Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $195.53 as of 3/16/2026 1:27:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 195.10 | 203.00 | 199.05 | 199.35 | +3.27 | +1.67% | 39.81 | 64 | 988 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 10.00 | 190.10 | 198.00 | 194.05 | 190.84 | +32.28 | +20.36% | 19.41 | 15 | 59 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 15.00 | 185.05 | 193.00 | 189.03 | 165.83 | 0.00 | 0.00% | 12.60 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 4:00:02 PM EST |
| 20.00 | 180.05 | 188.00 | 184.03 | 133.05 | 0.00 | 0.00% | 9.20 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 4:00:02 PM EST |
| 25.00 | 175.05 | 183.00 | 179.03 | 136.85 | 0.00 | 0.00% | 7.16 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:02 PM EST |
| 30.00 | 170.05 | 178.00 | 174.03 | 131.67 | 0.00 | 0.00% | 5.80 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:02 PM EST |
| 35.00 | 165.05 | 173.00 | 169.03 | % | 4.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 40.00 | 159.95 | 168.00 | 163.98 | 328.76 | 0.00 | 0.00% | 4.10 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 3/16/2026 4:00:02 PM EST |
| 45.00 | 155.05 | 163.00 | 159.03 | % | 3.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 50.00 | 150.05 | 157.30 | 153.68 | 109.37 | 0.00 | 0.00% | 3.07 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:02 PM EST |
| 55.00 | 145.00 | 153.00 | 149.00 | 104.22 | 0.00 | 0.00% | 2.71 | 0 | 1 | 9.49 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:02 PM EST |
| 60.00 | 140.00 | 148.00 | 144.00 | 136.35 | 0.00 | 0.00% | 2.40 | 0 | 1 | 8.89 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:02 PM EST |
| 65.00 | 135.00 | 143.00 | 139.00 | % | 2.14 | 0 | 0 | 8.35 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 70.00 | 129.95 | 137.90 | 133.93 | 82.55 | 0.00 | 0.00% | 1.91 | 0 | 1 | 7.85 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:02 PM EST |
| 75.00 | 124.95 | 133.00 | 128.98 | 101.60 | 0.00 | 0.00% | 1.72 | 0 | 8 | 7.39 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:02 PM EST |
| 80.00 | 119.95 | 128.00 | 123.98 | 119.72 | 0.00 | 0.00% | 1.55 | 0 | 19 | 6.96 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:02 PM EST |
| 85.00 | 114.95 | 122.70 | 118.83 | 81.28 | 0.00 | 0.00% | 1.40 | 0 | 15 | 6.56 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:02 PM EST |
| 90.00 | 109.95 | 118.00 | 113.98 | 87.65 | 0.00 | 0.00% | 1.27 | 0 | 22 | 6.18 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:02 PM EST |
| 95.00 | 105.10 | 113.00 | 109.05 | 72.55 | 0.00 | 0.00% | 1.15 | 0 | 32 | 5.83 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:02 PM EST |
| 100.00 | 100.10 | 108.00 | 104.05 | 105.00 | +5.00 | +5.00% | 1.04 | 1 | 158 | 5.63 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 105.00 | 94.70 | 102.45 | 98.58 | 71.98 | 0.00 | 0.00% | 0.94 | 0 | 69 | 5.18 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:02 PM EST |
| 110.00 | 90.00 | 97.35 | 93.68 | 73.70 | 0.00 | 0.00% | 0.85 | 0 | 112 | 4.88 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:02 PM EST |
| 115.00 | 84.90 | 92.35 | 88.63 | 92.12 | 0.00 | 0.00% | 0.77 | 0 | 118 | 4.59 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:02 PM EST |
| 120.00 | 80.05 | 87.50 | 83.78 | 86.57 | +6.06 | +7.53% | 0.70 | 1 | 144 | 4.40 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 125.00 | 75.25 | 82.55 | 78.90 | 81.57 | +7.22 | +9.72% | 0.63 | 1 | 87 | 4.13 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 130.00 | 71.15 | 75.65 | 73.40 | 72.15 | +8.65 | +13.63% | 0.56 | 1 | 210 | 3.25 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 135.00 | 66.60 | 72.55 | 69.58 | 66.85 | +6.11 | +10.06% | 0.52 | 6 | 85 | 3.63 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 140.00 | 60.70 | 66.10 | 63.40 | 61.87 | +1.35 | +2.24% | 0.45 | 7 | 270 | 2.96 | 1.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 145.00 | 57.75 | 59.70 | 58.73 | 58.55 | +8.05 | +15.95% | 0.41 | 11 | 347 | 2.28 | 1.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 146.00 | 55.05 | 61.05 | 58.05 | % | 0.40 | 0 | 0 | 2.94 | 1.00 | 0.00 | -0.02 | 3/16/2026 4:00:02 PM EST | |||
| 147.00 | 53.85 | 60.05 | 56.95 | % | 0.39 | 0 | 0 | 2.90 | 1.00 | 0.00 | -0.02 | 3/16/2026 4:00:02 PM EST | |||
| 148.00 | 53.05 | 58.55 | 55.80 | % | 0.38 | 0 | 0 | 2.73 | 1.00 | 0.00 | -0.03 | 3/16/2026 4:00:02 PM EST | |||
| 149.00 | 53.20 | 56.95 | 55.08 | 44.66 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.52 | 1.00 | 0.00 | -0.03 | 3/12/2026 | 3/16/2026 4:00:02 PM EST |
| 150.00 | 52.75 | 54.85 | 53.80 | 52.02 | +6.01 | +13.07% | 0.36 | 11 | 1,020 | 2.15 | 1.00 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 152.50 | 48.65 | 53.50 | 51.08 | 50.80 | +8.54 | +20.21% | 0.33 | 2 | 72 | 2.41 | 0.99 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 155.00 | 47.75 | 51.90 | 49.83 | 47.90 | +7.19 | +17.67% | 0.32 | 22 | 1,591 | 2.51 | 0.99 | 0.00 | -0.08 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 157.50 | 43.45 | 48.60 | 46.03 | 38.55 | 0.00 | 0.00% | 0.29 | 0 | 19 | 2.22 | 0.99 | 0.00 | -0.11 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 160.00 | 42.85 | 44.80 | 43.83 | 43.63 | +8.05 | +22.63% | 0.27 | 12 | 813 | 1.77 | 0.99 | 0.00 | -0.13 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 162.50 | 38.45 | 42.75 | 40.60 | 33.40 | 0.00 | 0.00% | 0.25 | 0 | 262 | 1.80 | 0.98 | 0.00 | -0.22 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 165.00 | 37.05 | 39.05 | 38.05 | 38.75 | +7.71 | +24.84% | 0.23 | 22 | 959 | 1.42 | 0.97 | 0.00 | -0.24 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 167.50 | 34.50 | 36.95 | 35.73 | 34.75 | +5.35 | +18.20% | 0.21 | 5 | 122 | 1.68 | 0.97 | 0.00 | -0.27 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 170.00 | 33.10 | 34.20 | 33.65 | 33.78 | +8.18 | +31.96% | 0.20 | 57 | 2,722 | 1.37 | 0.96 | 0.00 | -0.32 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 172.50 | 29.05 | 33.50 | 31.28 | 31.67 | +7.70 | +32.13% | 0.18 | 9 | 127 | 1.60 | 0.95 | 0.01 | -0.36 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 175.00 | 28.15 | 29.70 | 28.93 | 29.28 | +7.59 | +35.00% | 0.17 | 48 | 2,010 | 1.16 | 0.93 | 0.01 | -0.41 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 177.50 | 25.60 | 27.50 | 26.55 | 27.76 | +8.01 | +40.56% | 0.15 | 5 | 145 | 1.75 | 0.92 | 0.01 | -0.46 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 180.00 | 24.05 | 24.85 | 24.45 | 24.13 | +5.95 | +32.73% | 0.14 | 146 | 1,802 | 0.77 | 0.90 | 0.01 | -0.51 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 182.50 | 20.90 | 22.70 | 21.80 | 22.85 | +7.35 | +47.42% | 0.12 | 16 | 303 | 0.71 | 0.88 | 0.01 | -0.57 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 185.00 | 19.25 | 20.60 | 19.93 | 20.00 | +5.71 | +39.96% | 0.11 | 38 | 1,487 | 0.84 | 0.86 | 0.01 | -0.62 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 187.50 | 17.15 | 18.50 | 17.83 | 18.95 | +6.35 | +50.40% | 0.10 | 57 | 271 | 0.84 | 0.83 | 0.01 | -0.67 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 190.00 | 15.45 | 15.90 | 15.68 | 15.47 | +4.42 | +40.00% | 0.08 | 498 | 3,110 | 0.81 | 0.79 | 0.02 | -0.72 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 192.50 | 13.45 | 13.90 | 13.68 | 13.50 | +4.15 | +44.39% | 0.07 | 208 | 299 | 0.80 | 0.75 | 0.02 | -0.77 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 195.00 | 11.60 | 12.05 | 11.83 | 11.70 | +3.55 | +43.56% | 0.06 | 327 | 1,417 | 0.79 | 0.71 | 0.02 | -0.81 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 197.50 | 9.90 | 10.35 | 10.13 | 9.82 | +3.02 | +44.42% | 0.05 | 357 | 623 | 0.78 | 0.66 | 0.02 | -0.85 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 200.00 | 8.45 | 8.80 | 8.63 | 8.47 | +2.71 | +47.05% | 0.04 | 3,044 | 12,242 | 0.78 | 0.60 | 0.02 | -0.87 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 202.50 | 7.10 | 7.40 | 7.25 | 7.28 | +2.33 | +47.08% | 0.04 | 2,467 | 9,906 | 0.78 | 0.55 | 0.02 | -0.88 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 205.00 | 5.85 | 6.15 | 6.00 | 6.06 | +1.96 | +47.81% | 0.03 | 5,048 | 6,845 | 0.78 | 0.49 | 0.02 | -0.87 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 207.50 | 4.80 | 5.10 | 4.95 | 4.95 | +1.55 | +45.59% | 0.02 | 887 | 610 | 0.78 | 0.43 | 0.02 | -0.85 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 210.00 | 3.95 | 4.15 | 4.05 | 4.08 | +1.26 | +44.69% | 0.02 | 9,827 | 9,639 | 0.78 | 0.37 | 0.02 | -0.82 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 212.50 | 3.20 | 3.40 | 3.30 | 3.25 | +0.90 | +38.30% | 0.02 | 2,456 | 9,675 | 0.79 | 0.32 | 0.02 | -0.77 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 215.00 | 2.60 | 2.70 | 2.65 | 2.66 | +0.71 | +36.41% | 0.01 | 3,490 | 7,229 | 0.79 | 0.27 | 0.02 | -0.72 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 217.50 | 2.09 | 2.20 | 2.15 | 2.17 | +0.56 | +34.79% | 0.01 | 1,645 | 1,509 | 0.79 | 0.23 | 0.02 | -0.66 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 220.00 | 1.68 | 1.74 | 1.71 | 1.72 | +0.40 | +30.31% | 0.01 | 8,351 | 6,863 | 0.80 | 0.19 | 0.02 | -0.60 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 222.50 | 1.32 | 1.43 | 1.38 | 1.32 | +0.21 | +18.92% | 0.01 | 842 | 224 | 0.81 | 0.16 | 0.01 | -0.53 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 225.00 | 1.05 | 1.12 | 1.09 | 1.11 | +0.16 | +16.85% | 0.00 | 2,363 | 4,180 | 0.81 | 0.13 | 0.01 | -0.47 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 227.50 | 0.82 | 0.86 | 0.84 | 0.86 | +0.08 | +10.26% | 0.00 | 639 | 1,112 | 0.82 | 0.11 | 0.01 | -0.41 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 230.00 | 0.65 | 0.71 | 0.68 | 0.68 | +0.03 | +4.62% | 0.00 | 3,342 | 6,117 | 0.83 | 0.09 | 0.01 | -0.35 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 232.50 | 0.49 | 0.57 | 0.53 | 0.50 | -0.04 | -7.41% | 0.00 | 678 | 204 | 0.83 | 0.07 | 0.01 | -0.30 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 235.00 | 0.40 | 0.45 | 0.43 | 0.41 | -0.04 | -8.89% | 0.00 | 2,626 | 702 | 0.84 | 0.06 | 0.01 | -0.25 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 237.50 | 0.11 | 0.44 | 0.28 | 0.33 | -0.08 | -19.52% | 0.00 | 507 | 24 | 0.80 | 0.05 | 0.01 | -0.21 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 240.00 | 0.21 | 0.28 | 0.25 | 0.24 | -0.08 | -25.00% | 0.00 | 1,251 | 6,335 | 0.85 | 0.04 | 0.00 | -0.17 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 242.50 | 0.14 | 0.22 | 0.18 | 0.19 | -0.18 | -48.65% | 0.00 | 195 | 32 | 0.84 | 0.03 | 0.00 | -0.14 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 245.00 | 0.04 | 0.34 | 0.19 | 0.15 | -0.13 | -46.43% | 0.00 | 944 | 419 | 0.85 | 0.02 | 0.00 | -0.11 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 247.50 | 0.01 | 0.14 | 0.08 | 0.11 | -0.10 | -47.62% | 0.00 | 43 | 11 | 0.78 | 0.02 | 0.00 | -0.10 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 250.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.10 | -50.00% | 0.00 | 3,521 | 8,856 | 0.87 | 0.01 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 260.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.11 | -84.62% | 0.00 | 330 | 4,147 | 0.91 | 0.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 270.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 406 | 16,239 | 0.95 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 280.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 129 | 3,857 | 1.06 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 1,897 | 1.34 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 300.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 453 | 14,093 | 1.26 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 1,677 | 1.53 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 149 | 1,745 | 1.41 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 150 | 3,635 | 1.69 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 113 | 1,880 | 1.58 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 38 | 5,572 | 1.66 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 1,926 | 1.99 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 4 | 1,540 | 1.81 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,436 | 1.88 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:02 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,785 | 1.95 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:02 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,507 | 2.02 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 410.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,267 | 2.56 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:02 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,015 | 2.15 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:02 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,597 | 2.21 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,426 | 2.27 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,618 | 2.33 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 460.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,278 | 2.91 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:02 PM EST |
| 470.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 4:00:02 PM EST |
| 480.00 | 0.00 | 4.50 | 2.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 875 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:02 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,312 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:02 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,352 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:02 PM EST |
| 510.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,338 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:02 PM EST |
| 520.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 586 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:02 PM EST |
| 530.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 525 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:02 PM EST |
| 540.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 550.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 489 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:02 PM EST |
| 560.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 850 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:02 PM EST |
| 570.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 4:00:02 PM EST |
| 580.00 | 0.00 | 2.10 | 1.05 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 1,324 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:02 PM EST |
| 590.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 4:00:02 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,490 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 610.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 691 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 620.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:02 PM EST |
| 630.00 | 0.00 | 0.93 | 0.47 | 0.02 | +0.01 | +100.00% | 0.00 | 9 | 97 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 640.00 | 0.00 | 4.75 | 2.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 4:00:02 PM EST |
| 650.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:02 PM EST |
| 660.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 3/16/2026 4:00:02 PM EST |
| 670.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:02 PM EST |
| 680.00 | 0.00 | 3.50 | 1.75 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:02 PM EST |
| 690.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 939 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 700.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,471 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:02 PM EST |
| 710.00 | 0.00 | 4.60 | 2.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:02 PM EST |
| 720.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:02 PM EST |
| 730.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:02 PM EST |
| 740.00 | 0.00 | 4.60 | 2.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:02 PM EST |
| 750.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 804 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:02 PM EST |
| 760.00 | 0.00 | 4.65 | 2.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:02 PM EST |
| 770.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:02 PM EST |
| 780.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:02 PM EST |
| 790.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 770 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:02 PM EST |
| 800.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 874 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:02 PM EST |
| 810.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,655 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:02 PM EST |
| 820.00 | 0.00 | 4.75 | 2.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,110 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:02 PM EST |
| 830.00 | 0.00 | 4.55 | 2.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:02 PM EST |
| 840.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 707 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:02 PM EST |
| 850.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 718 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 4:00:02 PM EST |
| 860.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 3/16/2026 4:00:02 PM EST |
| 870.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 720 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:02 PM EST |
| 880.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 1,711 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 809 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,578 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,133 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,006 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 779 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 1.08 | 0.54 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 446 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 3.30 | 1.65 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 2.22 | 1.11 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 761 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 333 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 1.20 | 0.60 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 416 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 669 | 3.10 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 573 | 3.20 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,470 | 2.23 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 580 | 2.21 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 1,655 | 2.38 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 54 | 3,199 | 2.15 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 100 | 2,796 | 2.10 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 125.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 24 | 1,006 | 1.73 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 130.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 177 | 2,385 | 1.54 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 135.00 | 0.03 | 0.09 | 0.06 | 0.03 | -0.05 | -62.50% | 0.00 | 42 | 1,751 | 1.58 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 140.00 | 0.04 | 0.22 | 0.13 | 0.05 | -0.11 | -68.75% | 0.00 | 269 | 3,559 | 1.56 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 145.00 | 0.06 | 0.11 | 0.09 | 0.07 | -0.12 | -63.16% | 0.00 | 260 | 4,299 | 1.39 | 0.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 146.00 | 0.01 | 0.24 | 0.13 | 0.15 | -0.04 | -21.06% | 0.00 | 4 | 3 | 1.34 | 0.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 147.00 | 0.03 | 0.26 | 0.15 | 0.08 | -0.11 | -57.90% | 0.00 | 88 | 219 | 1.38 | 0.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 148.00 | 0.01 | 0.18 | 0.10 | 0.07 | -0.15 | -68.19% | 0.00 | 5 | 7 | 1.26 | 0.00 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 149.00 | 0.01 | 0.18 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.23 | 0.00 | 0.00 | -0.03 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 150.00 | 0.07 | 0.15 | 0.11 | 0.10 | -0.17 | -62.97% | 0.00 | 253 | 4,973 | 1.28 | 0.00 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 152.50 | 0.01 | 0.18 | 0.10 | 0.12 | -0.16 | -57.15% | 0.00 | 20 | 104 | 1.15 | -0.01 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 155.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.19 | -54.29% | 0.00 | 456 | 1,018 | 1.23 | -0.01 | 0.00 | -0.08 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 157.50 | 0.15 | 0.23 | 0.19 | 0.19 | -0.37 | -66.08% | 0.00 | 450 | 969 | 1.22 | -0.01 | 0.00 | -0.11 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 160.00 | 0.19 | 0.22 | 0.21 | 0.28 | -0.33 | -54.10% | 0.00 | 460 | 3,867 | 1.18 | -0.01 | 0.00 | -0.13 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 162.50 | 0.04 | 0.43 | 0.24 | 0.27 | -0.50 | -64.94% | 0.00 | 150 | 435 | 1.08 | -0.02 | 0.00 | -0.22 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 165.00 | 0.28 | 0.30 | 0.29 | 0.29 | -0.56 | -65.89% | 0.00 | 438 | 4,882 | 1.11 | -0.03 | 0.00 | -0.24 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 167.50 | 0.31 | 0.51 | 0.41 | 0.41 | -0.62 | -60.20% | 0.00 | 523 | 736 | 1.11 | -0.03 | 0.00 | -0.27 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 170.00 | 0.40 | 0.44 | 0.42 | 0.40 | -0.83 | -67.48% | 0.00 | 724 | 2,745 | 1.05 | -0.04 | 0.00 | -0.32 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 172.50 | 0.48 | 0.53 | 0.51 | 0.50 | -0.97 | -65.99% | 0.00 | 555 | 300 | 1.02 | -0.05 | 0.01 | -0.36 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 175.00 | 0.60 | 0.64 | 0.62 | 0.64 | -1.13 | -63.85% | 0.00 | 485 | 4,336 | 0.99 | -0.07 | 0.01 | -0.41 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 177.50 | 0.71 | 0.81 | 0.76 | 0.77 | -1.34 | -63.51% | 0.00 | 479 | 1,182 | 0.97 | -0.08 | 0.01 | -0.46 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 180.00 | 0.88 | 0.97 | 0.93 | 0.96 | -1.59 | -62.36% | 0.01 | 1,095 | 6,064 | 0.94 | -0.10 | 0.01 | -0.51 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 182.50 | 1.09 | 1.21 | 1.15 | 1.19 | -1.89 | -61.37% | 0.01 | 370 | 775 | 0.92 | -0.12 | 0.01 | -0.57 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 185.00 | 1.37 | 1.44 | 1.41 | 1.40 | -2.30 | -62.17% | 0.01 | 919 | 3,592 | 0.89 | -0.14 | 0.01 | -0.62 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 187.50 | 1.71 | 1.87 | 1.79 | 1.89 | -2.46 | -56.56% | 0.01 | 270 | 1,301 | 0.88 | -0.17 | 0.01 | -0.67 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 190.00 | 2.14 | 2.26 | 2.20 | 2.26 | -3.04 | -57.36% | 0.01 | 2,334 | 6,388 | 0.86 | -0.21 | 0.02 | -0.72 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 192.50 | 2.67 | 2.86 | 2.77 | 2.83 | -3.49 | -55.23% | 0.01 | 731 | 1,185 | 0.84 | -0.25 | 0.02 | -0.77 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 195.00 | 3.30 | 3.50 | 3.40 | 3.40 | -3.90 | -53.43% | 0.02 | 1,132 | 3,622 | 0.82 | -0.29 | 0.02 | -0.81 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 197.50 | 4.10 | 4.30 | 4.20 | 4.22 | -4.58 | -52.05% | 0.02 | 612 | 979 | 0.82 | -0.34 | 0.02 | -0.85 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 200.00 | 5.05 | 5.30 | 5.18 | 5.12 | -5.03 | -49.56% | 0.03 | 3,354 | 7,196 | 0.81 | -0.40 | 0.02 | -0.87 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 202.50 | 6.15 | 6.40 | 6.28 | 6.30 | -5.50 | -46.61% | 0.03 | 1,262 | 730 | 0.80 | -0.45 | 0.02 | -0.88 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 205.00 | 7.40 | 7.75 | 7.58 | 7.75 | -5.58 | -41.86% | 0.04 | 1,871 | 681 | 0.82 | -0.51 | 0.02 | -0.87 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 207.50 | 8.85 | 9.30 | 9.08 | 9.02 | -6.52 | -41.96% | 0.04 | 286 | 110 | 0.82 | -0.57 | 0.02 | -0.85 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 210.00 | 10.40 | 10.95 | 10.68 | 10.92 | -6.38 | -36.88% | 0.05 | 797 | 4,982 | 0.82 | -0.63 | 0.02 | -0.82 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 212.50 | 12.15 | 12.65 | 12.40 | 12.40 | -7.89 | -38.89% | 0.06 | 70 | 23 | 0.83 | -0.68 | 0.02 | -0.77 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 215.00 | 14.00 | 14.65 | 14.33 | 13.50 | -8.09 | -37.48% | 0.07 | 71 | 164 | 0.84 | -0.73 | 0.02 | -0.72 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 217.50 | 15.95 | 16.60 | 16.28 | 15.70 | -6.05 | -27.82% | 0.07 | 6 | 1 | 0.85 | -0.77 | 0.02 | -0.66 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 220.00 | 17.40 | 18.95 | 18.18 | 18.80 | -7.74 | -29.17% | 0.08 | 54 | 4,136 | 0.88 | -0.81 | 0.02 | -0.60 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 222.50 | 19.05 | 20.90 | 19.98 | 20.56 | -8.92 | -30.26% | 0.09 | 4 | 1 | 0.76 | -0.84 | 0.01 | -0.53 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 225.00 | 20.90 | 23.85 | 22.38 | 21.70 | -6.55 | -23.19% | 0.10 | 24 | 20 | 1.04 | -0.87 | 0.01 | -0.47 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 227.50 | 22.10 | 29.05 | 25.58 | 26.95 | -4.05 | -13.07% | 0.11 | 3 | 1 | 1.54 | -0.89 | 0.01 | -0.41 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 230.00 | 26.35 | 28.95 | 27.65 | 26.38 | -7.12 | -21.26% | 0.12 | 17 | 4,974 | 1.18 | -0.91 | 0.01 | -0.35 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 232.50 | 27.75 | 30.30 | 29.03 | 29.50 | -7.00 | -19.18% | 0.12 | 7 | 6 | 0.99 | -0.93 | 0.01 | -0.30 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 235.00 | 29.10 | 34.85 | 31.98 | 31.87 | % | 0.14 | 3 | 0 | 1.48 | -0.94 | 0.01 | -0.25 | 3/16/2026 | 3/16/2026 4:00:02 PM EST | |
| 237.50 | 31.50 | 37.60 | 34.55 | 34.32 | -1.68 | -4.67% | 0.15 | 5 | 1 | 1.58 | -0.95 | 0.01 | -0.21 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 240.00 | 35.65 | 37.95 | 36.80 | 36.90 | -2.30 | -5.87% | 0.15 | 9 | 2,261 | 1.21 | -0.96 | 0.00 | -0.17 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 242.50 | 36.55 | 43.35 | 39.95 | % | 0.16 | 0 | 0 | 1.87 | -0.97 | 0.00 | -0.14 | 3/16/2026 4:00:02 PM EST | |||
| 245.00 | 38.80 | 44.65 | 41.73 | % | 0.17 | 0 | 0 | 1.69 | -0.98 | 0.00 | -0.11 | 3/16/2026 4:00:02 PM EST | |||
| 247.50 | 41.35 | 46.95 | 44.15 | % | 0.18 | 0 | 0 | 1.71 | -0.98 | 0.00 | -0.10 | 3/16/2026 4:00:02 PM EST | |||
| 250.00 | 44.85 | 48.95 | 46.90 | 45.60 | +0.50 | +1.11% | 0.19 | 15 | 2,881 | 1.67 | -0.99 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 260.00 | 54.70 | 59.00 | 56.85 | 56.96 | -9.34 | -14.09% | 0.22 | 37 | 1,100 | 2.23 | -1.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 270.00 | 62.55 | 70.10 | 66.33 | 66.60 | -38.62 | -36.71% | 0.25 | 1,970 | 392 | 2.33 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 280.00 | 72.55 | 80.10 | 76.33 | 76.56 | -13.44 | -14.94% | 0.27 | 10 | 7 | 2.53 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 290.00 | 82.55 | 90.10 | 86.33 | 87.30 | -4.65 | -5.06% | 0.30 | 500 | 61 | 2.71 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 300.00 | 92.55 | 99.95 | 96.25 | 99.95 | -1.55 | -1.53% | 0.32 | 1,654 | 109 | 2.85 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 310.00 | 102.55 | 110.10 | 106.33 | 109.93 | -1.57 | -1.41% | 0.34 | 1 | 2 | 3.05 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 320.00 | 112.55 | 120.10 | 116.33 | 116.35 | -12.35 | -9.60% | 0.36 | 500 | 25 | 3.21 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 330.00 | 122.55 | 130.00 | 126.28 | 129.93 | -1.97 | -1.50% | 0.38 | 1 | 1 | 3.34 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 340.00 | 132.80 | 140.10 | 136.45 | 136.65 | -12.15 | -8.17% | 0.40 | 10,700 | 1,037 | 3.51 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 350.00 | 142.55 | 150.10 | 146.33 | 146.46 | -12.19 | -7.69% | 0.42 | 1,000 | 31 | 3.65 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 360.00 | 152.55 | 160.00 | 156.28 | 156.39 | -12.56 | -7.44% | 0.43 | 990 | 30 | 3.75 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 370.00 | 162.55 | 170.10 | 166.33 | 166.45 | -12.35 | -6.91% | 0.45 | 1,380 | 38 | 3.91 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 380.00 | 172.55 | 180.10 | 176.33 | 176.44 | -12.51 | -6.63% | 0.46 | 1,080 | 27 | 4.04 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 390.00 | 182.55 | 190.10 | 186.33 | 190.10 | -8.70 | -4.38% | 0.48 | 1,451 | 44 | 4.15 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 400.00 | 192.55 | 200.10 | 196.33 | 200.08 | -8.70 | -4.17% | 0.49 | 1 | 1 | 4.27 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 410.00 | 202.55 | 210.00 | 206.28 | 206.87 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:02 PM EST |
| 420.00 | 212.90 | 220.10 | 216.50 | 187.49 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 3/16/2026 4:00:02 PM EST |
| 430.00 | 222.90 | 230.10 | 226.50 | 157.15 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 3/16/2026 4:00:02 PM EST |
| 440.00 | 232.55 | 240.10 | 236.33 | 203.40 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 3/16/2026 4:00:02 PM EST |
| 450.00 | 242.90 | 250.00 | 246.45 | 195.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 3/16/2026 4:00:02 PM EST |
| 460.00 | 252.90 | 260.10 | 256.50 | 186.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 3/16/2026 4:00:02 PM EST |
| 470.00 | 262.90 | 270.10 | 266.50 | 198.75 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 3/16/2026 4:00:02 PM EST |
| 480.00 | 272.90 | 280.10 | 276.50 | 172.64 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 3/16/2026 4:00:02 PM EST |
| 490.00 | 282.90 | 290.10 | 286.50 | 226.69 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 3/16/2026 4:00:02 PM EST |
| 500.00 | 292.55 | 300.10 | 296.33 | 215.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 3/16/2026 4:00:02 PM EST |
| 510.00 | 302.90 | 310.10 | 306.50 | 210.60 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 3/16/2026 4:00:02 PM EST |
| 520.00 | 312.90 | 320.00 | 316.45 | 220.20 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 3/16/2026 4:00:02 PM EST |
| 530.00 | 322.90 | 330.10 | 326.50 | 210.90 | 0.00 | 0.00% | 0.62 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 3/16/2026 4:00:02 PM EST |
| 540.00 | 332.90 | 340.10 | 336.50 | 216.90 | 0.00 | 0.00% | 0.62 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 3/16/2026 4:00:02 PM EST |
| 550.00 | 342.90 | 349.95 | 346.43 | 304.35 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 3/16/2026 4:00:02 PM EST |
| 560.00 | 352.90 | 359.95 | 356.43 | 314.37 | 0.00 | 0.00% | 0.64 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 3/16/2026 4:00:02 PM EST |
| 570.00 | 362.90 | 369.95 | 366.43 | 225.85 | 0.00 | 0.00% | 0.64 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 3/16/2026 4:00:02 PM EST |
| 580.00 | 372.90 | 379.95 | 376.43 | 240.90 | 0.00 | 0.00% | 0.65 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 3/16/2026 4:00:02 PM EST |
| 590.00 | 382.90 | 390.00 | 386.45 | 241.80 | 0.00 | 0.00% | 0.66 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 3/16/2026 4:00:02 PM EST |
| 600.00 | 392.90 | 400.10 | 396.50 | 271.90 | 0.00 | 0.00% | 0.66 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 3/16/2026 4:00:02 PM EST |
| 610.00 | 402.90 | 410.10 | 406.50 | 267.60 | 0.00 | 0.00% | 0.67 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 3/16/2026 4:00:02 PM EST |
| 620.00 | 412.90 | 420.10 | 416.50 | 274.85 | 0.00 | 0.00% | 0.67 | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 3/16/2026 4:00:02 PM EST |
| 630.00 | 422.90 | 430.00 | 426.45 | 304.40 | 0.00 | 0.00% | 0.68 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 3/16/2026 4:00:02 PM EST |
| 640.00 | 432.90 | 440.10 | 436.50 | 294.65 | 0.00 | 0.00% | 0.68 | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 3/16/2026 4:00:02 PM EST |
| 650.00 | 442.90 | 449.95 | 446.43 | 288.80 | 0.00 | 0.00% | 0.69 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 3/16/2026 4:00:02 PM EST |
| 660.00 | 452.90 | 459.95 | 456.43 | 315.80 | 0.00 | 0.00% | 0.69 | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 3/16/2026 4:00:02 PM EST |
| 670.00 | 462.90 | 469.95 | 466.43 | % | 0.70 | 0 | 0 | 6.41 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 680.00 | 472.90 | 479.95 | 476.43 | 317.85 | 0.00 | 0.00% | 0.70 | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 3/16/2026 4:00:02 PM EST |
| 690.00 | 482.90 | 490.10 | 486.50 | 314.54 | 0.00 | 0.00% | 0.71 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 3/16/2026 4:00:02 PM EST |
| 700.00 | 492.90 | 499.95 | 496.43 | 351.06 | 0.00 | 0.00% | 0.71 | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 3/16/2026 4:00:02 PM EST |
| 710.00 | 502.90 | 510.10 | 506.50 | 354.05 | 0.00 | 0.00% | 0.71 | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 3/16/2026 4:00:02 PM EST |
| 720.00 | 512.90 | 520.10 | 516.50 | 337.90 | 0.00 | 0.00% | 0.72 | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 3/16/2026 4:00:02 PM EST |
| 730.00 | 522.90 | 529.95 | 526.43 | 373.10 | 0.00 | 0.00% | 0.72 | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 3/16/2026 4:00:02 PM EST |
| 740.00 | 532.90 | 539.95 | 536.43 | 381.35 | 0.00 | 0.00% | 0.72 | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 3/16/2026 4:00:02 PM EST |
| 750.00 | 542.90 | 549.95 | 546.43 | 387.60 | 0.00 | 0.00% | 0.73 | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 3/16/2026 4:00:02 PM EST |
| 760.00 | 552.90 | 560.10 | 556.50 | 392.25 | 0.00 | 0.00% | 0.73 | 0 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 3/16/2026 4:00:02 PM EST |
| 770.00 | 562.90 | 570.10 | 566.50 | % | 0.74 | 0 | 0 | 7.02 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 780.00 | 572.90 | 580.10 | 576.50 | % | 0.74 | 0 | 0 | 7.07 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 790.00 | 582.90 | 589.95 | 586.43 | 369.20 | 0.00 | 0.00% | 0.74 | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 3/16/2026 4:00:02 PM EST |
| 800.00 | 592.90 | 599.95 | 596.43 | 414.96 | 0.00 | 0.00% | 0.75 | 0 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 3/16/2026 4:00:02 PM EST |
| 810.00 | 602.90 | 609.95 | 606.43 | % | 0.75 | 0 | 0 | 7.16 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 820.00 | 612.90 | 620.10 | 616.50 | % | 0.75 | 0 | 0 | 7.26 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 830.00 | 622.90 | 630.10 | 626.50 | % | 0.75 | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 840.00 | 632.90 | 640.10 | 636.50 | % | 0.76 | 0 | 0 | 7.35 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 850.00 | 642.90 | 650.10 | 646.50 | % | 0.76 | 0 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 860.00 | 652.90 | 660.10 | 656.50 | % | 0.76 | 0 | 0 | 7.45 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 870.00 | 662.90 | 670.10 | 666.50 | % | 0.77 | 0 | 0 | 7.49 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 880.00 | 672.90 | 679.95 | 676.43 | % | 0.77 | 0 | 0 | 7.48 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST |