | 119.45 | 116.15 | 114.90 | 0.00 | 0.00% | 1.37 | 0 | 8 | 7.12 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 90.00 | 107.80 | 114.60 | 111.20 | 109.04 | 0.00 | 0.00% | 1.24 | 0 | 1 | 7.13 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 95.00 | 102.80 | 108.50 | 105.65 | 104.30 | 0.00 | 0.00% | 1.11 | 0 | 1 | 6.43 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 100.00 | 98.05 | 103.90 | 100.98 | 99.30 | 0.00 | 0.00% | 1.01 | 0 | 19 | 5.72 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 105.00 | 92.80 | 99.65 | 96.23 | % | 0.92 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:56 PM EST | |||
| 110.00 | 87.80 | 93.75 | 90.78 | % | 0.83 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:56 PM EST | |||
| 115.00 | 82.80 | 89.60 | 86.20 | 65.00 | 0.00 | 0.00% | 0.75 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/22/2026 3:59:56 PM EST |
| 120.00 | 77.85 | 83.60 | 80.73 | 50.02 | 0.00 | 0.00% | 0.67 | 0 | 3 | 4.74 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/22/2026 3:59:56 PM EST |
| 125.00 | 72.85 | 78.85 | 75.85 | 69.21 | 0.00 | 0.00% | 0.61 | 0 | 5 | 4.27 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:56 PM EST |
| 130.00 | 67.85 | 74.35 | 71.10 | 67.27 | 0.00 | 0.00% | 0.55 | 0 | 11 | 4.06 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 135.00 | 63.05 | 69.05 | 66.05 | 67.64 | 0.00 | 0.00% | 0.49 | 0 | 10 | 3.52 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 136.00 | 61.85 | 67.45 | 64.65 | 65.76 | 0.00 | 0.00% | 0.48 | 0 | 9 | 3.77 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 137.00 | 60.55 | 67.10 | 63.83 | 64.81 | 0.00 | 0.00% | 0.47 | 0 | 16 | 3.71 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 138.00 | 59.85 | 66.55 | 63.20 | 63.29 | 0.00 | 0.00% | 0.46 | 0 | 28 | 3.79 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 139.00 | 58.85 | 64.50 | 61.68 | 60.31 | 0.00 | 0.00% | 0.44 | 0 | 9 | 3.74 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 140.00 | 59.55 | 64.05 | 61.80 | 59.32 | 0.00 | 0.00% | 0.44 | 0 | 55 | 3.68 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 141.00 | 56.85 | 62.60 | 59.73 | 59.95 | 0.00 | 0.00% | 0.42 | 0 | 4 | 3.57 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 142.00 | 55.85 | 61.95 | 58.90 | 59.02 | 0.00 | 0.00% | 0.41 | 0 | 15 | 3.51 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 143.00 | 54.85 | 60.90 | 57.88 | 18.10 | 0.00 | 0.00% | 0.40 | 0 | 20 | 3.46 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/22/2026 3:59:56 PM EST |
| 144.00 | 53.85 | 59.95 | 56.90 | 57.53 | 0.00 | 0.00% | 0.40 | 0 | 46 | 3.41 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 145.00 | 55.75 | 58.30 | 57.03 | 56.60 | 0.00 | 0.00% | 0.39 | 0 | 61 | 3.36 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 146.00 | 51.85 | 57.65 | 54.75 | 52.86 | 0.00 | 0.00% | 0.38 | 0 | 24 | 3.30 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 147.00 | 52.55 | 56.95 | 54.75 | 52.70 | 0.00 | 0.00% | 0.37 | 0 | 21 | 3.25 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 148.00 | 51.55 | 56.00 | 53.78 | 51.77 | 0.00 | 0.00% | 0.36 | 0 | 31 | 2.93 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 149.00 | 48.85 | 54.50 | 51.68 | 50.80 | 0.00 | 0.00% | 0.35 | 0 | 20 | 3.14 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 150.00 | 47.55 | 53.10 | 50.33 | 51.22 | 0.00 | 0.00% | 0.34 | 0 | 71 | 2.94 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 152.50 | 45.35 | 51.60 | 48.48 | 38.07 | 0.00 | 0.00% | 0.32 | 0 | 28 | 2.97 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:56 PM EST |
| 155.00 | 42.95 | 48.85 | 45.90 | 47.76 | 0.00 | 0.00% | 0.30 | 0 | 125 | 2.81 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:56 PM EST |
| 157.50 | 41.60 | 46.50 | 44.05 | 44.07 | 0.00 | 0.00% | 0.28 | 0 | 33 | 2.79 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 160.00 | 37.95 | 43.40 | 40.68 | 41.00 | 0.00 | 0.00% | 0.25 | 0 | 594 | 2.66 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 162.50 | 36.60 | 41.50 | 39.05 | 39.15 | 0.00 | 0.00% | 0.24 | 0 | 252 | 2.25 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 165.00 | 33.85 | 38.25 | 36.05 | 33.66 | -0.59 | -1.73% | 0.22 | 1 | 285 | 2.11 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 167.50 | 31.60 | 35.60 | 33.60 | 36.41 | 0.00 | 0.00% | 0.20 | 0 | 116 | 2.01 | 1.00 | 0.00 | -0.01 | 9/21/2026 | 9/22/2026 3:59:56 PM EST |
| 170.00 | 30.65 | 32.80 | 31.73 | 30.20 | -2.00 | -6.22% | 0.19 | 6 | 1,113 | 1.84 | 0.99 | 0.00 | -0.04 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 172.50 | 27.50 | 30.60 | 29.05 | 26.85 | -2.79 | -9.42% | 0.17 | 2 | 460 | 1.80 | 0.99 | 0.00 | -0.07 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 175.00 | 25.85 | 28.10 | 26.98 | 27.10 | 0.00 | 0.00% | 0.15 | 0 | 1,647 | 1.69 | 0.98 | 0.00 | -0.11 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 177.50 | 20.15 | 25.55 | 22.85 | 24.75 | 0.00 | 0.00% | 0.13 | 0 | 2,714 | 1.64 | 0.96 | 0.01 | -0.18 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 180.00 | 20.45 | 23.20 | 21.83 | 20.66 | -0.99 | -4.58% | 0.12 | 41 | 1,599 | 1.46 | 0.95 | 0.01 | -0.23 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 182.50 | 16.55 | 20.80 | 18.68 | 16.63 | -0.02 | -0.12% | 0.10 | 1 | 1,571 | 1.01 | 0.92 | 0.01 | -0.30 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 185.00 | 16.10 | 18.15 | 17.13 | 17.15 | 0.00 | 0.00% | 0.09 | 0 | 4,044 | 0.80 | 0.89 | 0.01 | -0.39 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 187.50 | 13.60 | 16.35 | 14.98 | 14.02 | -1.13 | -7.46% | 0.08 | 2 | 414 | 1.05 | 0.86 | 0.02 | -0.47 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 190.00 | 11.90 | 13.55 | 12.73 | 12.50 | -0.01 | -0.08% | 0.07 | 22 | 4,011 | 0.75 | 0.81 | 0.02 | -0.56 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 192.50 | 9.95 | 10.80 | 10.38 | 9.30 | -1.18 | -11.26% | 0.05 | 10 | 2,622 | 0.74 | 0.76 | 0.02 | -0.64 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 195.00 | 8.15 | 8.90 | 8.53 | 9.02 | +0.20 | +2.27% | 0.04 | 5 | 3,722 | 0.72 | 0.69 | 0.03 | -0.71 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 197.50 | 6.55 | 7.25 | 6.90 | 7.17 | -0.10 | -1.38% | 0.03 | 14 | 2,786 | 0.73 | 0.62 | 0.03 | -0.78 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 200.00 | 5.40 | 5.80 | 5.60 | 5.42 | -0.35 | -6.07% | 0.03 | 64 | 5,668 | 0.72 | 0.54 | 0.03 | -0.82 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 202.50 | 4.05 | 4.55 | 4.30 | 4.50 | -0.10 | -2.18% | 0.02 | 112 | 5,020 | 0.73 | 0.46 | 0.03 | -0.85 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 205.00 | 3.25 | 3.50 | 3.38 | 3.60 | -0.03 | -0.83% | 0.02 | 376 | 2,573 | 0.74 | 0.39 | 0.03 | -0.85 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 207.50 | 2.46 | 2.73 | 2.60 | 2.69 | -0.17 | -5.95% | 0.01 | 145 | 1,547 | 0.75 | 0.33 | 0.03 | -0.83 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 210.00 | 1.89 | 2.14 | 2.02 | 2.04 | -0.17 | -7.70% | 0.01 | 331 | 9,906 | 0.76 | 0.27 | 0.02 | -0.79 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 212.50 | 1.44 | 1.64 | 1.54 | 1.55 | -0.17 | -9.89% | 0.01 | 35 | 7,744 | 0.78 | 0.23 | 0.02 | -0.74 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 215.00 | 1.11 | 1.25 | 1.18 | 1.22 | -0.16 | -11.60% | 0.01 | 99 | 2,003 | 0.79 | 0.19 | 0.02 | -0.68 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 217.50 | 0.84 | 0.97 | 0.91 | 0.91 | -0.19 | -17.28% | 0.00 | 23 | 418 | 0.81 | 0.15 | 0.02 | -0.61 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 220.00 | 0.65 | 0.76 | 0.71 | 0.68 | -0.18 | -20.93% | 0.00 | 295 | 8,113 | 0.83 | 0.12 | 0.01 | -0.54 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 222.50 | 0.45 | 0.66 | 0.56 | 0.53 | -0.17 | -24.29% | 0.00 | 1 | 1,734 | 0.84 | 0.10 | 0.01 | -0.47 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 225.00 | 0.36 | 0.49 | 0.43 | 0.40 | -0.15 | -27.28% | 0.00 | 63 | 1,856 | 0.86 | 0.08 | 0.01 | -0.40 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 227.50 | 0.28 | 0.40 | 0.34 | 0.35 | -0.15 | -30.00% | 0.00 | 4 | 321 | 0.89 | 0.06 | 0.01 | -0.34 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 230.00 | 0.22 | 0.36 | 0.29 | 0.22 | -0.13 | -37.15% | 0.00 | 36 | 1,780 | 0.90 | 0.05 | 0.01 | -0.28 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 232.50 | 0.05 | 0.39 | 0.22 | 0.19 | -0.12 | -38.71% | 0.00 | 1 | 507 | 0.90 | 0.04 | 0.01 | -0.24 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 235.00 | 0.10 | 0.20 | 0.15 | 0.19 | -0.05 | -20.84% | 0.00 | 47 | 8,379 | 0.93 | 0.03 | 0.00 | -0.19 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 237.50 | 0.00 | 0.81 | 0.41 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.03 | 0.02 | 0.00 | -0.13 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 240.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 965 | 0.93 | 0.02 | 0.00 | -0.12 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 242.50 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.22 | 0.01 | 0.00 | -0.05 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 245.00 | 0.04 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 419 | 1.02 | 0.01 | 0.00 | -0.04 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 250.00 | 0.03 | 0.14 | 0.09 | 0.03 | -0.12 | -80.00% | 0.00 | 11 | 2,285 | 1.07 | 0.01 | 0.00 | -0.03 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 255.00 | 0.02 | 0.19 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 660 | 1.17 | 0.00 | 0.00 | -0.01 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 260.00 | 0.02 | 0.13 | 0.08 | 0.13 | +0.08 | +160.00% | 0.00 | 5 | 482 | 1.13 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 265.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.23 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 270.00 | 0.01 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 617 | 1.30 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 275.00 | 0.01 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.25 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 280.00 | 0.01 | 0.13 | 0.07 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 233 | 1.43 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 285.00 | 0.00 | 0.54 | 0.27 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.49 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 0.90 | 0.45 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 117 | 2.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 295.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.84 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:56 PM EST |
| 300.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 1,115 | 1.53 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 663 | 2.54 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 417 | 2.38 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,979 | 2.22 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 463 | 3.76 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,099 | 2.28 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,060 | 1.96 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 130.00 | 0.01 | 0.08 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 721 | 1.81 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 700 | 1.55 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 136.00 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 140 | 2.01 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:56 PM EST |
| 137.00 | 0.01 | 0.12 | 0.07 | 0.06 | +0.04 | +200.00% | 0.00 | 2 | 227 | 1.53 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 138.00 | 0.01 | 0.10 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 232 | 1.61 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 139.00 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.83 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 140.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,601 | 1.52 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 141.00 | 0.02 | 0.36 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.52 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 142.00 | 0.00 | 0.59 | 0.30 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 316 | 1.83 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 143.00 | 0.02 | 0.16 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 431 | 1.48 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 144.00 | 0.02 | 0.16 | 0.09 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 179 | 1.45 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 145.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 491 | 1.43 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 146.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 205 | 2.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 147.00 | 0.01 | 0.16 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 408 | 1.33 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 148.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.36 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 149.00 | 0.00 | 0.54 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.45 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 150.00 | 0.02 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,056 | 1.32 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 152.50 | 0.01 | 1.16 | 0.59 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 324 | 1.29 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 155.00 | 0.01 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,797 | 1.20 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 157.50 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 772 | 1.25 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.78 | 0.39 | 0.01 | -0.03 | -75.00% | 0.00 | 6 | 1,124 | 1.04 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 162.50 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.99 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 963 | 0.98 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 167.50 | 0.01 | 0.05 | 0.03 | 0.11 | +0.06 | +120.00% | 0.00 | 1 | 331 | 0.97 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 170.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 51 | 1,930 | 0.84 | -0.01 | 0.00 | -0.04 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 172.50 | 0.00 | 0.58 | 0.29 | 0.11 | +0.03 | +37.50% | 0.00 | 1 | 492 | 0.78 | -0.01 | 0.00 | -0.07 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 175.00 | 0.05 | 0.11 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 37 | 2,559 | 0.76 | -0.02 | 0.00 | -0.11 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 177.50 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 554 | 0.64 | -0.04 | 0.01 | -0.18 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 180.00 | 0.14 | 0.20 | 0.17 | 0.16 | -0.06 | -27.28% | 0.00 | 42 | 4,063 | 0.71 | -0.05 | 0.01 | -0.23 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 182.50 | 0.18 | 0.26 | 0.22 | 0.24 | -0.12 | -33.34% | 0.00 | 2 | 621 | 0.69 | -0.08 | 0.01 | -0.30 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 185.00 | 0.32 | 0.37 | 0.35 | 0.36 | -0.15 | -29.42% | 0.00 | 22 | 2,070 | 0.68 | -0.11 | 0.01 | -0.39 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 187.50 | 0.47 | 0.60 | 0.54 | 0.59 | -0.18 | -23.38% | 0.00 | 12 | 1,820 | 0.68 | -0.14 | 0.02 | -0.47 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 190.00 | 0.82 | 0.92 | 0.87 | 0.83 | -0.33 | -28.45% | 0.00 | 192 | 2,335 | 0.67 | -0.19 | 0.02 | -0.56 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 192.50 | 1.24 | 1.40 | 1.32 | 1.52 | -0.14 | -8.44% | 0.01 | 43 | 856 | 0.68 | -0.24 | 0.02 | -0.64 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 195.00 | 1.90 | 2.09 | 2.00 | 1.97 | -0.48 | -19.60% | 0.01 | 214 | 1,548 | 0.68 | -0.31 | 0.03 | -0.71 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 197.50 | 2.66 | 2.98 | 2.82 | 2.90 | -0.38 | -11.59% | 0.01 | 54 | 366 | 0.68 | -0.38 | 0.03 | -0.78 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 200.00 | 3.65 | 4.15 | 3.90 | 3.84 | -0.66 | -14.67% | 0.02 | 67 | 1,229 | 0.69 | -0.46 | 0.03 | -0.82 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 202.50 | 4.95 | 5.50 | 5.23 | 5.73 | -0.07 | -1.21% | 0.03 | 16 | 442 | 0.69 | -0.54 | 0.03 | -0.85 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 205.00 | 6.50 | 7.05 | 6.78 | 7.95 | +0.63 | +8.61% | 0.03 | 2 | 488 | 0.69 | -0.61 | 0.03 | -0.85 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 207.50 | 8.30 | 8.95 | 8.63 | 9.85 | +1.20 | +13.88% | 0.04 | 3 | 60 | 0.69 | -0.67 | 0.03 | -0.83 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 210.00 | 10.05 | 10.80 | 10.43 | 11.85 | +1.09 | +10.13% | 0.05 | 5 | 178 | 0.73 | -0.73 | 0.02 | -0.79 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 212.50 | 12.10 | 13.20 | 12.65 | 13.96 | +1.16 | +9.07% | 0.06 | 2 | 15 | 0.74 | -0.77 | 0.02 | -0.74 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 215.00 | 14.20 | 15.85 | 15.03 | 16.19 | +1.29 | +8.66% | 0.07 | 2 | 47 | 0.83 | -0.81 | 0.02 | -0.68 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 217.50 | 15.70 | 20.70 | 18.20 | 18.40 | +0.60 | +3.38% | 0.08 | 2 | 4 | 1.44 | -0.85 | 0.02 | -0.61 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 220.00 | 18.05 | 22.50 | 20.28 | 18.00 | 0.00 | 0.00% | 0.09 | 0 | 40 | 1.51 | -0.88 | 0.01 | -0.54 | 9/21/2026 | 9/22/2026 3:59:56 PM EST |
| 222.50 | 20.40 | 24.25 | 22.33 | 19.37 | 0.00 | 0.00% | 0.10 | 0 | 25 | 1.57 | -0.90 | 0.01 | -0.47 | 9/21/2026 | 9/22/2026 3:59:56 PM EST |
| 225.00 | 22.75 | 26.40 | 24.58 | 25.50 | +3.99 | +18.55% | 0.11 | 2 | 8 | 1.64 | -0.92 | 0.01 | -0.40 | 9/23/2026 | 9/22/2026 3:59:56 PM EST |
| 227.50 | 25.05 | 30.25 | 27.65 | % | 0.12 | 0 | 0 | 1.71 | -0.94 | 0.01 | -0.34 | 9/22/2026 3:59:56 PM EST | |||
| 230.00 | 27.65 | 32.70 | 30.18 | 29.00 | 0.00 | 0.00% | 0.13 | 0 | 15 | 1.55 | -0.95 | 0.01 | -0.28 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 232.50 | 29.95 | 35.15 | 32.55 | % | 0.14 | 0 | 0 | 1.92 | -0.96 | 0.01 | -0.24 | 9/22/2026 3:59:56 PM EST | |||
| 235.00 | 32.45 | 37.60 | 35.03 | 53.61 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.99 | -0.97 | 0.00 | -0.19 | 8/26/2026 | 9/22/2026 3:59:56 PM EST |
| 237.50 | 34.90 | 40.05 | 37.48 | % | 0.16 | 0 | 0 | 1.77 | -0.98 | 0.00 | -0.13 | 9/22/2026 3:59:56 PM EST | |||
| 240.00 | 37.40 | 42.55 | 39.98 | 40.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.04 | -0.98 | 0.00 | -0.12 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 242.50 | 39.90 | 44.80 | 42.35 | % | 0.17 | 0 | 0 | 2.20 | -0.99 | 0.00 | -0.05 | 9/22/2026 3:59:56 PM EST | |||
| 245.00 | 42.35 | 47.50 | 44.93 | % | 0.18 | 0 | 0 | 2.27 | -0.99 | 0.00 | -0.04 | 9/22/2026 3:59:56 PM EST | |||
| 250.00 | 47.50 | 52.30 | 49.90 | 69.07 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.40 | -0.99 | 0.00 | -0.03 | 9/11/2026 | 9/22/2026 3:59:56 PM EST |
| 255.00 | 52.15 | 57.45 | 54.80 | % | 0.21 | 0 | 0 | 2.56 | -1.00 | 0.00 | -0.01 | 9/22/2026 3:59:56 PM EST | |||
| 260.00 | 57.35 | 62.45 | 59.90 | 54.12 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.67 | -1.00 | 0.00 | -0.01 | 9/21/2026 | 9/22/2026 3:59:56 PM EST |
| 265.00 | 62.40 | 67.45 | 64.93 | 84.26 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/22/2026 3:59:56 PM EST |
| 270.00 | 67.35 | 72.45 | 69.90 | 89.24 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/22/2026 3:59:56 PM EST |
| 275.00 | 72.35 | 77.45 | 74.90 | % | 0.27 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:56 PM EST | |||
| 280.00 | 77.35 | 82.45 | 79.90 | % | 0.29 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:56 PM EST | |||
| 285.00 | 81.75 | 87.30 | 84.53 | % | 0.30 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:56 PM EST | |||
| 290.00 | 87.25 | 92.45 | 89.85 | % | 0.31 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:56 PM EST | |||
| 295.00 | 92.05 | 97.30 | 94.68 | % | 0.32 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:56 PM EST | |||
| 300.00 | 97.15 | 102.45 | 99.80 | % | 0.33 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:56 PM EST |