Options Chain for CARVANA CO CL A (CVNA) - $313.25 as of 11/21/2025 3:37:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 292.85 | 297.25 | 295.05 | 290.65 | 0.00 | 0.00% | 19.67 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:49 PM EST |
| 17.50 | 290.15 | 294.65 | 292.40 | 154.50 | 0.00 | 0.00% | 16.71 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 11/21/2025 3:59:49 PM EST |
| 20.00 | 287.60 | 292.40 | 290.00 | 318.88 | 0.00 | 0.00% | 14.50 | 0 | 7 | 4.15 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 11/21/2025 3:59:49 PM EST |
| 22.50 | 285.30 | 289.75 | 287.53 | 321.35 | 0.00 | 0.00% | 12.78 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 11/21/2025 3:59:49 PM EST |
| 25.00 | 282.70 | 287.25 | 284.98 | 341.35 | 0.00 | 0.00% | 11.40 | 0 | 36 | 3.77 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 3:59:49 PM EST |
| 30.00 | 278.00 | 282.40 | 280.20 | 289.38 | 0.00 | 0.00% | 9.34 | 0 | 180 | 3.45 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:49 PM EST |
| 35.00 | 272.95 | 277.50 | 275.23 | 271.80 | 0.00 | 0.00% | 7.86 | 0 | 82 | 0.00 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 3:59:49 PM EST |
| 40.00 | 267.80 | 272.50 | 270.15 | 262.00 | 0.00 | 0.00% | 6.75 | 0 | 122 | 2.97 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 3:59:49 PM EST |
| 45.00 | 262.95 | 267.50 | 265.23 | 276.35 | 0.00 | 0.00% | 5.89 | 0 | 197 | 2.80 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:49 PM EST |
| 50.00 | 258.00 | 262.50 | 260.25 | 240.30 | 0.00 | 0.00% | 5.21 | 0 | 392 | 2.61 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:49 PM EST |
| 55.00 | 253.05 | 257.50 | 255.28 | 249.66 | 0.00 | 0.00% | 4.64 | 0 | 161 | 2.49 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 3:59:49 PM EST |
| 60.00 | 248.20 | 252.50 | 250.35 | 250.00 | 0.00 | 0.00% | 4.17 | 0 | 140 | 2.47 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 3:59:49 PM EST |
| 65.00 | 243.25 | 247.50 | 245.38 | 253.00 | 0.00 | 0.00% | 3.78 | 0 | 194 | 2.33 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 3:59:49 PM EST |
| 70.00 | 238.35 | 242.50 | 240.43 | 270.33 | 0.00 | 0.00% | 3.43 | 0 | 109 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/21/2025 3:59:49 PM EST |
| 75.00 | 233.40 | 237.95 | 235.68 | 246.00 | 0.00 | 0.00% | 3.14 | 0 | 193 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 3:59:49 PM EST |
| 80.00 | 228.55 | 233.00 | 230.78 | 243.70 | 0.00 | 0.00% | 2.88 | 0 | 154 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 85.00 | 223.60 | 228.00 | 225.80 | 231.24 | 0.00 | 0.00% | 2.66 | 0 | 926 | 1.91 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 90.00 | 218.65 | 223.00 | 220.83 | 247.00 | 0.00 | 0.00% | 2.45 | 0 | 275 | 1.82 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 3:59:49 PM EST |
| 95.00 | 213.90 | 218.00 | 215.95 | 228.22 | 0.00 | 0.00% | 2.27 | 0 | 149 | 1.83 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:49 PM EST |
| 100.00 | 208.85 | 213.00 | 210.93 | 211.79 | 0.00 | 0.00% | 2.11 | 0 | 28 | 1.75 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 3:59:49 PM EST |
| 105.00 | 204.30 | 208.45 | 206.38 | 260.75 | 0.00 | 0.00% | 1.97 | 0 | 116 | 1.67 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 3:59:49 PM EST |
| 110.00 | 199.10 | 203.50 | 201.30 | 246.20 | 0.00 | 0.00% | 1.83 | 0 | 84 | 1.60 | 1.00 | 0.00 | -0.01 | 10/27/2025 | 11/21/2025 3:59:49 PM EST |
| 115.00 | 194.20 | 198.50 | 196.35 | 220.72 | 0.00 | 0.00% | 1.71 | 0 | 31 | 1.53 | 1.00 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 120.00 | 189.20 | 193.50 | 191.35 | 204.10 | 0.00 | 0.00% | 1.59 | 0 | 66 | 1.53 | 1.00 | 0.00 | -0.02 | 11/4/2025 | 11/21/2025 3:59:49 PM EST |
| 125.00 | 184.30 | 188.50 | 186.40 | 201.22 | 0.00 | 0.00% | 1.49 | 0 | 69 | 1.47 | 1.00 | 0.00 | -0.02 | 11/14/2025 | 11/21/2025 3:59:49 PM EST |
| 130.00 | 179.70 | 183.90 | 181.80 | 237.40 | 0.00 | 0.00% | 1.40 | 0 | 236 | 1.44 | 1.00 | 0.00 | -0.02 | 10/29/2025 | 11/21/2025 3:59:49 PM EST |
| 135.00 | 174.60 | 179.00 | 176.80 | 177.72 | 0.00 | 0.00% | 1.31 | 0 | 64 | 1.35 | 1.00 | 0.00 | -0.03 | 10/30/2025 | 11/21/2025 3:59:49 PM EST |
| 140.00 | 170.60 | 174.00 | 172.30 | 176.85 | 0.00 | 0.00% | 1.23 | 0 | 166 | 1.35 | 1.00 | 0.00 | -0.03 | 11/3/2025 | 11/21/2025 3:59:49 PM EST |
| 145.00 | 165.65 | 169.40 | 167.53 | 215.25 | 0.00 | 0.00% | 1.16 | 0 | 54 | 1.29 | 1.00 | 0.00 | -0.03 | 10/27/2025 | 11/21/2025 3:59:49 PM EST |
| 150.00 | 161.30 | 164.50 | 162.90 | 181.01 | 0.00 | 0.00% | 1.09 | 0 | 218 | 1.21 | 0.99 | 0.00 | -0.04 | 11/14/2025 | 11/21/2025 3:59:49 PM EST |
| 155.00 | 156.25 | 159.70 | 157.98 | 169.05 | 0.00 | 0.00% | 1.02 | 0 | 34 | 1.18 | 0.99 | 0.00 | -0.04 | 10/30/2025 | 11/21/2025 3:59:49 PM EST |
| 160.00 | 151.80 | 154.90 | 153.35 | 185.50 | 0.00 | 0.00% | 0.96 | 0 | 172 | 0.90 | 0.99 | 0.00 | -0.05 | 11/12/2025 | 11/21/2025 3:59:49 PM EST |
| 165.00 | 146.55 | 150.05 | 148.30 | 192.45 | 0.00 | 0.00% | 0.90 | 0 | 20 | 0.70 | 0.99 | 0.00 | -0.05 | 10/9/2025 | 11/21/2025 3:59:49 PM EST |
| 170.00 | 141.90 | 145.30 | 143.60 | 136.20 | 0.00 | 0.00% | 0.84 | 0 | 232 | 0.83 | 0.98 | 0.00 | -0.06 | 10/31/2025 | 11/21/2025 3:59:49 PM EST |
| 175.00 | 136.80 | 140.50 | 138.65 | 168.75 | 0.00 | 0.00% | 0.79 | 0 | 15 | 0.83 | 0.98 | 0.00 | -0.07 | 10/20/2025 | 11/21/2025 3:59:49 PM EST |
| 180.00 | 132.10 | 135.00 | 133.55 | 157.05 | 0.00 | 0.00% | 0.74 | 0 | 96 | 0.84 | 0.97 | 0.00 | -0.08 | 11/12/2025 | 11/21/2025 3:59:49 PM EST |
| 185.00 | 128.00 | 131.00 | 129.50 | 137.59 | 0.00 | 0.00% | 0.70 | 0 | 156 | 0.83 | 0.97 | 0.00 | -0.09 | 11/18/2025 | 11/21/2025 3:59:49 PM EST |
| 190.00 | 122.80 | 126.40 | 124.60 | 128.70 | 0.00 | 0.00% | 0.66 | 0 | 22 | 0.86 | 0.96 | 0.00 | -0.10 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 195.00 | 117.85 | 121.90 | 119.88 | 167.70 | 0.00 | 0.00% | 0.61 | 0 | 20 | 0.86 | 0.95 | 0.00 | -0.11 | 10/27/2025 | 11/21/2025 3:59:49 PM EST |
| 200.00 | 114.25 | 117.15 | 115.70 | 145.00 | 0.00 | 0.00% | 0.58 | 0 | 960 | 0.84 | 0.95 | 0.00 | -0.12 | 11/12/2025 | 11/21/2025 3:59:49 PM EST |
| 210.00 | 104.45 | 107.25 | 105.85 | 94.10 | 0.00 | 0.00% | 0.50 | 0 | 78 | 0.82 | 0.93 | 0.00 | -0.14 | 11/6/2025 | 11/21/2025 3:59:49 PM EST |
| 220.00 | 95.80 | 99.25 | 97.53 | 102.27 | 0.00 | 0.00% | 0.44 | 0 | 284 | 0.81 | 0.91 | 0.00 | -0.17 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 230.00 | 87.75 | 90.50 | 89.13 | 102.35 | 0.00 | 0.00% | 0.39 | 0 | 369 | 0.77 | 0.88 | 0.00 | -0.19 | 11/14/2025 | 11/21/2025 3:59:49 PM EST |
| 240.00 | 79.25 | 81.80 | 80.53 | 65.55 | 0.00 | 0.00% | 0.34 | 0 | 145 | 0.76 | 0.85 | 0.00 | -0.22 | 11/7/2025 | 11/21/2025 3:59:49 PM EST |
| 250.00 | 70.90 | 74.30 | 72.60 | 74.80 | -10.14 | -11.94% | 0.29 | 3 | 488 | 0.74 | 0.82 | 0.00 | -0.24 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 260.00 | 63.50 | 66.70 | 65.10 | 65.50 | -3.15 | -4.59% | 0.25 | 1 | 141 | 0.74 | 0.79 | 0.00 | -0.26 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 270.00 | 55.45 | 58.80 | 57.13 | 63.00 | 0.00 | 0.00% | 0.21 | 0 | 95 | 0.70 | 0.75 | 0.00 | -0.27 | 11/10/2025 | 11/21/2025 3:59:49 PM EST |
| 280.00 | 49.25 | 52.20 | 50.73 | 62.80 | 0.00 | 0.00% | 0.18 | 0 | 756 | 0.70 | 0.71 | 0.00 | -0.29 | 11/19/2025 | 11/21/2025 3:59:49 PM EST |
| 290.00 | 43.10 | 46.00 | 44.55 | 44.97 | -22.57 | -33.42% | 0.15 | 3 | 226 | 0.68 | 0.66 | 0.00 | -0.30 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 300.00 | 37.05 | 40.10 | 38.58 | 42.50 | 0.00 | 0.00% | 0.13 | 0 | 468 | 0.68 | 0.62 | 0.00 | -0.30 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 310.00 | 31.55 | 34.80 | 33.18 | 34.60 | -1.45 | -4.03% | 0.11 | 3 | 302 | 0.67 | 0.57 | 0.00 | -0.30 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 320.00 | 27.00 | 29.50 | 28.25 | 29.00 | -2.10 | -6.76% | 0.09 | 84 | 1,044 | 0.64 | 0.52 | 0.01 | -0.30 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 330.00 | 22.80 | 25.75 | 24.28 | 24.75 | +0.80 | +3.34% | 0.07 | 65 | 1,113 | 0.64 | 0.47 | 0.01 | -0.29 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 340.00 | 18.50 | 21.25 | 19.88 | 21.65 | -1.10 | -4.84% | 0.06 | 174 | 443 | 0.62 | 0.42 | 0.01 | -0.28 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 350.00 | 15.75 | 17.30 | 16.53 | 16.85 | -0.15 | -0.89% | 0.05 | 11 | 2,458 | 0.62 | 0.37 | 0.01 | -0.27 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 360.00 | 13.05 | 14.25 | 13.65 | 14.25 | -3.60 | -20.17% | 0.04 | 17 | 781 | 0.61 | 0.32 | 0.00 | -0.25 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 370.00 | 9.85 | 12.50 | 11.18 | 11.70 | -5.45 | -31.78% | 0.03 | 11 | 771 | 0.60 | 0.28 | 0.00 | -0.23 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 380.00 | 7.70 | 10.80 | 9.25 | 10.75 | +1.03 | +10.60% | 0.02 | 14 | 1,285 | 0.60 | 0.24 | 0.00 | -0.21 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 390.00 | 5.80 | 8.00 | 6.90 | 10.09 | +2.19 | +27.73% | 0.02 | 5 | 559 | 0.58 | 0.20 | 0.00 | -0.19 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 400.00 | 5.30 | 5.95 | 5.63 | 5.95 | -0.15 | -2.46% | 0.01 | 24 | 2,613 | 0.58 | 0.17 | 0.00 | -0.17 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 410.00 | 2.73 | 5.55 | 4.14 | 5.83 | +0.93 | +18.98% | 0.01 | 64 | 457 | 0.56 | 0.14 | 0.00 | -0.15 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 420.00 | 3.45 | 4.05 | 3.75 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 1,525 | 0.58 | 0.12 | 0.00 | -0.13 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 430.00 | 2.12 | 4.15 | 3.14 | 3.50 | +0.11 | +3.25% | 0.01 | 6 | 268 | 0.58 | 0.10 | 0.00 | -0.11 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 440.00 | 0.90 | 3.85 | 2.38 | 2.93 | -1.12 | -27.66% | 0.01 | 50 | 190 | 0.57 | 0.08 | 0.00 | -0.10 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 450.00 | 1.26 | 2.21 | 1.74 | 1.90 | -0.62 | -24.61% | 0.00 | 7 | 692 | 0.56 | 0.07 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 460.00 | 0.23 | 2.31 | 1.27 | 1.70 | -0.47 | -21.66% | 0.00 | 2 | 9,654 | 0.53 | 0.05 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 470.00 | 0.01 | 4.00 | 2.01 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.54 | 0.04 | 0.00 | -0.06 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 480.00 | 0.00 | 2.10 | 1.05 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.66 | 0.04 | 0.00 | -0.05 | 11/18/2025 | 11/21/2025 3:59:49 PM EST |
| 490.00 | 0.00 | 1.70 | 0.85 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 4,127 | 0.66 | 0.03 | 0.00 | -0.04 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 500.00 | 0.00 | 1.20 | 0.60 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.64 | 0.02 | 0.00 | -0.04 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 510.00 | 0.00 | 1.45 | 0.73 | 7.42 | 0.00 | 0.00% | 0.00 | 0 | 5,041 | 0.69 | 0.02 | 0.00 | -0.03 | 10/27/2025 | 11/21/2025 3:59:49 PM EST |
| 520.00 | 0.00 | 1.28 | 0.64 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 3,211 | 0.69 | 0.02 | 0.00 | -0.03 | 11/11/2025 | 11/21/2025 3:59:49 PM EST |
| 530.00 | 0.00 | 1.13 | 0.57 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.70 | 0.01 | 0.00 | -0.02 | 10/21/2025 | 11/21/2025 3:59:49 PM EST |
| 540.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.70 | 0.01 | 0.00 | -0.02 | 11/7/2025 | 11/21/2025 3:59:49 PM EST |
| 550.00 | 0.00 | 0.89 | 0.45 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.71 | 0.01 | 0.00 | -0.01 | 11/18/2025 | 11/21/2025 3:59:49 PM EST |
| 560.00 | 0.00 | 1.83 | 0.92 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.82 | 0.01 | 0.00 | -0.01 | 10/27/2025 | 11/21/2025 3:59:49 PM EST |
| 570.00 | 0.05 | 0.50 | 0.28 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.61 | 0.00 | 0.00 | -0.01 | 11/13/2025 | 11/21/2025 3:59:49 PM EST |
| 580.00 | 0.00 | 1.47 | 0.74 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.83 | 0.00 | 0.00 | -0.01 | 11/12/2025 | 11/21/2025 3:59:49 PM EST |
| 590.00 | 0.03 | 0.30 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.61 | 0.00 | 0.00 | -0.01 | 11/7/2025 | 11/21/2025 3:59:49 PM EST |
| 600.00 | 0.00 | 1.21 | 0.61 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.84 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:49 PM EST |
| 610.00 | 0.03 | 0.20 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 642 | 0.62 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 24,374 | 2.50 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 17.50 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,243 | 2.37 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 20.00 | 0.01 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,257 | 2.29 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 332 | 2.60 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 25.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 1,484 | 2.18 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 30.00 | 0.01 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,255 | 2.01 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,280 | 2.22 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:49 PM EST |
| 40.00 | 0.03 | 0.22 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,908 | 1.98 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 632 | 2.08 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:49 PM EST |
| 50.00 | 0.03 | 0.20 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,598 | 1.75 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 212 | 2.07 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.17 | -0.01 | -5.56% | 0.00 | 70 | 1,374 | 1.81 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 65.00 | 0.01 | 0.37 | 0.19 | 0.20 | +0.10 | +100.00% | 0.00 | 37 | 437 | 1.71 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 70.00 | 0.15 | 0.59 | 0.37 | 0.24 | +0.10 | +71.43% | 0.01 | 83 | 483 | 1.66 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 75.00 | 0.01 | 0.53 | 0.27 | 0.31 | +0.18 | +138.47% | 0.00 | 206 | 692 | 1.42 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 80.00 | 0.10 | 0.45 | 0.28 | 0.45 | +0.27 | +150.00% | 0.00 | 159 | 392 | 1.46 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 85.00 | 0.01 | 0.71 | 0.36 | 0.60 | +0.25 | +71.43% | 0.00 | 1,134 | 372 | 1.33 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 90.00 | 0.09 | 0.70 | 0.40 | 0.57 | +0.26 | +83.88% | 0.00 | 14 | 1,227 | 1.50 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 95.00 | 0.20 | 0.92 | 0.56 | 0.68 | +0.03 | +4.62% | 0.01 | 847 | 266 | 1.40 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 100.00 | 0.18 | 0.70 | 0.44 | 0.70 | +0.35 | +100.00% | 0.00 | 731 | 3,810 | 1.31 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 105.00 | 0.10 | 2.68 | 1.39 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 814 | 1.41 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:49 PM EST |
| 110.00 | 0.13 | 1.70 | 0.92 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1,070 | 1.29 | 0.00 | 0.00 | -0.01 | 11/12/2025 | 11/21/2025 3:59:49 PM EST |
| 115.00 | 0.41 | 1.00 | 0.71 | 0.83 | +0.33 | +66.00% | 0.01 | 843 | 213 | 1.25 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 120.00 | 0.25 | 1.00 | 0.63 | 0.89 | +0.22 | +32.84% | 0.01 | 41 | 144 | 1.17 | 0.00 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 125.00 | 0.28 | 1.25 | 0.77 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 321 | 1.15 | 0.00 | 0.00 | -0.02 | 11/10/2025 | 11/21/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 1.95 | 0.98 | 1.04 | +0.23 | +28.40% | 0.01 | 11 | 420 | 1.34 | 0.00 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 135.00 | 0.48 | 2.84 | 1.66 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 237 | 1.20 | 0.00 | 0.00 | -0.03 | 11/7/2025 | 11/21/2025 3:59:49 PM EST |
| 140.00 | 0.84 | 3.30 | 2.07 | 1.29 | +0.27 | +26.48% | 0.01 | 42 | 351 | 1.22 | 0.00 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 145.00 | 1.09 | 2.59 | 1.84 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 156 | 1.16 | 0.00 | 0.00 | -0.03 | 11/12/2025 | 11/21/2025 3:59:49 PM EST |
| 150.00 | 0.98 | 2.00 | 1.49 | 1.20 | -0.01 | -0.83% | 0.01 | 8 | 3,705 | 1.08 | -0.01 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 155.00 | 1.02 | 2.17 | 1.60 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 180 | 1.05 | -0.01 | 0.00 | -0.04 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 160.00 | 1.26 | 2.70 | 1.98 | 1.31 | -0.03 | -2.24% | 0.01 | 43 | 655 | 1.05 | -0.01 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 165.00 | 0.39 | 3.95 | 2.17 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 340 | 0.98 | -0.01 | 0.00 | -0.05 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 170.00 | 1.17 | 2.20 | 1.69 | 2.05 | +0.30 | +17.15% | 0.01 | 28 | 562 | 0.94 | -0.02 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 175.00 | 1.09 | 2.76 | 1.93 | 1.86 | +0.08 | +4.50% | 0.01 | 1 | 244 | 0.92 | -0.02 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 180.00 | 1.90 | 2.70 | 2.30 | 2.30 | +0.03 | +1.33% | 0.01 | 21 | 492 | 0.92 | -0.03 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 185.00 | 1.95 | 3.10 | 2.53 | 2.46 | 0.00 | 0.00% | 0.01 | 0 | 1,070 | 0.89 | -0.03 | 0.00 | -0.09 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 190.00 | 2.48 | 3.45 | 2.97 | 3.00 | +0.28 | +10.30% | 0.02 | 10 | 357 | 0.90 | -0.04 | 0.00 | -0.10 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 195.00 | 2.97 | 4.55 | 3.76 | 3.23 | +0.33 | +11.38% | 0.02 | 6 | 310 | 0.91 | -0.05 | 0.00 | -0.11 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 200.00 | 3.00 | 4.00 | 3.50 | 3.70 | +0.12 | +3.36% | 0.02 | 131 | 6,837 | 0.86 | -0.05 | 0.00 | -0.12 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 210.00 | 4.10 | 5.05 | 4.58 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 687 | 0.85 | -0.07 | 0.00 | -0.14 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 220.00 | 5.10 | 5.95 | 5.53 | 5.30 | +0.15 | +2.92% | 0.03 | 31 | 1,993 | 0.81 | -0.09 | 0.00 | -0.17 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 230.00 | 6.20 | 8.70 | 7.45 | 6.40 | -0.65 | -9.22% | 0.03 | 112 | 748 | 0.81 | -0.12 | 0.00 | -0.19 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 240.00 | 8.10 | 8.85 | 8.48 | 7.47 | +0.32 | +4.48% | 0.04 | 1,467 | 1,592 | 0.77 | -0.15 | 0.00 | -0.22 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 250.00 | 10.10 | 11.00 | 10.55 | 10.45 | +0.25 | +2.46% | 0.04 | 173 | 14,926 | 0.74 | -0.18 | 0.00 | -0.24 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 260.00 | 12.25 | 13.05 | 12.65 | 11.90 | -0.88 | -6.89% | 0.05 | 41 | 5,611 | 0.73 | -0.21 | 0.00 | -0.26 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 270.00 | 14.90 | 16.35 | 15.63 | 15.25 | +0.15 | +1.00% | 0.06 | 42 | 4,509 | 0.73 | -0.25 | 0.00 | -0.27 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 280.00 | 17.90 | 19.05 | 18.48 | 18.00 | -0.20 | -1.10% | 0.07 | 56 | 7,076 | 0.69 | -0.29 | 0.00 | -0.29 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 290.00 | 20.75 | 23.60 | 22.18 | 21.35 | -0.80 | -3.62% | 0.08 | 1,108 | 9,419 | 0.68 | -0.34 | 0.00 | -0.30 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 300.00 | 25.25 | 26.00 | 25.63 | 25.50 | +0.60 | +2.41% | 0.09 | 250 | 3,712 | 0.67 | -0.38 | 0.00 | -0.30 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 310.00 | 29.70 | 30.50 | 30.10 | 28.00 | -2.00 | -6.67% | 0.10 | 387 | 6,209 | 0.65 | -0.43 | 0.00 | -0.30 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 320.00 | 34.95 | 36.05 | 35.50 | 35.45 | +1.15 | +3.36% | 0.11 | 172 | 872 | 0.65 | -0.48 | 0.01 | -0.30 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 330.00 | 40.70 | 42.15 | 41.43 | 40.50 | +0.20 | +0.50% | 0.13 | 48 | 1,125 | 0.64 | -0.53 | 0.01 | -0.29 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 340.00 | 46.70 | 48.00 | 47.35 | 45.55 | +3.20 | +7.56% | 0.14 | 23 | 354 | 0.63 | -0.58 | 0.01 | -0.28 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 350.00 | 52.25 | 54.85 | 53.55 | 51.85 | -1.42 | -2.67% | 0.15 | 14 | 2,201 | 0.62 | -0.63 | 0.01 | -0.27 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 360.00 | 59.25 | 62.05 | 60.65 | 59.85 | +4.57 | +8.27% | 0.17 | 2 | 168 | 0.61 | -0.68 | 0.00 | -0.25 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 370.00 | 66.65 | 69.95 | 68.30 | 48.90 | 0.00 | 0.00% | 0.18 | 0 | 167 | 0.60 | -0.72 | 0.00 | -0.23 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 380.00 | 74.65 | 78.10 | 76.38 | 55.25 | 0.00 | 0.00% | 0.20 | 0 | 229 | 0.60 | -0.76 | 0.00 | -0.21 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 390.00 | 83.10 | 86.90 | 85.00 | 91.91 | 0.00 | 0.00% | 0.22 | 0 | 150 | 0.59 | -0.80 | 0.00 | -0.19 | 11/7/2025 | 11/21/2025 3:59:49 PM EST |
| 400.00 | 91.65 | 95.20 | 93.43 | 86.00 | +1.20 | +1.42% | 0.23 | 2 | 370 | 0.57 | -0.83 | 0.00 | -0.17 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 410.00 | 100.65 | 103.80 | 102.23 | 122.81 | 0.00 | 0.00% | 0.25 | 0 | 123 | 0.57 | -0.86 | 0.00 | -0.15 | 11/7/2025 | 11/21/2025 3:59:49 PM EST |
| 420.00 | 109.80 | 113.15 | 111.48 | 106.20 | 0.00 | 0.00% | 0.27 | 0 | 35 | 0.58 | -0.88 | 0.00 | -0.13 | 11/13/2025 | 11/21/2025 3:59:49 PM EST |
| 430.00 | 119.10 | 122.30 | 120.70 | 116.25 | 0.00 | 0.00% | 0.28 | 0 | 12 | 0.64 | -0.90 | 0.00 | -0.11 | 11/13/2025 | 11/21/2025 3:59:49 PM EST |
| 440.00 | 128.65 | 132.35 | 130.50 | 133.20 | 0.00 | 0.00% | 0.30 | 0 | 20 | 0.63 | -0.92 | 0.00 | -0.10 | 10/31/2025 | 11/21/2025 3:59:49 PM EST |
| 450.00 | 138.30 | 141.55 | 139.93 | 125.46 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.65 | -0.93 | 0.00 | -0.08 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 460.00 | 148.10 | 151.70 | 149.90 | 145.20 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.69 | -0.95 | 0.00 | -0.07 | 10/30/2025 | 11/21/2025 3:59:49 PM EST |
| 470.00 | 158.00 | 162.40 | 160.20 | 121.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.06 | 9/11/2025 | 11/21/2025 3:59:49 PM EST |
| 480.00 | 167.80 | 172.35 | 170.08 | 168.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.05 | 11/18/2025 | 11/21/2025 3:59:49 PM EST |
| 490.00 | 177.75 | 182.35 | 180.05 | 156.17 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.82 | -0.97 | 0.00 | -0.04 | 10/13/2025 | 11/21/2025 3:59:49 PM EST |
| 500.00 | 187.80 | 192.35 | 190.08 | 191.45 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.04 | 10/30/2025 | 11/21/2025 3:59:49 PM EST |
| 510.00 | 197.90 | 202.35 | 200.13 | 201.45 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.03 | 10/30/2025 | 11/21/2025 3:59:49 PM EST |
| 520.00 | 207.75 | 212.50 | 210.13 | 203.80 | -3.08 | -1.49% | 0.40 | 1,590 | 205 | 0.88 | -0.98 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 530.00 | 217.90 | 222.35 | 220.13 | 210.20 | +8.35 | +4.14% | 0.42 | 1,000 | 0 | 0.90 | -0.99 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 540.00 | 227.90 | 232.35 | 230.13 | 235.28 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.02 | 10/30/2025 | 11/21/2025 3:59:49 PM EST |
| 550.00 | 237.75 | 242.35 | 240.05 | 242.55 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 10/30/2025 | 11/21/2025 3:59:49 PM EST |
| 560.00 | 247.75 | 252.35 | 250.05 | 252.57 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 10/30/2025 | 11/21/2025 3:59:49 PM EST |
| 570.00 | 257.75 | 262.35 | 260.05 | % | 0.46 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 11/21/2025 3:59:49 PM EST | |||
| 580.00 | 267.75 | 272.35 | 270.05 | 241.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 10/14/2025 | 11/21/2025 3:59:49 PM EST |
| 590.00 | 277.75 | 282.35 | 280.05 | % | 0.47 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 11/21/2025 3:59:49 PM EST | |||
| 600.00 | 287.90 | 292.35 | 290.13 | 289.35 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 610.00 | 297.90 | 302.35 | 300.13 | 293.80 | -5.53 | -1.85% | 0.49 | 590 | 1 | 1.08 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |