Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $181.73 as of 4/30/2026 3:24:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 147.35 | 155.75 | 151.55 | 152.36 | % | 3.79 | 10 | 0 | 7.64 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST | |
| 45.00 | 142.35 | 150.75 | 146.55 | 147.41 | +12.41 | +9.20% | 3.26 | 28 | 9 | 8.01 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 50.00 | 137.45 | 145.05 | 141.25 | 142.43 | +23.73 | +20.00% | 2.83 | 20 | 2 | 6.95 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 55.00 | 132.40 | 139.65 | 136.03 | 137.46 | +25.31 | +22.57% | 2.47 | 2 | 10 | 6.26 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 60.00 | 127.40 | 135.05 | 131.23 | 107.05 | 0.00 | 0.00% | 2.19 | 0 | 10 | 5.85 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 4:00:02 PM EST |
| 65.00 | 122.40 | 129.25 | 125.83 | 103.10 | 0.00 | 0.00% | 1.94 | 0 | 11 | 5.48 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 4:00:02 PM EST |
| 70.00 | 117.40 | 124.60 | 121.00 | 109.95 | 0.00 | 0.00% | 1.73 | 0 | 35 | 5.29 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/1/2026 4:00:02 PM EST |
| 75.00 | 114.50 | 119.25 | 116.88 | 92.50 | 0.00 | 0.00% | 1.56 | 0 | 10 | 4.82 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 4:00:02 PM EST |
| 80.00 | 109.50 | 114.25 | 111.88 | 120.13 | 0.00 | 0.00% | 1.40 | 0 | 11 | 4.53 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:02 PM EST |
| 85.00 | 104.50 | 109.15 | 106.83 | 82.65 | 0.00 | 0.00% | 1.26 | 0 | 9 | 4.21 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 4:00:02 PM EST |
| 90.00 | 98.70 | 104.25 | 101.48 | 77.90 | 0.00 | 0.00% | 1.13 | 0 | 11 | 4.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 4:00:02 PM EST |
| 95.00 | 93.90 | 99.20 | 96.55 | 73.05 | 0.00 | 0.00% | 1.02 | 0 | 11 | 3.72 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 4:00:02 PM EST |
| 100.00 | 88.70 | 94.30 | 91.50 | 69.40 | 0.00 | 0.00% | 0.92 | 0 | 3 | 3.53 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 4:00:02 PM EST |
| 105.00 | 83.85 | 88.40 | 86.13 | 63.20 | 0.00 | 0.00% | 0.82 | 0 | 3 | 3.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 4:00:02 PM EST |
| 110.00 | 78.80 | 85.55 | 82.18 | 58.95 | 0.00 | 0.00% | 0.75 | 0 | 2 | 3.44 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 4:00:02 PM EST |
| 115.00 | 74.00 | 78.50 | 76.25 | 81.57 | 0.00 | 0.00% | 0.66 | 0 | 6 | 2.65 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 4:00:02 PM EST |
| 120.00 | 69.15 | 72.65 | 70.90 | 61.10 | 0.00 | 0.00% | 0.59 | 0 | 16 | 2.42 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:02 PM EST |
| 125.00 | 64.40 | 69.35 | 66.88 | 54.16 | 0.00 | 0.00% | 0.54 | 0 | 27 | 2.52 | 1.00 | 0.00 | -0.01 | 4/29/2026 | 5/1/2026 4:00:02 PM EST |
| 130.00 | 58.90 | 64.30 | 61.60 | 57.65 | 0.00 | 0.00% | 0.47 | 0 | 17 | 2.35 | 1.00 | 0.00 | -0.02 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 135.00 | 54.45 | 57.95 | 56.20 | 52.72 | 0.00 | 0.00% | 0.42 | 0 | 9 | 1.67 | 0.99 | 0.00 | -0.04 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 140.00 | 49.65 | 53.55 | 51.60 | 52.02 | +3.74 | +7.75% | 0.37 | 29 | 33 | 1.80 | 0.99 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 141.00 | 48.30 | 54.35 | 51.33 | 59.49 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.98 | 0.99 | 0.00 | -0.06 | 4/24/2026 | 5/1/2026 4:00:02 PM EST |
| 142.00 | 48.30 | 52.30 | 50.30 | % | 0.35 | 0 | 0 | 1.91 | 0.98 | 0.00 | -0.08 | 5/1/2026 4:00:02 PM EST | |||
| 143.00 | 46.80 | 51.45 | 49.13 | % | 0.34 | 0 | 0 | 1.91 | 0.98 | 0.00 | -0.08 | 5/1/2026 4:00:02 PM EST | |||
| 144.00 | 45.60 | 50.55 | 48.08 | % | 0.33 | 0 | 0 | 1.89 | 0.98 | 0.00 | -0.09 | 5/1/2026 4:00:02 PM EST | |||
| 145.00 | 44.50 | 48.40 | 46.45 | 46.77 | +11.77 | +33.63% | 0.32 | 41 | 35 | 1.61 | 0.98 | 0.00 | -0.09 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 146.00 | 43.90 | 48.50 | 46.20 | 39.50 | 0.00 | 0.00% | 0.32 | 0 | 15 | 1.83 | 0.98 | 0.00 | -0.10 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 147.00 | 43.35 | 47.55 | 45.45 | 35.36 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.80 | 0.98 | 0.00 | -0.11 | 4/29/2026 | 5/1/2026 4:00:02 PM EST |
| 148.00 | 41.70 | 46.55 | 44.13 | 39.82 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.76 | 0.97 | 0.00 | -0.12 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 149.00 | 40.45 | 45.65 | 43.05 | 38.87 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.74 | 0.97 | 0.00 | -0.13 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 150.00 | 39.40 | 43.55 | 41.48 | 41.93 | +3.36 | +8.72% | 0.28 | 27 | 38 | 1.48 | 0.97 | 0.00 | -0.14 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 152.50 | 37.30 | 42.30 | 39.80 | 31.30 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.65 | 0.96 | 0.00 | -0.16 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 155.00 | 35.25 | 38.70 | 36.98 | 36.91 | +5.44 | +17.29% | 0.24 | 36 | 97 | 1.27 | 0.95 | 0.00 | -0.19 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 157.50 | 32.75 | 37.70 | 35.23 | 31.79 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.55 | 0.94 | 0.00 | -0.22 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 160.00 | 30.35 | 33.95 | 32.15 | 33.71 | +4.38 | +14.94% | 0.20 | 12 | 55 | 1.26 | 0.93 | 0.01 | -0.25 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 162.50 | 28.20 | 31.20 | 29.70 | 27.17 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.81 | 0.91 | 0.01 | -0.28 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 165.00 | 25.80 | 29.35 | 27.58 | 27.60 | +3.10 | +12.66% | 0.17 | 3 | 62 | 1.00 | 0.89 | 0.01 | -0.32 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 167.50 | 23.05 | 27.15 | 25.10 | 25.98 | +8.98 | +52.83% | 0.15 | 1 | 2 | 1.14 | 0.87 | 0.01 | -0.36 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 170.00 | 22.55 | 24.30 | 23.43 | 23.50 | +2.58 | +12.34% | 0.14 | 44 | 183 | 0.81 | 0.85 | 0.01 | -0.40 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 172.50 | 20.80 | 22.00 | 21.40 | 21.00 | +2.42 | +13.03% | 0.12 | 48 | 19 | 0.87 | 0.82 | 0.01 | -0.44 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 175.00 | 17.65 | 20.60 | 19.13 | 19.35 | +1.77 | +10.07% | 0.11 | 18 | 114 | 0.83 | 0.79 | 0.01 | -0.48 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 177.50 | 16.20 | 18.45 | 17.33 | 17.82 | +1.32 | +8.00% | 0.10 | 15 | 242 | 0.85 | 0.76 | 0.01 | -0.52 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 180.00 | 15.30 | 16.85 | 16.08 | 15.85 | +2.45 | +18.29% | 0.09 | 111 | 569 | 0.91 | 0.72 | 0.01 | -0.55 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 182.50 | 13.70 | 14.45 | 14.08 | 14.10 | +2.10 | +17.50% | 0.08 | 49 | 1,126 | 0.86 | 0.68 | 0.02 | -0.59 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 185.00 | 12.20 | 12.85 | 12.53 | 12.43 | +1.73 | +16.17% | 0.07 | 199 | 5,965 | 0.86 | 0.64 | 0.02 | -0.62 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 187.50 | 10.75 | 11.40 | 11.08 | 10.95 | +1.25 | +12.89% | 0.06 | 50 | 4,704 | 0.86 | 0.59 | 0.02 | -0.64 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 190.00 | 9.60 | 10.05 | 9.83 | 9.82 | +1.07 | +12.23% | 0.05 | 774 | 1,403 | 0.86 | 0.55 | 0.02 | -0.65 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 192.50 | 8.45 | 8.85 | 8.65 | 8.39 | +1.05 | +14.31% | 0.04 | 486 | 1,985 | 0.87 | 0.51 | 0.02 | -0.66 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 195.00 | 7.40 | 7.75 | 7.58 | 7.55 | +0.85 | +12.69% | 0.04 | 2,274 | 6,749 | 0.87 | 0.46 | 0.02 | -0.66 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 197.50 | 6.35 | 6.75 | 6.55 | 6.54 | +0.64 | +10.85% | 0.03 | 3,651 | 4,688 | 0.86 | 0.42 | 0.02 | -0.65 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 200.00 | 5.60 | 5.85 | 5.73 | 5.80 | +0.80 | +16.00% | 0.03 | 3,146 | 1,935 | 0.88 | 0.38 | 0.02 | -0.64 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 202.50 | 4.80 | 5.15 | 4.98 | 5.05 | +0.79 | +18.55% | 0.02 | 420 | 2,091 | 0.87 | 0.35 | 0.02 | -0.62 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 205.00 | 4.20 | 4.40 | 4.30 | 4.34 | +0.54 | +14.22% | 0.02 | 1,094 | 4,658 | 0.88 | 0.31 | 0.01 | -0.60 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 207.50 | 3.60 | 3.80 | 3.70 | 3.78 | +0.58 | +18.13% | 0.02 | 3,112 | 292 | 0.88 | 0.28 | 0.01 | -0.57 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 210.00 | 3.05 | 3.35 | 3.20 | 3.25 | +0.40 | +14.04% | 0.02 | 2,829 | 1,048 | 0.88 | 0.25 | 0.01 | -0.54 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 212.50 | 2.64 | 2.87 | 2.76 | 2.75 | +0.35 | +14.59% | 0.01 | 157 | 357 | 0.89 | 0.22 | 0.01 | -0.50 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 215.00 | 2.35 | 2.45 | 2.40 | 2.40 | +0.28 | +13.21% | 0.01 | 550 | 479 | 0.90 | 0.19 | 0.01 | -0.47 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 217.50 | 1.96 | 2.14 | 2.05 | 2.04 | +0.25 | +13.97% | 0.01 | 190 | 142 | 0.91 | 0.17 | 0.01 | -0.43 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 220.00 | 1.73 | 1.85 | 1.79 | 1.81 | +0.17 | +10.37% | 0.01 | 616 | 1,297 | 0.91 | 0.15 | 0.01 | -0.40 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 222.50 | 1.44 | 1.78 | 1.61 | 1.56 | +0.20 | +14.71% | 0.01 | 86 | 195 | 0.93 | 0.13 | 0.01 | -0.37 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 225.00 | 1.28 | 1.38 | 1.33 | 1.34 | +0.19 | +16.53% | 0.01 | 362 | 2,429 | 0.93 | 0.11 | 0.01 | -0.33 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 227.50 | 1.08 | 1.25 | 1.17 | 1.13 | +0.14 | +14.15% | 0.01 | 87 | 224 | 0.94 | 0.10 | 0.01 | -0.30 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 230.00 | 0.93 | 1.00 | 0.97 | 0.96 | +0.03 | +3.23% | 0.00 | 710 | 967 | 0.94 | 0.09 | 0.01 | -0.28 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 232.50 | 0.76 | 1.10 | 0.93 | 0.83 | +0.13 | +18.58% | 0.00 | 54 | 68 | 0.95 | 0.07 | 0.01 | -0.25 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 235.00 | 0.64 | 1.00 | 0.82 | 0.77 | +0.06 | +8.46% | 0.00 | 78 | 1,701 | 0.96 | 0.06 | 0.01 | -0.22 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 237.50 | 0.56 | 0.90 | 0.73 | 0.65 | +0.07 | +12.07% | 0.00 | 79 | 90 | 0.96 | 0.06 | 0.00 | -0.20 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 240.00 | 0.49 | 0.58 | 0.54 | 0.53 | +0.05 | +10.42% | 0.00 | 406 | 1,849 | 0.97 | 0.05 | 0.00 | -0.18 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 242.50 | 0.24 | 0.51 | 0.38 | 0.51 | +0.06 | +13.34% | 0.00 | 19 | 43 | 0.93 | 0.04 | 0.00 | -0.17 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 245.00 | 0.25 | 0.42 | 0.34 | 0.42 | +0.06 | +16.67% | 0.00 | 67 | 229 | 0.95 | 0.04 | 0.00 | -0.15 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 247.50 | 0.15 | 0.57 | 0.36 | 0.32 | +0.02 | +6.67% | 0.00 | 5 | 92 | 0.98 | 0.03 | 0.00 | -0.13 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 250.00 | 0.20 | 0.31 | 0.26 | 0.30 | 0.00 | 0.00% | 0.00 | 364 | 2,158 | 0.97 | 0.03 | 0.00 | -0.11 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 252.50 | 0.08 | 0.47 | 0.28 | 0.26 | +0.01 | +4.00% | 0.00 | 7 | 103 | 1.00 | 0.02 | 0.00 | -0.11 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 255.00 | 0.20 | 0.42 | 0.31 | 0.22 | -0.04 | -15.39% | 0.00 | 51 | 268 | 1.05 | 0.02 | 0.00 | -0.09 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 257.50 | 0.00 | 1.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.36 | 0.01 | 0.00 | -0.06 | 4/29/2026 | 5/1/2026 4:00:02 PM EST |
| 260.00 | 0.16 | 0.20 | 0.18 | 0.18 | +0.02 | +12.50% | 0.00 | 115 | 380 | 1.03 | 0.01 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 262.50 | 0.00 | 0.34 | 0.17 | 0.20 | -1.02 | -83.61% | 0.00 | 3 | 2 | 1.15 | 0.01 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 265.00 | 0.05 | 0.21 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 173 | 184 | 1.03 | 0.01 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 267.50 | 0.00 | 0.16 | 0.08 | 0.16 | -0.05 | -23.81% | 0.00 | 1 | 4 | 1.10 | 0.01 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 270.00 | 0.01 | 0.27 | 0.14 | 0.13 | +0.04 | +44.45% | 0.00 | 20 | 125 | 1.05 | 0.01 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 272.50 | 0.00 | 2.44 | 1.22 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.89 | 0.00 | 0.00 | -0.02 | 4/27/2026 | 5/1/2026 4:00:02 PM EST |
| 275.00 | 0.08 | 0.09 | 0.09 | 0.10 | +0.02 | +25.00% | 0.00 | 277 | 167 | 1.08 | 0.00 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 277.50 | 0.00 | 4.15 | 2.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.27 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 5/1/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 0.16 | 0.08 | 0.11 | -0.14 | -56.00% | 0.00 | 52 | 112 | 1.22 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 285.00 | 0.00 | 0.11 | 0.06 | 0.07 | -0.12 | -63.16% | 0.00 | 11 | 158 | 1.20 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 0.22 | 0.11 | 0.24 | -0.36 | -60.00% | 0.00 | 1 | 19 | 1.37 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 295.00 | 0.00 | 0.22 | 0.11 | 0.22 | -0.07 | -24.14% | 0.00 | 61 | 101 | 1.42 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 300.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 46 | 2,807 | 1.20 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 305.00 | 0.01 | 0.21 | 0.11 | 0.02 | -0.10 | -83.34% | 0.00 | 93 | 54 | 1.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 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 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 1.13 | 0.57 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.72 | 0.36 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.18 | 0.09 | 0.10 | +0.07 | +233.34% | 0.00 | 20 | 6 | 3.43 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.09 | +0.08 | +800.00% | 0.00 | 10 | 18 | 3.19 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 219 | 2.21 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 8 | 44 | 2.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 46 | 327 | 2.12 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 90.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 91 | 263 | 1.94 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 100 | 357 | 1.90 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 100.00 | 0.02 | 0.09 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 123 | 1,130 | 1.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 105.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 313 | 584 | 1.68 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 110.00 | 0.01 | 0.08 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 887 | 671 | 1.52 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 115.00 | 0.01 | 0.23 | 0.12 | 0.07 | -0.01 | -12.50% | 0.00 | 13 | 597 | 1.50 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 120.00 | 0.01 | 0.25 | 0.13 | 0.09 | -0.04 | -30.77% | 0.00 | 21 | 426 | 1.38 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 125.00 | 0.02 | 0.27 | 0.15 | 0.12 | -0.06 | -33.34% | 0.00 | 210 | 87 | 1.29 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 130.00 | 0.01 | 0.30 | 0.16 | 0.16 | +0.03 | +23.08% | 0.00 | 6 | 372 | 1.24 | 0.00 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 135.00 | 0.01 | 0.34 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 86 | 306 | 1.05 | -0.01 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 140.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.14 | -48.28% | 0.00 | 95 | 475 | 1.07 | -0.01 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 141.00 | 0.00 | 0.41 | 0.21 | 0.21 | -0.13 | -38.24% | 0.00 | 18 | 62 | 1.07 | -0.01 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 142.00 | 0.10 | 0.22 | 0.16 | 0.21 | -0.07 | -25.00% | 0.00 | 2,025 | 105 | 1.03 | -0.02 | 0.00 | -0.08 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 143.00 | 0.10 | 0.50 | 0.30 | 0.37 | -0.03 | -7.50% | 0.00 | 1 | 15 | 1.09 | -0.02 | 0.00 | -0.08 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 144.00 | 0.04 | 0.47 | 0.26 | 0.34 | -0.09 | -20.93% | 0.00 | 2 | 14 | 1.01 | -0.02 | 0.00 | -0.09 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 145.00 | 0.10 | 0.34 | 0.22 | 0.25 | -0.16 | -39.03% | 0.00 | 90 | 290 | 0.99 | -0.02 | 0.00 | -0.09 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 146.00 | 0.07 | 0.51 | 0.29 | 0.29 | -0.21 | -42.00% | 0.00 | 15 | 74 | 1.01 | -0.02 | 0.00 | -0.10 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 147.00 | 0.06 | 0.72 | 0.39 | 0.38 | -0.22 | -36.67% | 0.00 | 4 | 24 | 1.02 | -0.02 | 0.00 | -0.11 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 148.00 | 0.12 | 0.55 | 0.34 | 0.35 | -0.17 | -32.70% | 0.00 | 2 | 55 | 1.00 | -0.03 | 0.00 | -0.12 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 149.00 | 0.15 | 0.56 | 0.36 | 0.35 | -0.23 | -39.66% | 0.00 | 18 | 64 | 1.00 | -0.03 | 0.00 | -0.13 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 150.00 | 0.20 | 0.40 | 0.30 | 0.40 | -0.22 | -35.49% | 0.00 | 168 | 406 | 0.96 | -0.03 | 0.00 | -0.14 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 152.50 | 0.35 | 0.70 | 0.53 | 0.51 | -0.24 | -32.00% | 0.00 | 37 | 74 | 1.00 | -0.04 | 0.00 | -0.16 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 155.00 | 0.54 | 0.65 | 0.60 | 0.58 | -0.32 | -35.56% | 0.00 | 101 | 316 | 0.98 | -0.05 | 0.00 | -0.19 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 157.50 | 0.66 | 0.76 | 0.71 | 0.68 | -0.38 | -35.85% | 0.00 | 23 | 173 | 0.96 | -0.06 | 0.00 | -0.22 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 160.00 | 0.82 | 0.89 | 0.86 | 0.88 | -0.42 | -32.31% | 0.01 | 319 | 1,229 | 0.93 | -0.07 | 0.01 | -0.25 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 162.50 | 1.02 | 1.17 | 1.10 | 1.05 | -0.57 | -35.19% | 0.01 | 158 | 156 | 0.93 | -0.09 | 0.01 | -0.28 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 165.00 | 1.27 | 1.39 | 1.33 | 1.35 | -0.59 | -30.42% | 0.01 | 168 | 836 | 0.91 | -0.11 | 0.01 | -0.32 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 167.50 | 1.56 | 1.69 | 1.63 | 1.64 | -0.76 | -31.67% | 0.01 | 61 | 269 | 0.90 | -0.13 | 0.01 | -0.36 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 170.00 | 1.91 | 2.09 | 2.00 | 2.06 | -0.91 | -30.64% | 0.01 | 507 | 918 | 0.89 | -0.15 | 0.01 | -0.40 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 172.50 | 2.32 | 2.57 | 2.45 | 2.45 | -1.11 | -31.18% | 0.01 | 143 | 237 | 0.88 | -0.18 | 0.01 | -0.44 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 175.00 | 2.88 | 3.10 | 2.99 | 2.97 | -1.23 | -29.29% | 0.02 | 1,402 | 1,507 | 0.88 | -0.21 | 0.01 | -0.48 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 177.50 | 3.45 | 3.75 | 3.60 | 3.56 | -1.44 | -28.80% | 0.02 | 66 | 398 | 0.87 | -0.24 | 0.01 | -0.52 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 180.00 | 4.20 | 4.50 | 4.35 | 4.31 | -1.72 | -28.53% | 0.02 | 358 | 738 | 0.87 | -0.28 | 0.01 | -0.55 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 182.50 | 5.05 | 5.35 | 5.20 | 5.10 | -2.01 | -28.27% | 0.03 | 52 | 1,075 | 0.87 | -0.32 | 0.02 | -0.59 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 185.00 | 6.00 | 6.25 | 6.13 | 6.22 | -1.73 | -21.77% | 0.03 | 1,258 | 344 | 0.86 | -0.36 | 0.02 | -0.62 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 187.50 | 7.05 | 7.50 | 7.28 | 7.35 | -2.00 | -21.39% | 0.04 | 138 | 106 | 0.87 | -0.41 | 0.02 | -0.64 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 190.00 | 8.25 | 8.55 | 8.40 | 8.46 | -2.71 | -24.27% | 0.04 | 624 | 370 | 0.86 | -0.45 | 0.02 | -0.65 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 192.50 | 9.55 | 10.00 | 9.78 | 9.80 | -2.52 | -20.46% | 0.05 | 173 | 151 | 0.87 | -0.49 | 0.02 | -0.66 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 195.00 | 10.95 | 11.55 | 11.25 | 11.37 | -2.38 | -17.31% | 0.06 | 257 | 592 | 0.88 | -0.54 | 0.02 | -0.66 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 197.50 | 12.45 | 13.10 | 12.78 | 12.82 | -2.35 | -15.50% | 0.06 | 37 | 290 | 0.88 | -0.58 | 0.02 | -0.65 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 200.00 | 14.10 | 14.75 | 14.43 | 14.43 | -2.47 | -14.62% | 0.07 | 145 | 967 | 0.88 | -0.62 | 0.02 | -0.64 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 202.50 | 15.75 | 16.35 | 16.05 | 16.10 | -3.67 | -18.57% | 0.08 | 134 | 180 | 0.87 | -0.65 | 0.02 | -0.62 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 205.00 | 17.55 | 18.30 | 17.93 | 18.20 | -2.33 | -11.35% | 0.09 | 84 | 259 | 0.88 | -0.69 | 0.01 | -0.60 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 207.50 | 18.55 | 21.70 | 20.13 | 18.66 | -4.06 | -17.87% | 0.10 | 2 | 45 | 0.91 | -0.72 | 0.01 | -0.57 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 210.00 | 21.20 | 23.15 | 22.18 | 20.80 | -5.89 | -22.07% | 0.11 | 37 | 285 | 0.93 | -0.75 | 0.01 | -0.54 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 212.50 | 22.70 | 25.70 | 24.20 | 26.68 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.93 | -0.78 | 0.01 | -0.50 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 215.00 | 24.45 | 27.80 | 26.13 | 25.80 | -4.05 | -13.57% | 0.12 | 10 | 93 | 0.91 | -0.81 | 0.01 | -0.47 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 217.50 | 25.80 | 30.25 | 28.03 | 21.50 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.15 | -0.83 | 0.01 | -0.43 | 4/27/2026 | 5/1/2026 4:00:02 PM EST |
| 220.00 | 28.70 | 32.45 | 30.58 | 30.47 | -10.51 | -25.65% | 0.14 | 11 | 87 | 0.90 | -0.85 | 0.01 | -0.40 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 222.50 | 30.65 | 34.80 | 32.73 | 43.80 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.21 | -0.87 | 0.01 | -0.37 | 4/29/2026 | 5/1/2026 4:00:02 PM EST |
| 225.00 | 33.40 | 37.15 | 35.28 | 32.92 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.24 | -0.89 | 0.01 | -0.33 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 227.50 | 34.70 | 39.15 | 36.93 | 38.01 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.23 | -0.90 | 0.01 | -0.30 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 230.00 | 36.20 | 42.75 | 39.48 | 51.49 | 0.00 | 0.00% | 0.17 | 0 | 17 | 1.40 | -0.91 | 0.01 | -0.28 | 4/29/2026 | 5/1/2026 4:00:02 PM EST |
| 232.50 | 38.60 | 45.45 | 42.03 | % | 0.18 | 0 | 0 | 1.59 | -0.93 | 0.01 | -0.25 | 5/1/2026 4:00:02 PM EST | |||
| 235.00 | 40.55 | 48.30 | 44.43 | 37.20 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.62 | -0.94 | 0.01 | -0.22 | 4/24/2026 | 5/1/2026 4:00:02 PM EST |
| 237.50 | 43.60 | 49.10 | 46.35 | % | 0.20 | 0 | 0 | 1.40 | -0.94 | 0.00 | -0.20 | 5/1/2026 4:00:02 PM EST | |||
| 240.00 | 45.80 | 50.45 | 48.13 | 42.84 | 0.00 | 0.00% | 0.20 | 0 | 15 | 1.29 | -0.95 | 0.00 | -0.18 | 4/24/2026 | 5/1/2026 4:00:02 PM EST |
| 242.50 | 48.30 | 54.00 | 51.15 | % | 0.21 | 0 | 0 | 1.47 | -0.96 | 0.00 | -0.17 | 5/1/2026 4:00:02 PM EST | |||
| 245.00 | 50.55 | 56.25 | 53.40 | 48.93 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.47 | -0.96 | 0.00 | -0.15 | 4/23/2026 | 5/1/2026 4:00:02 PM EST |
| 247.50 | 53.00 | 58.75 | 55.88 | % | 0.23 | 0 | 0 | 1.51 | -0.97 | 0.00 | -0.13 | 5/1/2026 4:00:02 PM EST | |||
| 250.00 | 55.50 | 61.35 | 58.43 | 46.48 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.57 | -0.97 | 0.00 | -0.11 | 4/17/2026 | 5/1/2026 4:00:02 PM EST |
| 252.50 | 58.15 | 63.45 | 60.80 | % | 0.24 | 0 | 0 | 1.54 | -0.98 | 0.00 | -0.11 | 5/1/2026 4:00:02 PM EST | |||
| 255.00 | 60.40 | 66.25 | 63.33 | 75.87 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.63 | -0.98 | 0.00 | -0.09 | 4/29/2026 | 5/1/2026 4:00:02 PM EST |
| 257.50 | 63.10 | 68.35 | 65.73 | % | 0.26 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.06 | 5/1/2026 4:00:02 PM EST | |||
| 260.00 | 65.45 | 70.80 | 68.13 | 50.73 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.06 | 4/17/2026 | 5/1/2026 4:00:02 PM EST |
| 262.50 | 68.25 | 73.65 | 70.95 | % | 0.27 | 0 | 0 | 1.72 | -0.99 | 0.00 | -0.05 | 5/1/2026 4:00:02 PM EST | |||
| 265.00 | 70.75 | 76.20 | 73.48 | 63.05 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.77 | -0.99 | 0.00 | -0.05 | 4/23/2026 | 5/1/2026 4:00:02 PM EST |
| 267.50 | 72.85 | 78.65 | 75.75 | % | 0.28 | 0 | 0 | 1.80 | -0.99 | 0.00 | -0.04 | 5/1/2026 4:00:02 PM EST | |||
| 270.00 | 75.35 | 81.25 | 78.30 | % | 0.29 | 0 | 0 | 1.85 | -0.99 | 0.00 | -0.04 | 5/1/2026 4:00:02 PM EST | |||
| 272.50 | 78.20 | 84.40 | 81.30 | % | 0.30 | 0 | 0 | 1.98 | -1.00 | 0.00 | -0.02 | 5/1/2026 4:00:02 PM EST | |||
| 275.00 | 80.40 | 86.80 | 83.60 | % | 0.30 | 0 | 0 | 2.03 | -1.00 | 0.00 | -0.02 | 5/1/2026 4:00:02 PM EST | |||
| 277.50 | 82.50 | 89.45 | 85.98 | % | 0.31 | 0 | 0 | 2.09 | -1.00 | 0.00 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 280.00 | 85.00 | 92.70 | 88.85 | 114.95 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.16 | -1.00 | 0.00 | -0.01 | 4/13/2026 | 5/1/2026 4:00:02 PM EST |
| 285.00 | 90.00 | 96.20 | 93.10 | % | 0.33 | 0 | 0 | 1.96 | -1.00 | 0.00 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 290.00 | 95.00 | 102.60 | 98.80 | % | 0.34 | 0 | 0 | 2.38 | -1.00 | 0.00 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 295.00 | 100.70 | 107.70 | 104.20 | % | 0.35 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 300.00 | 105.30 | 112.65 | 108.98 | 107.22 | -12.03 | -10.09% | 0.36 | 1 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 305.00 | 110.50 | 117.65 | 114.08 | % | 0.37 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST |