Options Chain for CARVANA CO CL A (CVNA) - $399.77 as of 12/8/2025 3:06:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 252.00 | 256.20 | 254.10 | % | 1.30 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.02 | 12/8/2025 4:00:01 PM EST | |||
| 200.00 | 247.00 | 251.25 | 249.13 | % | 1.25 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.03 | 12/8/2025 4:00:01 PM EST | |||
| 205.00 | 242.00 | 246.35 | 244.18 | % | 1.19 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.03 | 12/8/2025 4:00:01 PM EST | |||
| 210.00 | 237.00 | 241.45 | 239.23 | % | 1.14 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.03 | 12/8/2025 4:00:01 PM EST | |||
| 215.00 | 232.25 | 236.50 | 234.38 | % | 1.09 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.03 | 12/8/2025 4:00:01 PM EST | |||
| 220.00 | 227.50 | 231.60 | 229.55 | % | 1.04 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.04 | 12/8/2025 4:00:01 PM EST | |||
| 225.00 | 222.50 | 226.70 | 224.60 | % | 1.00 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.04 | 12/8/2025 4:00:01 PM EST | |||
| 230.00 | 217.50 | 221.80 | 219.65 | % | 0.96 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.04 | 12/8/2025 4:00:01 PM EST | |||
| 235.00 | 212.50 | 216.90 | 214.70 | % | 0.91 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.04 | 12/8/2025 4:00:01 PM EST | |||
| 240.00 | 207.50 | 212.00 | 209.75 | % | 0.87 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.06 | 12/8/2025 4:00:01 PM EST | |||
| 245.00 | 203.00 | 207.10 | 205.05 | % | 0.84 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.07 | 12/8/2025 4:00:01 PM EST | |||
| 250.00 | 198.25 | 201.85 | 200.05 | % | 0.80 | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.08 | 12/8/2025 4:00:01 PM EST | |||
| 255.00 | 193.40 | 196.95 | 195.18 | % | 0.77 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.09 | 12/8/2025 4:00:01 PM EST | |||
| 260.00 | 188.55 | 192.05 | 190.30 | % | 0.73 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.09 | 12/8/2025 4:00:01 PM EST | |||
| 265.00 | 183.70 | 187.70 | 185.70 | % | 0.70 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.10 | 12/8/2025 4:00:01 PM EST | |||
| 270.00 | 178.90 | 182.40 | 180.65 | % | 0.67 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.10 | 12/8/2025 4:00:01 PM EST | |||
| 275.00 | 174.05 | 177.55 | 175.80 | % | 0.64 | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.11 | 12/8/2025 4:00:01 PM EST | |||
| 280.00 | 169.20 | 172.70 | 170.95 | % | 0.61 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.11 | 12/8/2025 4:00:01 PM EST | |||
| 285.00 | 164.35 | 167.90 | 166.13 | % | 0.58 | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.13 | 12/8/2025 4:00:01 PM EST | |||
| 290.00 | 159.65 | 163.15 | 161.40 | % | 0.56 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.13 | 12/8/2025 4:00:01 PM EST | |||
| 295.00 | 154.80 | 158.35 | 156.58 | % | 0.53 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.15 | 12/8/2025 4:00:01 PM EST | |||
| 300.00 | 150.05 | 153.60 | 151.83 | % | 0.51 | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.15 | 12/8/2025 4:00:01 PM EST | |||
| 305.00 | 145.25 | 148.85 | 147.05 | % | 0.48 | 0 | 0 | 0.70 | 0.95 | 0.00 | -0.16 | 12/8/2025 4:00:01 PM EST | |||
| 310.00 | 140.55 | 144.10 | 142.33 | % | 0.46 | 0 | 0 | 0.70 | 0.94 | 0.00 | -0.17 | 12/8/2025 4:00:01 PM EST | |||
| 315.00 | 135.85 | 139.40 | 137.63 | % | 0.44 | 0 | 0 | 0.69 | 0.94 | 0.00 | -0.18 | 12/8/2025 4:00:01 PM EST | |||
| 320.00 | 131.10 | 134.70 | 132.90 | % | 0.42 | 0 | 0 | 0.68 | 0.93 | 0.00 | -0.19 | 12/8/2025 4:00:01 PM EST | |||
| 325.00 | 126.65 | 130.05 | 128.35 | 122.52 | % | 0.39 | 4 | 0 | 0.68 | 0.93 | 0.00 | -0.20 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 330.00 | 121.80 | 125.40 | 123.60 | % | 0.37 | 0 | 0 | 0.66 | 0.92 | 0.00 | -0.20 | 12/8/2025 4:00:01 PM EST | |||
| 335.00 | 117.20 | 120.80 | 119.00 | 113.57 | % | 0.36 | 1 | 0 | 0.66 | 0.91 | 0.00 | -0.21 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 340.00 | 112.95 | 116.45 | 114.70 | % | 0.34 | 0 | 0 | 0.66 | 0.90 | 0.00 | -0.23 | 12/8/2025 4:00:01 PM EST | |||
| 345.00 | 108.45 | 111.85 | 110.15 | % | 0.32 | 0 | 0 | 0.65 | 0.90 | 0.00 | -0.23 | 12/8/2025 4:00:01 PM EST | |||
| 350.00 | 104.00 | 107.45 | 105.73 | % | 0.30 | 0 | 0 | 0.64 | 0.89 | 0.00 | -0.24 | 12/8/2025 4:00:01 PM EST | |||
| 355.00 | 99.60 | 103.00 | 101.30 | % | 0.29 | 0 | 0 | 0.63 | 0.88 | 0.00 | -0.25 | 12/8/2025 4:00:01 PM EST | |||
| 360.00 | 95.25 | 98.65 | 96.95 | % | 0.27 | 0 | 0 | 0.62 | 0.87 | 0.00 | -0.27 | 12/8/2025 4:00:01 PM EST | |||
| 365.00 | 90.95 | 94.40 | 92.68 | 76.19 | +18.45 | +31.96% | 0.25 | 1 | 1 | 0.62 | 0.85 | 0.00 | -0.28 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 370.00 | 86.70 | 90.15 | 88.43 | % | 0.24 | 0 | 0 | 0.61 | 0.84 | 0.00 | -0.29 | 12/8/2025 4:00:01 PM EST | |||
| 375.00 | 82.80 | 86.00 | 84.40 | % | 0.23 | 0 | 0 | 0.61 | 0.83 | 0.00 | -0.30 | 12/8/2025 4:00:01 PM EST | |||
| 380.00 | 78.70 | 82.10 | 80.40 | % | 0.21 | 0 | 0 | 0.60 | 0.82 | 0.00 | -0.31 | 12/8/2025 4:00:01 PM EST | |||
| 385.00 | 74.50 | 78.15 | 76.33 | % | 0.20 | 0 | 0 | 0.59 | 0.80 | 0.00 | -0.32 | 12/8/2025 4:00:01 PM EST | |||
| 390.00 | 70.50 | 74.25 | 72.38 | 74.29 | +36.04 | +94.23% | 0.19 | 4 | 1 | 0.58 | 0.79 | 0.00 | -0.32 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 395.00 | 67.40 | 70.15 | 68.78 | 33.88 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.58 | 0.77 | 0.00 | -0.33 | 12/4/2025 | 12/8/2025 4:00:01 PM EST |
| 400.00 | 63.10 | 66.85 | 64.98 | 66.10 | +35.20 | +113.92% | 0.16 | 7 | 16 | 0.58 | 0.75 | 0.00 | -0.34 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 405.00 | 59.60 | 63.05 | 61.33 | 45.09 | +16.09 | +55.49% | 0.15 | 1 | 1 | 0.57 | 0.73 | 0.00 | -0.35 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 410.00 | 56.25 | 59.75 | 58.00 | 62.00 | % | 0.14 | 11 | 0 | 0.57 | 0.72 | 0.00 | -0.36 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 415.00 | 52.80 | 56.50 | 54.65 | 40.49 | % | 0.13 | 3 | 0 | 0.56 | 0.70 | 0.00 | -0.37 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 420.00 | 49.50 | 52.25 | 50.88 | 50.72 | +28.77 | +131.08% | 0.12 | 32 | 3 | 0.55 | 0.67 | 0.00 | -0.37 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 425.00 | 46.15 | 50.15 | 48.15 | 42.10 | % | 0.11 | 72 | 0 | 0.55 | 0.65 | 0.00 | -0.38 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 430.00 | 43.40 | 47.00 | 45.20 | 32.25 | % | 0.11 | 3 | 0 | 0.55 | 0.63 | 0.00 | -0.39 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 435.00 | 40.35 | 44.20 | 42.28 | 46.00 | % | 0.10 | 7 | 0 | 0.55 | 0.61 | 0.00 | -0.39 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 440.00 | 37.25 | 41.45 | 39.35 | 45.00 | % | 0.09 | 47 | 0 | 0.54 | 0.59 | 0.00 | -0.39 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 445.00 | 35.00 | 38.70 | 36.85 | 40.10 | % | 0.08 | 30 | 0 | 0.54 | 0.56 | 0.00 | -0.39 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 450.00 | 33.00 | 36.10 | 34.55 | 35.40 | +21.00 | +145.84% | 0.08 | 276 | 0 | 0.54 | 0.54 | 0.00 | -0.39 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 455.00 | 30.05 | 33.70 | 31.88 | 32.70 | % | 0.07 | 42 | 0 | 0.54 | 0.52 | 0.00 | -0.39 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 460.00 | 27.60 | 31.45 | 29.53 | 30.75 | % | 0.06 | 27 | 0 | 0.53 | 0.49 | 0.00 | -0.39 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 465.00 | 25.50 | 29.25 | 27.38 | 30.63 | % | 0.06 | 10 | 0 | 0.53 | 0.47 | 0.00 | -0.39 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 470.00 | 23.15 | 27.15 | 25.15 | 24.75 | +15.13 | +157.28% | 0.05 | 13 | 10 | 0.52 | 0.45 | 0.00 | -0.38 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 480.00 | 19.90 | 23.40 | 21.65 | 7.45 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.52 | 0.40 | 0.00 | -0.37 | 12/5/2025 | 12/8/2025 4:00:01 PM EST |
| 490.00 | 16.50 | 19.95 | 18.23 | 19.98 | +13.83 | +224.88% | 0.04 | 20 | 0 | 0.52 | 0.36 | 0.00 | -0.36 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 500.00 | 13.65 | 15.50 | 14.58 | 16.50 | % | 0.03 | 22 | 0 | 0.50 | 0.32 | 0.00 | -0.34 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 510.00 | 11.30 | 14.70 | 13.00 | 14.28 | % | 0.03 | 6 | 0 | 0.52 | 0.28 | 0.00 | -0.31 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 520.00 | 9.05 | 12.65 | 10.85 | 11.64 | +8.79 | +308.43% | 0.02 | 15 | 5 | 0.51 | 0.24 | 0.00 | -0.29 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 530.00 | 7.35 | 10.85 | 9.10 | 5.93 | +3.54 | +148.12% | 0.02 | 3 | 1 | 0.51 | 0.21 | 0.00 | -0.26 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 540.00 | 5.90 | 8.60 | 7.25 | % | 0.01 | 0 | 0 | 0.50 | 0.18 | 0.00 | -0.24 | 12/8/2025 4:00:01 PM EST | |||
| 550.00 | 4.70 | 8.15 | 6.43 | 6.20 | % | 0.01 | 4 | 0 | 0.51 | 0.15 | 0.00 | -0.21 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 560.00 | 3.65 | 7.10 | 5.38 | % | 0.01 | 0 | 0 | 0.51 | 0.13 | 0.00 | -0.19 | 12/8/2025 4:00:01 PM EST | |||
| 570.00 | 2.80 | 4.85 | 3.83 | 4.41 | % | 0.01 | 2 | 0 | 0.50 | 0.11 | 0.00 | -0.17 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 580.00 | 2.27 | 3.75 | 3.01 | 3.77 | % | 0.01 | 2 | 0 | 0.49 | 0.09 | 0.00 | -0.15 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 590.00 | 1.53 | 4.55 | 3.04 | % | 0.01 | 0 | 0 | 0.51 | 0.08 | 0.00 | -0.13 | 12/8/2025 4:00:01 PM EST | |||
| 600.00 | 1.13 | 3.90 | 2.52 | % | 0.00 | 0 | 0 | 0.51 | 0.06 | 0.00 | -0.11 | 12/8/2025 4:00:01 PM EST | |||
| 610.00 | 0.77 | 2.50 | 1.64 | 1.30 | % | 0.00 | 100 | 0 | 0.49 | 0.06 | 0.00 | -0.10 | 12/8/2025 | 12/8/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.01 | 1.37 | 0.69 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | -0.02 | 12/5/2025 | 12/8/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.03 | 12/8/2025 4:00:01 PM EST | |||
| 205.00 | 0.00 | 2.76 | 1.38 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.03 | 12/8/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 1.58 | 0.79 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.03 | 12/8/2025 4:00:01 PM EST | |||
| 215.00 | 0.00 | 2.82 | 1.41 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.03 | 12/8/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 1.73 | 0.87 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.04 | 12/8/2025 4:00:01 PM EST | |||
| 225.00 | 0.00 | 2.88 | 1.44 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.04 | 12/8/2025 4:00:01 PM EST | |||
| 230.00 | 0.59 | 1.84 | 1.22 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.04 | 12/8/2025 4:00:01 PM EST | |||
| 235.00 | 0.00 | 2.96 | 1.48 | % | 0.01 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.04 | 12/8/2025 4:00:01 PM EST | |||
| 240.00 | 0.29 | 1.92 | 1.11 | % | 0.00 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.06 | 12/8/2025 4:00:01 PM EST | |||
| 245.00 | 0.18 | 1.99 | 1.09 | % | 0.00 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.07 | 12/8/2025 4:00:01 PM EST | |||
| 250.00 | 0.43 | 1.50 | 0.97 | 1.35 | % | 0.00 | 22 | 0 | 0.84 | -0.02 | 0.00 | -0.08 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 255.00 | 0.05 | 2.17 | 1.11 | 0.89 | % | 0.00 | 1 | 0 | 0.76 | -0.02 | 0.00 | -0.09 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 260.00 | 0.67 | 2.27 | 1.47 | % | 0.01 | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.09 | 12/8/2025 4:00:01 PM EST | |||
| 265.00 | 0.29 | 2.69 | 1.49 | % | 0.01 | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.10 | 12/8/2025 4:00:01 PM EST | |||
| 270.00 | 1.15 | 2.35 | 1.75 | % | 0.01 | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.10 | 12/8/2025 4:00:01 PM EST | |||
| 275.00 | 1.00 | 2.71 | 1.86 | 1.80 | % | 0.01 | 1 | 0 | 0.81 | -0.03 | 0.00 | -0.11 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 280.00 | 1.40 | 2.83 | 2.12 | % | 0.01 | 0 | 0 | 0.81 | -0.03 | 0.00 | -0.11 | 12/8/2025 4:00:01 PM EST | |||
| 285.00 | 1.19 | 2.69 | 1.94 | % | 0.01 | 0 | 0 | 0.77 | -0.03 | 0.00 | -0.13 | 12/8/2025 4:00:01 PM EST | |||
| 290.00 | 1.60 | 3.25 | 2.43 | 2.32 | % | 0.01 | 1 | 0 | 0.78 | -0.04 | 0.00 | -0.13 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 295.00 | 1.44 | 2.78 | 2.11 | % | 0.01 | 0 | 0 | 0.73 | -0.04 | 0.00 | -0.15 | 12/8/2025 4:00:01 PM EST | |||
| 300.00 | 1.25 | 3.65 | 2.45 | 2.41 | % | 0.01 | 30 | 0 | 0.72 | -0.05 | 0.00 | -0.15 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 305.00 | 1.71 | 3.80 | 2.76 | % | 0.01 | 0 | 0 | 0.72 | -0.05 | 0.00 | -0.16 | 12/8/2025 4:00:01 PM EST | |||
| 310.00 | 2.31 | 4.15 | 3.23 | 2.98 | -2.02 | -40.40% | 0.01 | 2 | 1 | 0.73 | -0.06 | 0.00 | -0.17 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 315.00 | 2.31 | 4.50 | 3.41 | % | 0.01 | 0 | 0 | 0.71 | -0.06 | 0.00 | -0.18 | 12/8/2025 4:00:01 PM EST | |||
| 320.00 | 2.75 | 4.00 | 3.38 | 4.00 | % | 0.01 | 3 | 0 | 0.69 | -0.07 | 0.00 | -0.19 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 325.00 | 2.86 | 5.30 | 4.08 | 4.00 | % | 0.01 | 5 | 0 | 0.69 | -0.07 | 0.00 | -0.20 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 330.00 | 3.35 | 5.60 | 4.48 | 4.28 | -5.95 | -58.17% | 0.01 | 7 | 1 | 0.68 | -0.08 | 0.00 | -0.20 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 335.00 | 3.55 | 6.10 | 4.83 | 4.37 | -6.71 | -60.56% | 0.01 | 1 | 1 | 0.67 | -0.09 | 0.00 | -0.21 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 340.00 | 3.70 | 5.75 | 4.73 | 4.95 | -4.40 | -47.06% | 0.01 | 5 | 1 | 0.64 | -0.10 | 0.00 | -0.23 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 345.00 | 5.00 | 7.25 | 6.13 | 6.35 | -7.91 | -55.47% | 0.02 | 1 | 1 | 0.67 | -0.10 | 0.00 | -0.23 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 350.00 | 5.00 | 7.75 | 6.38 | 6.35 | -5.66 | -47.13% | 0.02 | 199 | 1 | 0.65 | -0.11 | 0.00 | -0.24 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 355.00 | 5.50 | 8.00 | 6.75 | 6.24 | % | 0.02 | 34 | 0 | 0.63 | -0.12 | 0.00 | -0.25 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 360.00 | 5.75 | 8.30 | 7.03 | 6.89 | -7.31 | -51.48% | 0.02 | 34 | 3 | 0.61 | -0.13 | 0.00 | -0.27 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 365.00 | 6.45 | 8.85 | 7.65 | 7.63 | -12.64 | -62.36% | 0.02 | 44 | 1 | 0.61 | -0.15 | 0.00 | -0.28 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 370.00 | 6.95 | 10.35 | 8.65 | 10.91 | % | 0.02 | 2 | 0 | 0.61 | -0.16 | 0.00 | -0.29 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 375.00 | 7.80 | 11.35 | 9.58 | 9.57 | % | 0.03 | 16 | 0 | 0.60 | -0.17 | 0.00 | -0.30 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 380.00 | 9.30 | 11.50 | 10.40 | 10.10 | % | 0.03 | 5 | 0 | 0.59 | -0.18 | 0.00 | -0.31 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 385.00 | 9.65 | 13.05 | 11.35 | 11.80 | -10.68 | -47.51% | 0.03 | 3 | 1 | 0.59 | -0.20 | 0.00 | -0.32 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 390.00 | 10.65 | 14.80 | 12.73 | 12.00 | -13.55 | -53.04% | 0.03 | 5 | 1 | 0.59 | -0.21 | 0.00 | -0.32 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 395.00 | 12.10 | 15.70 | 13.90 | 29.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.58 | -0.23 | 0.00 | -0.33 | 12/5/2025 | 12/8/2025 4:00:01 PM EST |
| 400.00 | 13.00 | 16.50 | 14.75 | 14.75 | -14.35 | -49.32% | 0.04 | 254 | 36 | 0.57 | -0.25 | 0.00 | -0.34 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 405.00 | 14.60 | 18.20 | 16.40 | 16.20 | -15.80 | -49.38% | 0.04 | 3 | 1 | 0.57 | -0.27 | 0.00 | -0.35 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 410.00 | 15.90 | 19.90 | 17.90 | 17.70 | % | 0.04 | 32 | 0 | 0.56 | -0.28 | 0.00 | -0.36 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 415.00 | 17.50 | 21.00 | 19.25 | 20.40 | % | 0.05 | 6 | 0 | 0.56 | -0.30 | 0.00 | -0.37 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 420.00 | 19.25 | 22.85 | 21.05 | 20.36 | -18.49 | -47.60% | 0.05 | 8 | 5 | 0.55 | -0.33 | 0.00 | -0.37 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 425.00 | 21.00 | 24.70 | 22.85 | 23.23 | -18.85 | -44.80% | 0.05 | 4 | 1 | 0.55 | -0.35 | 0.00 | -0.38 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 430.00 | 23.00 | 26.55 | 24.78 | 23.88 | % | 0.06 | 14 | 0 | 0.55 | -0.37 | 0.00 | -0.39 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 435.00 | 25.05 | 28.75 | 26.90 | 25.00 | % | 0.06 | 18 | 0 | 0.54 | -0.39 | 0.00 | -0.39 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 440.00 | 27.55 | 30.85 | 29.20 | 29.07 | % | 0.07 | 15 | 0 | 0.54 | -0.41 | 0.00 | -0.39 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 445.00 | 29.55 | 32.00 | 30.78 | 31.75 | % | 0.07 | 84 | 0 | 0.53 | -0.44 | 0.00 | -0.39 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 450.00 | 33.50 | 36.00 | 34.75 | 32.51 | % | 0.08 | 33 | 0 | 0.55 | -0.46 | 0.00 | -0.39 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 455.00 | 34.50 | 38.00 | 36.25 | 36.00 | % | 0.08 | 11 | 0 | 0.53 | -0.48 | 0.00 | -0.39 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 460.00 | 37.25 | 40.85 | 39.05 | 38.00 | % | 0.08 | 29 | 0 | 0.53 | -0.51 | 0.00 | -0.39 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 465.00 | 40.20 | 43.60 | 41.90 | 39.24 | % | 0.09 | 2 | 0 | 0.53 | -0.53 | 0.00 | -0.39 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 470.00 | 43.00 | 46.80 | 44.90 | 42.25 | % | 0.10 | 1 | 0 | 0.53 | -0.55 | 0.00 | -0.38 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 480.00 | 49.20 | 52.30 | 50.75 | 50.56 | % | 0.11 | 1 | 0 | 0.52 | -0.60 | 0.00 | -0.37 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 490.00 | 55.60 | 59.20 | 57.40 | 57.78 | % | 0.12 | 2 | 0 | 0.51 | -0.64 | 0.00 | -0.36 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 500.00 | 62.80 | 66.50 | 64.65 | 60.95 | % | 0.13 | 14 | 0 | 0.51 | -0.68 | 0.00 | -0.34 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 510.00 | 70.40 | 74.15 | 72.28 | % | 0.14 | 0 | 0 | 0.51 | -0.72 | 0.00 | -0.31 | 12/8/2025 4:00:01 PM EST | |||
| 520.00 | 78.60 | 81.90 | 80.25 | % | 0.15 | 0 | 0 | 0.51 | -0.76 | 0.00 | -0.29 | 12/8/2025 4:00:01 PM EST | |||
| 530.00 | 86.90 | 90.30 | 88.60 | % | 0.17 | 0 | 0 | 0.51 | -0.79 | 0.00 | -0.26 | 12/8/2025 4:00:01 PM EST | |||
| 540.00 | 95.25 | 98.60 | 96.93 | % | 0.18 | 0 | 0 | 0.51 | -0.82 | 0.00 | -0.24 | 12/8/2025 4:00:01 PM EST | |||
| 550.00 | 104.05 | 107.85 | 105.95 | 103.15 | % | 0.19 | 1 | 0 | 0.51 | -0.85 | 0.00 | -0.21 | 12/8/2025 | 12/8/2025 4:00:01 PM EST | |
| 560.00 | 113.20 | 116.60 | 114.90 | % | 0.21 | 0 | 0 | 0.51 | -0.87 | 0.00 | -0.19 | 12/8/2025 4:00:01 PM EST | |||
| 570.00 | 122.80 | 125.80 | 124.30 | % | 0.22 | 0 | 0 | 0.51 | -0.89 | 0.00 | -0.17 | 12/8/2025 4:00:01 PM EST | |||
| 580.00 | 131.70 | 135.20 | 133.45 | % | 0.23 | 0 | 0 | 0.59 | -0.91 | 0.00 | -0.15 | 12/8/2025 4:00:01 PM EST | |||
| 590.00 | 141.75 | 144.75 | 143.25 | % | 0.24 | 0 | 0 | 0.61 | -0.92 | 0.00 | -0.13 | 12/8/2025 4:00:01 PM EST | |||
| 600.00 | 150.85 | 154.40 | 152.63 | % | 0.25 | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.11 | 12/8/2025 4:00:01 PM EST | |||
| 610.00 | 160.90 | 164.15 | 162.53 | % | 0.27 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.10 | 12/8/2025 4:00:01 PM EST |