Options Chain for CARVANA CO CL A (CVNA) - $440.72 as of 1/7/2026 7:01:24 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 433.65 | 438.40 | 436.03 | 388.10 | 0.00 | 0.00% | 29.07 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 17.50 | 431.15 | 435.90 | 433.53 | 154.50 | 0.00 | 0.00% | 24.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 1/7/2026 3:59:59 PM EST |
| 20.00 | 428.65 | 433.40 | 431.03 | 458.63 | 0.00 | 0.00% | 21.55 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 3:59:59 PM EST |
| 22.50 | 426.15 | 430.65 | 428.40 | 321.35 | 0.00 | 0.00% | 19.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 1/7/2026 3:59:59 PM EST |
| 25.00 | 423.65 | 428.15 | 425.90 | 341.35 | 0.00 | 0.00% | 17.04 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 1/7/2026 3:59:59 PM EST |
| 30.00 | 418.65 | 423.40 | 421.03 | 289.38 | 0.00 | 0.00% | 14.03 | 0 | 31 | 9.68 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 1/7/2026 3:59:59 PM EST |
| 35.00 | 413.65 | 418.15 | 415.90 | 339.93 | 0.00 | 0.00% | 11.88 | 0 | 0 | 9.05 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 1/7/2026 3:59:59 PM EST |
| 40.00 | 408.65 | 413.40 | 411.03 | 262.00 | 0.00 | 0.00% | 10.28 | 0 | 24 | 8.51 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 1/7/2026 3:59:59 PM EST |
| 45.00 | 403.65 | 408.40 | 406.03 | 333.50 | 0.00 | 0.00% | 9.02 | 0 | 26 | 8.05 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 1/7/2026 3:59:59 PM EST |
| 50.00 | 398.65 | 403.40 | 401.03 | 406.18 | 0.00 | 0.00% | 8.02 | 0 | 59 | 7.65 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 3:59:59 PM EST |
| 55.00 | 393.65 | 398.40 | 396.03 | 249.66 | 0.00 | 0.00% | 7.20 | 0 | 8 | 7.29 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 1/7/2026 3:59:59 PM EST |
| 60.00 | 388.65 | 393.40 | 391.03 | 397.04 | 0.00 | 0.00% | 6.52 | 0 | 16 | 6.97 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 3:59:59 PM EST |
| 65.00 | 383.65 | 388.40 | 386.03 | 392.06 | 0.00 | 0.00% | 5.94 | 0 | 79 | 6.64 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 3:59:59 PM EST |
| 70.00 | 378.65 | 383.40 | 381.03 | 270.33 | 0.00 | 0.00% | 5.44 | 0 | 1 | 6.41 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 1/7/2026 3:59:59 PM EST |
| 75.00 | 373.65 | 378.40 | 376.03 | 339.00 | 0.00 | 0.00% | 5.01 | 0 | 64 | 6.16 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 80.00 | 368.65 | 373.40 | 371.03 | 346.00 | 0.00 | 0.00% | 4.64 | 0 | 34 | 5.90 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 85.00 | 363.65 | 368.40 | 366.03 | 355.00 | 0.00 | 0.00% | 4.31 | 0 | 107 | 5.67 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 90.00 | 358.65 | 363.40 | 361.03 | 337.00 | 0.00 | 0.00% | 4.01 | 0 | 255 | 5.49 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 95.00 | 353.65 | 358.15 | 355.90 | 368.13 | 0.00 | 0.00% | 3.75 | 0 | 159 | 5.33 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 3:59:59 PM EST |
| 100.00 | 348.65 | 353.15 | 350.90 | 296.28 | 0.00 | 0.00% | 3.51 | 0 | 26 | 5.15 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:59 PM EST |
| 105.00 | 343.65 | 348.15 | 345.90 | 339.43 | 0.00 | 0.00% | 3.29 | 0 | 116 | 4.98 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 3:59:59 PM EST |
| 110.00 | 338.65 | 343.40 | 341.03 | 330.62 | 0.00 | 0.00% | 3.10 | 0 | 83 | 4.83 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:59 PM EST |
| 115.00 | 333.65 | 338.40 | 336.03 | 365.69 | 0.00 | 0.00% | 2.92 | 0 | 33 | 4.65 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 3:59:59 PM EST |
| 120.00 | 328.65 | 333.40 | 331.03 | 286.25 | 0.00 | 0.00% | 2.76 | 0 | 59 | 4.53 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 125.00 | 323.50 | 328.30 | 325.90 | 298.88 | 0.00 | 0.00% | 2.61 | 0 | 68 | 4.39 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:59 PM EST |
| 130.00 | 318.65 | 323.15 | 320.90 | 322.02 | 0.00 | 0.00% | 2.47 | 0 | 235 | 4.26 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/7/2026 3:59:59 PM EST |
| 135.00 | 313.65 | 318.40 | 316.03 | 309.91 | +63.48 | +25.76% | 2.34 | 3 | 64 | 4.10 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 140.00 | 309.30 | 313.30 | 311.30 | 292.72 | 0.00 | 0.00% | 2.22 | 0 | 166 | 3.98 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 145.00 | 303.55 | 308.20 | 305.88 | 257.00 | 0.00 | 0.00% | 2.11 | 0 | 55 | 3.99 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 150.00 | 298.55 | 303.20 | 300.88 | 315.06 | 0.00 | 0.00% | 2.01 | 0 | 210 | 3.87 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 3:59:59 PM EST |
| 155.00 | 293.65 | 298.30 | 295.98 | 169.05 | 0.00 | 0.00% | 1.91 | 0 | 34 | 3.66 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 1/7/2026 3:59:59 PM EST |
| 160.00 | 288.80 | 293.30 | 291.05 | 281.80 | +12.21 | +4.53% | 1.82 | 6 | 172 | 3.65 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 165.00 | 283.65 | 288.30 | 285.98 | 285.30 | 0.00 | 0.00% | 1.73 | 0 | 19 | 3.55 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 3:59:59 PM EST |
| 170.00 | 278.70 | 283.30 | 281.00 | 255.35 | 0.00 | 0.00% | 1.65 | 0 | 232 | 3.44 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:59 PM EST |
| 175.00 | 273.55 | 278.20 | 275.88 | 236.00 | 0.00 | 0.00% | 1.58 | 0 | 18 | 3.36 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:59 PM EST |
| 180.00 | 268.80 | 273.45 | 271.13 | 251.74 | 0.00 | 0.00% | 1.51 | 0 | 96 | 3.16 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:59 PM EST |
| 185.00 | 264.40 | 268.45 | 266.43 | 256.85 | +16.45 | +6.85% | 1.44 | 6 | 150 | 3.09 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 190.00 | 258.70 | 263.45 | 261.08 | 283.55 | 0.00 | 0.00% | 1.37 | 0 | 21 | 3.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 3:59:59 PM EST |
| 195.00 | 253.70 | 258.20 | 255.95 | 267.40 | 0.00 | 0.00% | 1.31 | 0 | 20 | 2.86 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:59 PM EST |
| 200.00 | 249.80 | 253.35 | 251.58 | 250.80 | +9.25 | +3.83% | 1.26 | 1 | 955 | 2.84 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 210.00 | 238.75 | 243.35 | 241.05 | 230.77 | 0.00 | 0.00% | 1.15 | 0 | 76 | 2.68 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 3:59:59 PM EST |
| 220.00 | 228.85 | 233.50 | 231.18 | 182.50 | 0.00 | 0.00% | 1.05 | 0 | 283 | 2.53 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:59 PM EST |
| 230.00 | 219.50 | 223.40 | 221.45 | 195.22 | 0.00 | 0.00% | 0.96 | 0 | 358 | 2.40 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:59 PM EST |
| 240.00 | 209.75 | 213.40 | 211.58 | 193.75 | 0.00 | 0.00% | 0.88 | 0 | 145 | 2.26 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:59 PM EST |
| 250.00 | 200.60 | 203.30 | 201.95 | 204.30 | +52.25 | +34.37% | 0.81 | 1 | 475 | 2.03 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 260.00 | 190.30 | 192.85 | 191.58 | 182.20 | -6.25 | -3.32% | 0.74 | 1 | 136 | 1.99 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 270.00 | 180.00 | 183.45 | 181.73 | 180.70 | +45.15 | +33.31% | 0.67 | 2 | 95 | 1.80 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 280.00 | 170.15 | 173.50 | 171.83 | 153.00 | 0.00 | 0.00% | 0.61 | 0 | 756 | 1.76 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 290.00 | 160.70 | 163.50 | 162.10 | 151.80 | 0.00 | 0.00% | 0.56 | 0 | 207 | 1.66 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 300.00 | 150.80 | 153.50 | 152.15 | 133.25 | 0.00 | 0.00% | 0.51 | 0 | 409 | 1.56 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 305.00 | 145.80 | 148.45 | 147.13 | % | 0.48 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 310.00 | 140.45 | 143.60 | 142.03 | 100.50 | 0.00 | 0.00% | 0.46 | 0 | 254 | 1.45 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 315.00 | 135.55 | 138.50 | 137.03 | % | 0.44 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 320.00 | 130.95 | 133.60 | 132.28 | 122.75 | +8.89 | +7.81% | 0.41 | 1 | 995 | 1.35 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 325.00 | 125.80 | 128.55 | 127.18 | % | 0.39 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 330.00 | 120.80 | 123.65 | 122.23 | 120.15 | +17.55 | +17.11% | 0.37 | 1 | 1,013 | 1.25 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 335.00 | 116.05 | 118.70 | 117.38 | 118.15 | +19.62 | +19.92% | 0.35 | 6 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 340.00 | 110.20 | 113.65 | 111.93 | 113.40 | +49.75 | +78.17% | 0.33 | 13 | 519 | 1.12 | 1.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 345.00 | 105.25 | 108.70 | 106.98 | 108.10 | % | 0.31 | 12 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:59 PM EST | |
| 350.00 | 100.95 | 103.75 | 102.35 | 103.70 | +12.74 | +14.01% | 0.29 | 11 | 2,070 | 1.08 | 1.00 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 355.00 | 96.15 | 98.85 | 97.50 | % | 0.27 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.04 | 1/7/2026 3:59:59 PM EST | |||
| 360.00 | 91.05 | 93.95 | 92.50 | 82.40 | 0.00 | 0.00% | 0.26 | 0 | 1,156 | 1.00 | 0.99 | 0.00 | -0.07 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 365.00 | 85.10 | 89.00 | 87.05 | 86.74 | % | 0.24 | 1 | 0 | 0.94 | 0.99 | 0.00 | -0.10 | 1/7/2026 | 1/7/2026 3:59:59 PM EST | |
| 370.00 | 81.45 | 84.15 | 82.80 | 60.35 | 0.00 | 0.00% | 0.22 | 0 | 777 | 0.92 | 0.99 | 0.00 | -0.16 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 375.00 | 76.85 | 79.20 | 78.03 | 58.86 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.88 | 0.98 | 0.00 | -0.18 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 380.00 | 71.90 | 74.45 | 73.18 | 74.41 | +18.33 | +32.69% | 0.19 | 17 | 766 | 0.85 | 0.98 | 0.00 | -0.22 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 382.50 | 69.00 | 71.95 | 70.48 | % | 0.18 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.24 | 1/7/2026 3:59:59 PM EST | |||
| 385.00 | 66.70 | 69.50 | 68.10 | 69.48 | +13.41 | +23.92% | 0.18 | 6 | 13 | 0.80 | 0.97 | 0.00 | -0.26 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 387.50 | 64.65 | 67.15 | 65.90 | 66.86 | % | 0.17 | 3 | 0 | 0.78 | 0.96 | 0.00 | -0.28 | 1/7/2026 | 1/7/2026 3:59:59 PM EST | |
| 390.00 | 62.20 | 64.85 | 63.53 | 64.40 | +25.25 | +64.50% | 0.16 | 2 | 718 | 0.78 | 0.95 | 0.00 | -0.30 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 392.50 | 59.55 | 62.35 | 60.95 | % | 0.16 | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.33 | 1/7/2026 3:59:59 PM EST | |||
| 395.00 | 57.15 | 60.00 | 58.58 | 60.20 | +11.49 | +23.59% | 0.15 | 4 | 27 | 0.74 | 0.94 | 0.00 | -0.35 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 397.50 | 54.85 | 57.70 | 56.28 | 41.73 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.58 | 0.93 | 0.00 | -0.38 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 400.00 | 52.30 | 55.55 | 53.93 | 54.68 | +11.13 | +25.56% | 0.13 | 11 | 2,708 | 0.56 | 0.92 | 0.00 | -0.41 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 402.50 | 50.60 | 53.15 | 51.88 | 52.29 | +14.81 | +39.52% | 0.13 | 3 | 5 | 0.58 | 0.91 | 0.00 | -0.44 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 405.00 | 48.20 | 50.95 | 49.58 | 51.65 | +11.75 | +29.45% | 0.12 | 3 | 152 | 0.57 | 0.90 | 0.00 | -0.47 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 407.50 | 46.00 | 48.00 | 47.00 | 49.43 | +17.71 | +55.84% | 0.12 | 3 | 6 | 0.55 | 0.89 | 0.00 | -0.50 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 410.00 | 43.25 | 45.75 | 44.50 | 45.75 | +11.05 | +31.85% | 0.11 | 10 | 654 | 0.53 | 0.88 | 0.01 | -0.54 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 412.50 | 41.30 | 44.35 | 42.83 | 43.43 | +14.11 | +48.13% | 0.10 | 2 | 22 | 0.57 | 0.86 | 0.01 | -0.57 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 415.00 | 39.00 | 42.20 | 40.60 | 39.60 | +13.15 | +49.72% | 0.10 | 2 | 54 | 0.56 | 0.85 | 0.01 | -0.60 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 417.50 | 36.90 | 39.60 | 38.25 | 37.45 | +13.25 | +54.76% | 0.09 | 2 | 9 | 0.53 | 0.83 | 0.01 | -0.63 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 420.00 | 35.25 | 37.10 | 36.18 | 36.69 | +7.69 | +26.52% | 0.09 | 5 | 1,584 | 0.54 | 0.81 | 0.01 | -0.66 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 422.50 | 33.15 | 36.00 | 34.58 | 29.77 | +9.11 | +44.10% | 0.08 | 15 | 19 | 0.56 | 0.80 | 0.01 | -0.70 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 425.00 | 31.60 | 34.05 | 32.83 | 33.17 | +9.32 | +39.08% | 0.08 | 21 | 161 | 0.56 | 0.78 | 0.01 | -0.72 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 427.50 | 29.05 | 32.10 | 30.58 | 30.10 | +8.65 | +40.33% | 0.07 | 28 | 6 | 0.54 | 0.76 | 0.01 | -0.75 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 430.00 | 27.05 | 29.35 | 28.20 | 29.94 | +8.46 | +39.39% | 0.07 | 86 | 566 | 0.52 | 0.74 | 0.01 | -0.78 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 435.00 | 24.30 | 26.25 | 25.28 | 26.80 | +8.20 | +44.09% | 0.06 | 46 | 784 | 0.54 | 0.69 | 0.01 | -0.82 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 440.00 | 21.00 | 22.15 | 21.58 | 22.70 | +6.50 | +40.13% | 0.05 | 132 | 732 | 0.52 | 0.64 | 0.01 | -0.85 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 445.00 | 17.85 | 19.55 | 18.70 | 19.49 | +6.69 | +52.27% | 0.04 | 85 | 467 | 0.53 | 0.59 | 0.01 | -0.87 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 450.00 | 15.10 | 16.15 | 15.63 | 16.50 | +5.75 | +53.49% | 0.03 | 1,367 | 3,701 | 0.51 | 0.54 | 0.01 | -0.88 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 452.50 | 13.85 | 15.80 | 14.83 | 14.44 | +4.84 | +50.42% | 0.03 | 44 | 50 | 0.53 | 0.51 | 0.01 | -0.88 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 455.00 | 12.45 | 14.55 | 13.50 | 13.86 | +4.76 | +52.31% | 0.03 | 85 | 178 | 0.52 | 0.49 | 0.01 | -0.87 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 457.50 | 11.40 | 13.15 | 12.28 | 12.68 | +5.43 | +74.90% | 0.03 | 199 | 8 | 0.52 | 0.46 | 0.01 | -0.86 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 460.00 | 10.50 | 11.95 | 11.23 | 11.67 | +4.65 | +66.24% | 0.02 | 237 | 13,399 | 0.52 | 0.43 | 0.01 | -0.85 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 462.50 | 9.30 | 11.00 | 10.15 | 10.65 | +4.90 | +85.22% | 0.02 | 128 | 85 | 0.51 | 0.41 | 0.01 | -0.83 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 465.00 | 8.35 | 9.55 | 8.95 | 9.43 | +3.60 | +61.75% | 0.02 | 227 | 182 | 0.50 | 0.38 | 0.01 | -0.81 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 467.50 | 7.60 | 9.50 | 8.55 | 8.07 | +3.47 | +75.44% | 0.02 | 8 | 161 | 0.52 | 0.35 | 0.01 | -0.79 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 470.00 | 6.90 | 8.30 | 7.60 | 7.65 | +2.95 | +62.77% | 0.02 | 2,382 | 1,705 | 0.51 | 0.33 | 0.01 | -0.77 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 472.50 | 6.10 | 7.70 | 6.90 | 6.95 | +2.75 | +65.48% | 0.01 | 7 | 110 | 0.51 | 0.30 | 0.01 | -0.74 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 475.00 | 4.90 | 6.35 | 5.63 | 6.23 | +2.63 | +73.06% | 0.01 | 167 | 533 | 0.50 | 0.28 | 0.01 | -0.71 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 477.50 | 4.60 | 6.15 | 5.38 | 5.52 | +3.26 | +144.25% | 0.01 | 183 | 287 | 0.50 | 0.26 | 0.01 | -0.68 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 480.00 | 4.20 | 4.80 | 4.50 | 4.63 | +1.94 | +72.12% | 0.01 | 211 | 4,744 | 0.51 | 0.24 | 0.01 | -0.64 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 482.50 | 3.60 | 5.00 | 4.30 | 3.93 | +1.78 | +82.80% | 0.01 | 12 | 174 | 0.50 | 0.22 | 0.01 | -0.61 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 485.00 | 3.50 | 4.35 | 3.93 | 3.80 | +1.60 | +72.73% | 0.01 | 53 | 97 | 0.51 | 0.20 | 0.01 | -0.58 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 487.50 | 2.95 | 3.80 | 3.38 | 3.30 | +1.70 | +106.25% | 0.01 | 6 | 51 | 0.50 | 0.18 | 0.01 | -0.54 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 490.00 | 2.60 | 3.35 | 2.98 | 3.07 | +1.43 | +87.20% | 0.01 | 345 | 1,859 | 0.50 | 0.16 | 0.01 | -0.50 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 492.50 | 2.28 | 3.15 | 2.72 | 2.38 | +0.94 | +65.28% | 0.01 | 17 | 82 | 0.51 | 0.15 | 0.01 | -0.47 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 495.00 | 1.99 | 2.51 | 2.25 | 2.23 | +0.99 | +79.84% | 0.00 | 65 | 2,356 | 0.50 | 0.13 | 0.01 | -0.44 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 500.00 | 1.37 | 1.88 | 1.63 | 1.70 | +0.74 | +77.09% | 0.00 | 215 | 5,848 | 0.49 | 0.10 | 0.01 | -0.37 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 505.00 | 0.98 | 1.56 | 1.27 | 1.30 | +0.69 | +113.12% | 0.00 | 12 | 20 | 0.49 | 0.08 | 0.00 | -0.31 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 510.00 | 0.80 | 1.15 | 0.98 | 1.02 | +0.40 | +64.52% | 0.00 | 16 | 2,042 | 0.49 | 0.06 | 0.00 | -0.26 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 515.00 | 0.15 | 1.39 | 0.77 | 0.80 | +0.52 | +185.72% | 0.00 | 4 | 43 | 0.48 | 0.05 | 0.00 | -0.21 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 520.00 | 0.34 | 0.89 | 0.62 | 0.45 | +0.20 | +80.00% | 0.00 | 31 | 4,874 | 0.50 | 0.04 | 0.00 | -0.17 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 525.00 | 0.00 | 0.50 | 0.25 | 0.40 | +0.35 | +700.00% | 0.00 | 1 | 208 | 0.51 | 0.03 | 0.00 | -0.13 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 530.00 | 0.03 | 0.63 | 0.33 | 0.36 | +0.22 | +157.15% | 0.00 | 38 | 367 | 0.47 | 0.02 | 0.00 | -0.10 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 535.00 | 0.00 | 0.68 | 0.34 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.02 | 0.00 | -0.08 | 12/26/2025 | 1/7/2026 3:59:59 PM EST |
| 540.00 | 0.02 | 0.25 | 0.14 | 0.10 | -0.05 | -33.34% | 0.00 | 24 | 128 | 0.47 | 0.01 | 0.00 | -0.06 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 545.00 | 0.00 | 0.65 | 0.33 | 0.07 | -0.10 | -58.83% | 0.00 | 1 | 8 | 0.64 | 0.01 | 0.00 | -0.05 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 550.00 | 0.00 | 0.58 | 0.29 | 0.28 | +0.27 | +2,700.00% | 0.00 | 1 | 1,825 | 0.66 | 0.01 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 555.00 | 0.00 | 1.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.00 | 0.00 | -0.03 | 12/23/2025 | 1/7/2026 3:59:59 PM EST |
| 560.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.70 | 0.00 | 0.00 | -0.02 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 570.00 | 0.00 | 0.33 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.69 | 0.00 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 580.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.63 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 590.00 | 0.00 | 0.70 | 0.35 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 231 | 0.87 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 600.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.71 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 610.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 25 | 573 | 0.65 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 620.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 268 | 0.73 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 630.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.76 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:59 PM EST |
| 640.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 18 | 0.79 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 650.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 20 | 85 | 0.72 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 660.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:59 PM EST |
| 670.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.88 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 680.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.91 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 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 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24,999 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,243 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,260 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,475 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,251 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,295 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,928 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 1.71 | 0.86 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 694 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,538 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,429 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 431 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 531 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 702 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 387 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,344 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,172 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.63 | 0.32 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 943 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,961 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 832 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,083 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 981 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 474 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.61 | 0.31 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 343 | 3.39 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 1.45 | 0.73 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 218 | 3.75 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,147 | 2.14 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 219 | 3.05 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 667 | 2.29 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 340 | 2.13 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 786 | 2.07 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 230 | 2.01 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 588 | 2.28 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,184 | 2.21 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 735 | 1.79 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 382 | 1.84 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 7,549 | 1.69 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 210.00 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 1,291 | 1.65 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,542 | 2.12 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.17 | 0.09 | 0.02 | -0.03 | -60.00% | 0.00 | 7 | 928 | 1.73 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 240.00 | 0.01 | 0.54 | 0.28 | 0.03 | -0.06 | -66.67% | 0.00 | 52 | 2,398 | 1.57 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 250.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 53 | 23,874 | 1.23 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 260.00 | 0.02 | 0.09 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 5,467 | 1.25 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 270.00 | 0.01 | 0.20 | 0.11 | 0.10 | -0.01 | -9.10% | 0.00 | 2 | 4,463 | 1.20 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 280.00 | 0.03 | 0.20 | 0.12 | 0.04 | -0.03 | -42.86% | 0.00 | 12 | 6,664 | 1.17 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 7 | 8,422 | 1.10 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 300.00 | 0.05 | 0.30 | 0.18 | 0.15 | +0.01 | +7.15% | 0.00 | 459 | 3,062 | 1.07 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 305.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 310.00 | 0.00 | 0.12 | 0.06 | 0.09 | -0.05 | -35.72% | 0.00 | 51 | 4,023 | 0.98 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 315.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 320.00 | 0.02 | 0.25 | 0.14 | 0.15 | -0.10 | -40.00% | 0.00 | 12 | 1,201 | 0.87 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 325.00 | 0.00 | 0.91 | 0.46 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 330.00 | 0.16 | 0.32 | 0.24 | 0.17 | -0.08 | -32.00% | 0.00 | 73 | 1,339 | 0.90 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 335.00 | 0.00 | 0.91 | 0.46 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 340.00 | 0.10 | 0.70 | 0.40 | 0.33 | -0.02 | -5.72% | 0.00 | 64 | 852 | 0.86 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 345.00 | 0.16 | 0.60 | 0.38 | 0.60 | -0.14 | -18.92% | 0.00 | 1 | 1 | 0.83 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 350.00 | 0.25 | 0.50 | 0.38 | 0.37 | -0.03 | -7.50% | 0.00 | 78 | 3,275 | 0.80 | 0.00 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 355.00 | 0.01 | 0.58 | 0.30 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 2,042 | 0.67 | 0.00 | 0.00 | -0.04 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 360.00 | 0.35 | 0.90 | 0.63 | 0.39 | -0.21 | -35.00% | 0.00 | 74 | 678 | 0.78 | -0.01 | 0.00 | -0.07 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 365.00 | 0.00 | 1.02 | 0.51 | 0.70 | -0.14 | -16.67% | 0.00 | 32 | 52 | 0.82 | -0.01 | 0.00 | -0.10 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 370.00 | 0.50 | 1.02 | 0.76 | 0.65 | -0.32 | -32.99% | 0.00 | 59 | 1,336 | 0.73 | -0.01 | 0.00 | -0.16 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 375.00 | 0.10 | 1.27 | 0.69 | 0.49 | -0.58 | -54.21% | 0.00 | 21 | 291 | 0.64 | -0.02 | 0.00 | -0.18 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 380.00 | 0.80 | 1.00 | 0.90 | 0.84 | -0.45 | -34.89% | 0.00 | 90 | 2,999 | 0.67 | -0.02 | 0.00 | -0.22 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 382.50 | 0.23 | 1.56 | 0.90 | 1.10 | -0.39 | -26.18% | 0.00 | 4 | 37 | 0.63 | -0.03 | 0.00 | -0.24 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 385.00 | 0.43 | 1.68 | 1.06 | 1.01 | -0.40 | -28.37% | 0.00 | 15 | 666 | 0.64 | -0.03 | 0.00 | -0.26 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 387.50 | 0.98 | 1.32 | 1.15 | 1.19 | -0.75 | -38.66% | 0.00 | 4 | 38 | 0.64 | -0.04 | 0.00 | -0.28 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 390.00 | 1.05 | 1.47 | 1.26 | 1.24 | -0.81 | -39.52% | 0.00 | 114 | 929 | 0.63 | -0.05 | 0.00 | -0.30 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 392.50 | 1.20 | 1.60 | 1.40 | 1.40 | -0.61 | -30.35% | 0.00 | 3 | 11 | 0.63 | -0.05 | 0.00 | -0.33 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 395.00 | 1.26 | 1.72 | 1.49 | 1.48 | -1.72 | -53.75% | 0.00 | 211 | 190 | 0.61 | -0.06 | 0.00 | -0.35 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 397.50 | 1.37 | 2.02 | 1.70 | 1.60 | -2.06 | -56.29% | 0.00 | 28 | 86 | 0.61 | -0.07 | 0.00 | -0.38 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 400.00 | 1.80 | 2.05 | 1.93 | 1.88 | -1.11 | -37.13% | 0.00 | 379 | 5,119 | 0.61 | -0.08 | 0.00 | -0.41 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 402.50 | 1.72 | 2.30 | 2.01 | 2.06 | -2.74 | -57.09% | 0.00 | 11 | 29 | 0.59 | -0.09 | 0.00 | -0.44 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 405.00 | 2.12 | 2.59 | 2.36 | 2.35 | -1.00 | -29.86% | 0.01 | 67 | 1,213 | 0.60 | -0.10 | 0.00 | -0.47 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 407.50 | 2.27 | 2.73 | 2.50 | 2.50 | -1.40 | -35.90% | 0.01 | 47 | 91 | 0.58 | -0.11 | 0.00 | -0.50 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 410.00 | 2.79 | 3.05 | 2.92 | 2.91 | -1.74 | -37.42% | 0.01 | 81 | 1,320 | 0.59 | -0.12 | 0.01 | -0.54 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 412.50 | 2.77 | 3.35 | 3.06 | 3.00 | -3.15 | -51.22% | 0.01 | 44 | 51 | 0.57 | -0.14 | 0.01 | -0.57 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 415.00 | 3.15 | 3.75 | 3.45 | 3.49 | -1.66 | -32.24% | 0.01 | 36 | 196 | 0.57 | -0.15 | 0.01 | -0.60 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 417.50 | 3.05 | 4.20 | 3.63 | 3.67 | -2.08 | -36.18% | 0.01 | 4 | 59 | 0.55 | -0.17 | 0.01 | -0.63 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 420.00 | 4.30 | 4.50 | 4.40 | 4.31 | -1.74 | -28.76% | 0.01 | 514 | 2,260 | 0.57 | -0.19 | 0.01 | -0.66 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 422.50 | 3.95 | 5.15 | 4.55 | 4.80 | -2.62 | -35.31% | 0.01 | 6 | 24 | 0.55 | -0.20 | 0.01 | -0.70 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 425.00 | 5.20 | 5.60 | 5.40 | 5.08 | -3.22 | -38.80% | 0.01 | 148 | 338 | 0.56 | -0.22 | 0.01 | -0.72 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 427.50 | 4.80 | 6.30 | 5.55 | 5.90 | -3.57 | -37.70% | 0.01 | 9 | 72 | 0.53 | -0.24 | 0.01 | -0.75 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 430.00 | 6.40 | 6.80 | 6.60 | 6.52 | -2.88 | -30.64% | 0.02 | 229 | 582 | 0.55 | -0.26 | 0.01 | -0.78 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 435.00 | 7.80 | 8.20 | 8.00 | 7.30 | -4.26 | -36.86% | 0.02 | 134 | 490 | 0.54 | -0.31 | 0.01 | -0.82 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 440.00 | 9.25 | 9.80 | 9.53 | 9.48 | -4.02 | -29.78% | 0.02 | 123 | 2,134 | 0.53 | -0.36 | 0.01 | -0.85 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 445.00 | 11.35 | 11.90 | 11.63 | 11.55 | -5.15 | -30.84% | 0.03 | 100 | 298 | 0.53 | -0.41 | 0.01 | -0.87 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 450.00 | 13.50 | 14.45 | 13.98 | 14.15 | -5.40 | -27.63% | 0.03 | 453 | 1,031 | 0.53 | -0.46 | 0.01 | -0.88 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 452.50 | 14.60 | 15.60 | 15.10 | 14.45 | -7.10 | -32.95% | 0.03 | 20 | 11 | 0.53 | -0.49 | 0.01 | -0.88 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 455.00 | 15.80 | 16.75 | 16.28 | 16.40 | -12.35 | -42.96% | 0.04 | 40 | 23 | 0.52 | -0.51 | 0.01 | -0.87 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 457.50 | 17.25 | 17.95 | 17.60 | 16.70 | -21.75 | -56.57% | 0.04 | 21 | 7 | 0.52 | -0.54 | 0.01 | -0.86 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 460.00 | 18.75 | 19.50 | 19.13 | 19.21 | -6.79 | -26.12% | 0.04 | 292 | 1,198 | 0.52 | -0.57 | 0.01 | -0.85 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 462.50 | 20.20 | 21.05 | 20.63 | 34.86 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.52 | -0.59 | 0.01 | -0.83 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 465.00 | 21.70 | 22.95 | 22.33 | 22.10 | -14.83 | -40.16% | 0.05 | 37 | 21 | 0.52 | -0.62 | 0.01 | -0.81 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 467.50 | 22.55 | 24.60 | 23.58 | 22.00 | -17.25 | -43.95% | 0.05 | 1 | 35 | 0.51 | -0.65 | 0.01 | -0.79 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 470.00 | 23.95 | 26.85 | 25.40 | 24.50 | -15.50 | -38.75% | 0.05 | 12 | 355 | 0.50 | -0.67 | 0.01 | -0.77 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 472.50 | 25.30 | 28.10 | 26.70 | 25.65 | -18.45 | -41.84% | 0.06 | 6 | 2 | 0.49 | -0.70 | 0.01 | -0.74 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 475.00 | 27.75 | 29.90 | 28.83 | 27.05 | -10.45 | -27.87% | 0.06 | 2 | 20 | 0.50 | -0.72 | 0.01 | -0.71 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 477.50 | 29.00 | 32.35 | 30.68 | 73.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.48 | -0.74 | 0.01 | -0.68 | 1/2/2026 | 1/7/2026 3:59:59 PM EST |
| 480.00 | 30.95 | 33.90 | 32.43 | 31.42 | -46.58 | -59.72% | 0.07 | 25 | 172 | 0.49 | -0.76 | 0.01 | -0.64 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 482.50 | 32.95 | 35.70 | 34.33 | 41.80 | % | 0.07 | 20 | 0 | 0.48 | -0.78 | 0.01 | -0.61 | 1/7/2026 | 1/7/2026 3:59:59 PM EST | |
| 485.00 | 35.05 | 38.10 | 36.58 | 42.00 | % | 0.08 | 2 | 0 | 0.49 | -0.80 | 0.01 | -0.58 | 1/7/2026 | 1/7/2026 3:59:59 PM EST | |
| 487.50 | 37.10 | 40.45 | 38.78 | % | 0.08 | 0 | 0 | 0.49 | -0.82 | 0.01 | -0.54 | 1/7/2026 3:59:59 PM EST | |||
| 490.00 | 39.20 | 41.95 | 40.58 | 97.08 | 0.00 | 0.00% | 0.08 | 0 | 58 | 0.47 | -0.84 | 0.01 | -0.50 | 1/2/2026 | 1/7/2026 3:59:59 PM EST |
| 492.50 | 41.40 | 44.45 | 42.93 | % | 0.09 | 0 | 0 | 0.47 | -0.85 | 0.01 | -0.47 | 1/7/2026 3:59:59 PM EST | |||
| 495.00 | 43.60 | 46.15 | 44.88 | 43.85 | -28.53 | -39.42% | 0.09 | 24 | 4 | 0.59 | -0.87 | 0.01 | -0.44 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 500.00 | 48.15 | 50.95 | 49.55 | 61.28 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.59 | -0.90 | 0.01 | -0.37 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 505.00 | 52.85 | 55.50 | 54.18 | % | 0.11 | 0 | 0 | 0.63 | -0.92 | 0.00 | -0.31 | 1/7/2026 3:59:59 PM EST | |||
| 510.00 | 57.55 | 60.35 | 58.95 | 104.55 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.65 | -0.94 | 0.00 | -0.26 | 1/2/2026 | 1/7/2026 3:59:59 PM EST |
| 515.00 | 62.30 | 65.35 | 63.83 | 81.92 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.21 | 12/29/2025 | 1/7/2026 3:59:59 PM EST |
| 520.00 | 67.00 | 69.95 | 68.48 | 109.50 | 0.00 | 0.00% | 0.13 | 0 | 217 | 0.70 | -0.96 | 0.00 | -0.17 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 525.00 | 72.00 | 74.80 | 73.40 | 85.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.13 | 12/24/2025 | 1/7/2026 3:59:59 PM EST |
| 530.00 | 76.90 | 80.35 | 78.63 | 96.76 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.10 | 12/29/2025 | 1/7/2026 3:59:59 PM EST |
| 535.00 | 81.85 | 84.65 | 83.25 | % | 0.16 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.08 | 1/7/2026 3:59:59 PM EST | |||
| 540.00 | 86.85 | 91.30 | 89.08 | 134.50 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.85 | -0.99 | 0.00 | -0.06 | 1/2/2026 | 1/7/2026 3:59:59 PM EST |
| 545.00 | 91.85 | 96.35 | 94.10 | % | 0.17 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.05 | 1/7/2026 3:59:59 PM EST | |||
| 550.00 | 96.85 | 101.35 | 99.10 | 114.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.03 | 12/22/2025 | 1/7/2026 3:59:59 PM EST |
| 555.00 | 101.85 | 106.35 | 104.10 | % | 0.19 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.03 | 1/7/2026 3:59:59 PM EST | |||
| 560.00 | 106.85 | 111.35 | 109.10 | 101.75 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.02 | 12/12/2025 | 1/7/2026 3:59:59 PM EST |
| 570.00 | 116.85 | 121.35 | 119.10 | 118.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 12/17/2025 | 1/7/2026 3:59:59 PM EST |
| 580.00 | 126.85 | 131.35 | 129.10 | 114.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:59 PM EST |
| 590.00 | 136.85 | 141.35 | 139.10 | 118.02 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 3:59:59 PM EST |
| 600.00 | 146.85 | 151.35 | 149.10 | 203.17 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 1/7/2026 3:59:59 PM EST |
| 610.00 | 156.85 | 161.35 | 159.10 | 213.15 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.26 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 1/7/2026 3:59:59 PM EST |
| 620.00 | 166.85 | 171.35 | 169.10 | % | 0.27 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 630.00 | 176.85 | 181.35 | 179.10 | % | 0.28 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 640.00 | 186.85 | 191.35 | 189.10 | % | 0.30 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 650.00 | 196.85 | 201.35 | 199.10 | % | 0.31 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 660.00 | 206.85 | 211.25 | 209.05 | % | 0.32 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 670.00 | 216.85 | 221.35 | 219.10 | % | 0.33 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 680.00 | 226.85 | 231.25 | 229.05 | % | 0.34 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST |