Options Chain for CARVANA CO CL A (CVNA) - $443.12 as of 1/19/2026 11:43:03 AM 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 | 245.80 | 250.45 | 248.13 | 267.77 | % | 1.27 | 15 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST | |
| 200.00 | 240.80 | 245.45 | 243.13 | % | 1.22 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 205.00 | 235.80 | 240.45 | 238.13 | % | 1.16 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 210.00 | 230.80 | 235.45 | 233.13 | % | 1.11 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 215.00 | 225.80 | 230.45 | 228.13 | % | 1.06 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 220.00 | 220.85 | 225.50 | 223.18 | % | 1.01 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 225.00 | 215.85 | 220.50 | 218.18 | % | 0.97 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 230.00 | 210.85 | 215.50 | 213.18 | % | 0.93 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 235.00 | 205.85 | 210.50 | 208.18 | % | 0.89 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 240.00 | 200.85 | 205.50 | 203.18 | 198.00 | 0.00 | 0.00% | 0.85 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:58 PM EST |
| 245.00 | 195.85 | 200.50 | 198.18 | % | 0.81 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 250.00 | 190.85 | 195.50 | 193.18 | % | 0.77 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 255.00 | 185.85 | 190.50 | 188.18 | % | 0.74 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 260.00 | 180.85 | 185.50 | 183.18 | % | 0.70 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 265.00 | 175.85 | 180.50 | 178.18 | 184.15 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 3:59:58 PM EST |
| 270.00 | 171.00 | 175.50 | 173.25 | % | 0.64 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 275.00 | 166.00 | 170.50 | 168.25 | 173.60 | % | 0.61 | 1 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST | |
| 280.00 | 161.00 | 165.50 | 163.25 | % | 0.58 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 285.00 | 156.00 | 160.50 | 158.25 | % | 0.56 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 290.00 | 151.55 | 155.25 | 153.40 | 158.38 | +45.48 | +40.29% | 0.53 | 2 | 4 | 1.81 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 295.00 | 146.55 | 150.25 | 148.40 | % | 0.50 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 300.00 | 141.55 | 145.25 | 143.40 | 145.00 | -16.78 | -10.38% | 0.48 | 3 | 16 | 1.68 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 305.00 | 136.55 | 140.25 | 138.40 | 149.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:58 PM EST |
| 310.00 | 131.55 | 135.25 | 133.40 | 125.40 | 0.00 | 0.00% | 0.43 | 0 | 17 | 1.56 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 3:59:58 PM EST |
| 315.00 | 126.55 | 130.25 | 128.40 | % | 0.41 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 320.00 | 121.55 | 125.25 | 123.40 | 122.91 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/16/2026 3:59:58 PM EST |
| 325.00 | 116.55 | 120.25 | 118.40 | 108.00 | 0.00 | 0.00% | 0.36 | 0 | 12 | 1.38 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 3:59:58 PM EST |
| 330.00 | 111.55 | 115.25 | 113.40 | 125.98 | -7.42 | -5.57% | 0.34 | 11 | 105 | 1.33 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 335.00 | 106.55 | 110.25 | 108.40 | 116.20 | -6.76 | -5.50% | 0.32 | 4 | 6 | 1.33 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 340.00 | 101.60 | 105.30 | 103.45 | 115.33 | -10.24 | -8.16% | 0.30 | 12 | 16 | 1.22 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 345.00 | 96.60 | 100.30 | 98.45 | 60.65 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 3:59:58 PM EST |
| 350.00 | 91.25 | 95.30 | 93.28 | 97.83 | -8.17 | -7.71% | 0.27 | 12 | 23 | 1.11 | 1.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 355.00 | 86.60 | 90.30 | 88.45 | 109.28 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.05 | 1.00 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 360.00 | 81.30 | 85.35 | 83.33 | 88.84 | -19.87 | -18.28% | 0.23 | 18 | 6 | 1.01 | 1.00 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 362.50 | 79.15 | 82.85 | 81.00 | % | 0.22 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.03 | 1/16/2026 3:59:58 PM EST | |||
| 365.00 | 76.30 | 80.35 | 78.33 | 98.12 | -4.23 | -4.14% | 0.21 | 4 | 8 | 0.95 | 1.00 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 367.50 | 74.20 | 77.90 | 76.05 | % | 0.21 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.06 | 1/16/2026 3:59:58 PM EST | |||
| 370.00 | 71.35 | 74.85 | 73.10 | 89.00 | -3.36 | -3.64% | 0.20 | 2 | 14 | 0.92 | 0.99 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 372.50 | 69.25 | 72.95 | 71.10 | 98.98 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.89 | 0.99 | 0.00 | -0.10 | 1/12/2026 | 1/16/2026 3:59:58 PM EST |
| 375.00 | 66.40 | 70.45 | 68.43 | 72.51 | -13.66 | -15.86% | 0.18 | 6 | 1 | 0.86 | 0.99 | 0.00 | -0.11 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 377.50 | 63.95 | 68.00 | 65.98 | 66.27 | % | 0.17 | 1 | 0 | 0.84 | 0.98 | 0.00 | -0.14 | 1/16/2026 | 1/16/2026 3:59:58 PM EST | |
| 380.00 | 61.50 | 65.55 | 63.53 | 79.89 | -2.10 | -2.57% | 0.17 | 21 | 24 | 0.82 | 0.98 | 0.00 | -0.16 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 382.50 | 59.35 | 63.10 | 61.23 | 73.15 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.79 | 0.98 | 0.00 | -0.18 | 1/7/2026 | 1/16/2026 3:59:58 PM EST |
| 385.00 | 56.60 | 60.65 | 58.63 | 71.47 | -5.45 | -7.09% | 0.15 | 3 | 14 | 0.77 | 0.97 | 0.00 | -0.20 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 387.50 | 54.15 | 58.20 | 56.18 | 58.44 | -13.63 | -18.92% | 0.14 | 1 | 1 | 0.75 | 0.97 | 0.00 | -0.23 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 390.00 | 51.70 | 55.80 | 53.75 | 59.40 | -14.95 | -20.11% | 0.14 | 2 | 35 | 0.73 | 0.96 | 0.00 | -0.26 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 392.50 | 49.30 | 53.40 | 51.35 | 54.45 | -9.85 | -15.32% | 0.13 | 1 | 5 | 0.71 | 0.96 | 0.00 | -0.28 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 395.00 | 47.30 | 51.05 | 49.18 | 67.66 | 0.00 | 0.00% | 0.12 | 0 | 36 | 0.70 | 0.95 | 0.00 | -0.29 | 1/13/2026 | 1/16/2026 3:59:58 PM EST |
| 397.50 | 45.00 | 48.65 | 46.83 | 68.80 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.73 | 0.94 | 0.00 | -0.32 | 1/9/2026 | 1/16/2026 3:59:58 PM EST |
| 400.00 | 42.45 | 46.30 | 44.38 | 44.43 | -20.57 | -31.65% | 0.11 | 20 | 47 | 0.66 | 0.93 | 0.00 | -0.35 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 402.50 | 40.15 | 43.90 | 42.03 | 60.35 | -6.25 | -9.39% | 0.10 | 3 | 24 | 0.70 | 0.92 | 0.00 | -0.39 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 405.00 | 37.50 | 41.60 | 39.55 | 41.80 | -17.38 | -29.37% | 0.10 | 7 | 25 | 0.63 | 0.91 | 0.01 | -0.41 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 407.50 | 35.55 | 39.35 | 37.45 | 42.92 | -19.63 | -31.39% | 0.09 | 1 | 5 | 0.61 | 0.90 | 0.01 | -0.45 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 410.00 | 33.65 | 36.60 | 35.13 | 38.14 | -16.95 | -30.77% | 0.09 | 302 | 627 | 0.44 | 0.88 | 0.01 | -0.48 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 412.50 | 31.15 | 34.95 | 33.05 | 46.79 | -12.13 | -20.59% | 0.08 | 19 | 19 | 0.61 | 0.87 | 0.01 | -0.52 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 415.00 | 29.00 | 32.80 | 30.90 | 38.60 | -18.10 | -31.93% | 0.07 | 6 | 16 | 0.44 | 0.85 | 0.01 | -0.55 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 417.50 | 27.00 | 30.50 | 28.75 | 42.00 | -8.49 | -16.82% | 0.07 | 1 | 3 | 0.44 | 0.83 | 0.01 | -0.58 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 420.00 | 24.80 | 28.25 | 26.53 | 26.50 | -18.00 | -40.45% | 0.06 | 13 | 48 | 0.45 | 0.81 | 0.01 | -0.62 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 422.50 | 23.15 | 26.20 | 24.68 | 34.71 | -16.29 | -31.95% | 0.06 | 2 | 2 | 0.46 | 0.78 | 0.01 | -0.65 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 425.00 | 21.05 | 23.90 | 22.48 | 26.90 | -18.28 | -40.46% | 0.05 | 9 | 69 | 0.44 | 0.76 | 0.01 | -0.69 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 427.50 | 19.45 | 22.55 | 21.00 | 25.45 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.46 | 0.73 | 0.01 | -0.72 | 1/6/2026 | 1/16/2026 3:59:58 PM EST |
| 430.00 | 17.75 | 20.70 | 19.23 | 19.39 | -17.41 | -47.31% | 0.04 | 47 | 29 | 0.46 | 0.70 | 0.01 | -0.74 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 432.50 | 16.05 | 18.90 | 17.48 | 21.10 | -12.82 | -37.80% | 0.04 | 2 | 10 | 0.46 | 0.67 | 0.01 | -0.77 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 435.00 | 14.65 | 17.15 | 15.90 | 16.82 | -20.96 | -55.48% | 0.04 | 31 | 29 | 0.46 | 0.64 | 0.01 | -0.79 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 437.50 | 13.15 | 15.55 | 14.35 | 14.42 | % | 0.03 | 37 | 0 | 0.45 | 0.60 | 0.01 | -0.80 | 1/16/2026 | 1/16/2026 3:59:58 PM EST | |
| 440.00 | 11.85 | 14.00 | 12.93 | 13.00 | -15.70 | -54.71% | 0.03 | 61 | 104 | 0.45 | 0.57 | 0.01 | -0.81 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 442.50 | 10.60 | 12.55 | 11.58 | 14.50 | -17.38 | -54.52% | 0.03 | 5 | 9 | 0.45 | 0.53 | 0.01 | -0.82 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 445.00 | 9.70 | 10.95 | 10.33 | 10.65 | -19.28 | -64.42% | 0.02 | 220 | 31 | 0.46 | 0.49 | 0.01 | -0.82 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 447.50 | 8.35 | 10.00 | 9.18 | 10.43 | -11.57 | -52.60% | 0.02 | 21 | 15 | 0.45 | 0.46 | 0.01 | -0.81 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 450.00 | 7.50 | 8.25 | 7.88 | 8.24 | -11.99 | -59.27% | 0.02 | 470 | 1,901 | 0.44 | 0.42 | 0.01 | -0.79 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 452.50 | 6.40 | 7.85 | 7.13 | 7.20 | -17.80 | -71.20% | 0.02 | 64 | 7 | 0.44 | 0.39 | 0.01 | -0.77 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 455.00 | 6.00 | 6.60 | 6.30 | 6.40 | -13.06 | -67.12% | 0.01 | 213 | 2,197 | 0.44 | 0.35 | 0.01 | -0.75 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 457.50 | 5.25 | 5.90 | 5.58 | 5.70 | -13.15 | -69.77% | 0.01 | 396 | 27 | 0.44 | 0.32 | 0.01 | -0.72 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 460.00 | 4.60 | 4.80 | 4.70 | 4.60 | -9.99 | -68.48% | 0.01 | 461 | 196 | 0.45 | 0.29 | 0.01 | -0.69 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 462.50 | 3.60 | 4.65 | 4.13 | 3.98 | -9.02 | -69.39% | 0.01 | 379 | 135 | 0.44 | 0.26 | 0.01 | -0.65 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 465.00 | 3.30 | 3.80 | 3.55 | 3.53 | -7.67 | -68.49% | 0.01 | 621 | 96 | 0.44 | 0.23 | 0.01 | -0.61 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 467.50 | 2.76 | 3.55 | 3.16 | 3.06 | -10.04 | -76.65% | 0.01 | 280 | 11 | 0.45 | 0.21 | 0.01 | -0.57 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 470.00 | 2.42 | 2.78 | 2.60 | 2.42 | -7.21 | -74.87% | 0.01 | 320 | 1,292 | 0.44 | 0.18 | 0.01 | -0.53 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 472.50 | 1.97 | 2.42 | 2.20 | 2.25 | -7.55 | -77.05% | 0.00 | 306 | 60 | 0.44 | 0.16 | 0.01 | -0.48 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 475.00 | 1.63 | 2.01 | 1.82 | 1.86 | -5.94 | -76.16% | 0.00 | 564 | 101 | 0.44 | 0.14 | 0.01 | -0.44 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 477.50 | 1.36 | 1.77 | 1.57 | 1.95 | -4.85 | -71.33% | 0.00 | 381 | 8 | 0.44 | 0.12 | 0.01 | -0.40 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 480.00 | 1.05 | 1.52 | 1.29 | 1.30 | -4.60 | -77.97% | 0.00 | 518 | 1,000 | 0.45 | 0.11 | 0.01 | -0.36 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 482.50 | 0.78 | 1.41 | 1.10 | 1.12 | -4.78 | -81.02% | 0.00 | 27 | 18 | 0.44 | 0.09 | 0.01 | -0.32 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 485.00 | 0.64 | 1.07 | 0.86 | 0.90 | -3.75 | -80.65% | 0.00 | 284 | 459 | 0.43 | 0.08 | 0.01 | -0.29 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 487.50 | 0.50 | 0.96 | 0.73 | 0.72 | -3.28 | -82.00% | 0.00 | 124 | 6 | 0.44 | 0.07 | 0.00 | -0.26 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 490.00 | 0.46 | 0.72 | 0.59 | 0.60 | -3.05 | -83.57% | 0.00 | 939 | 667 | 0.44 | 0.06 | 0.00 | -0.23 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 492.50 | 0.00 | 0.87 | 0.44 | 0.55 | -2.95 | -84.29% | 0.00 | 38 | 293 | 0.50 | 0.05 | 0.00 | -0.20 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 495.00 | 0.35 | 0.67 | 0.51 | 0.40 | -3.10 | -88.58% | 0.00 | 28 | 62 | 0.46 | 0.04 | 0.00 | -0.17 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 497.50 | 0.00 | 0.69 | 0.35 | 0.80 | -1.83 | -69.59% | 0.00 | 7 | 3 | 0.51 | 0.03 | 0.00 | -0.15 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 500.00 | 0.22 | 0.30 | 0.26 | 0.25 | -1.88 | -88.27% | 0.00 | 669 | 751 | 0.44 | 0.03 | 0.00 | -0.13 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 502.50 | 0.00 | 0.62 | 0.31 | 0.13 | -1.97 | -93.81% | 0.00 | 13 | 17 | 0.53 | 0.02 | 0.00 | -0.11 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 505.00 | 0.00 | 0.59 | 0.30 | 0.17 | -1.33 | -88.67% | 0.00 | 30 | 38 | 0.54 | 0.02 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 507.50 | 0.00 | 0.55 | 0.28 | 0.37 | -1.64 | -81.60% | 0.00 | 7 | 4 | 0.55 | 0.02 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 510.00 | 0.00 | 0.20 | 0.10 | 0.10 | -1.06 | -91.38% | 0.00 | 4,172 | 4,050 | 0.44 | 0.01 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 512.50 | 0.00 | 0.43 | 0.22 | 0.27 | -1.33 | -83.13% | 0.00 | 10 | 6 | 0.56 | 0.01 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 515.00 | 0.00 | 0.18 | 0.09 | 0.06 | -0.88 | -93.62% | 0.00 | 232 | 1,040 | 0.50 | 0.01 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 517.50 | 0.00 | 0.39 | 0.20 | 0.18 | -1.82 | -91.00% | 0.00 | 2 | 17 | 0.58 | 0.01 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 520.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.64 | -91.43% | 0.00 | 85 | 105 | 0.54 | 0.01 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 522.50 | 0.00 | 0.44 | 0.22 | 0.19 | -0.62 | -76.55% | 0.00 | 9 | 64 | 0.62 | 0.00 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 525.00 | 0.00 | 0.41 | 0.21 | 0.17 | -0.59 | -77.64% | 0.00 | 136 | 157 | 0.63 | 0.00 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 527.50 | 0.00 | 0.38 | 0.19 | 0.08 | -0.52 | -86.67% | 0.00 | 22 | 1 | 0.64 | 0.00 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 530.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.46 | -82.15% | 0.00 | 167 | 52 | 0.61 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 532.50 | 0.00 | 0.42 | 0.21 | 0.07 | -0.43 | -86.00% | 0.00 | 3 | 12 | 0.62 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 535.00 | 0.00 | 0.41 | 0.21 | 0.12 | -0.24 | -66.67% | 0.00 | 3 | 15 | 0.69 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 537.50 | 0.00 | 0.42 | 0.21 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 540.00 | 0.00 | 0.37 | 0.19 | 0.14 | -0.14 | -50.00% | 0.00 | 7 | 29 | 0.70 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 542.50 | 0.00 | 0.41 | 0.21 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 545.00 | 0.00 | 0.41 | 0.21 | 0.20 | -0.02 | -9.10% | 0.00 | 4 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 547.50 | 0.00 | 0.41 | 0.21 | 0.01 | -0.17 | -94.45% | 0.00 | 6 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 550.00 | 0.00 | 0.41 | 0.21 | 0.08 | -0.18 | -69.24% | 0.00 | 194 | 724 | 0.77 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 552.50 | 0.00 | 0.41 | 0.21 | 0.05 | -0.12 | -70.59% | 0.00 | 23 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 560.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.14 | -93.34% | 0.00 | 51 | 128 | 0.79 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 570.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.84 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 580.00 | 0.00 | 0.48 | 0.24 | 0.02 | -0.31 | -93.94% | 0.00 | 1 | 19 | 0.95 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 590.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.72 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 600.00 | 0.00 | 0.52 | 0.26 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 26 | 1.06 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 610.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.06 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:58 PM EST |
| 620.00 | 0.00 | 2.59 | 1.30 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.52 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:58 PM EST |
| 630.00 | 0.00 | 2.60 | 1.30 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.58 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:58 PM EST |
| 640.00 | 0.00 | 3.50 | 1.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:58 PM EST |
| 650.00 | 0.00 | 1.56 | 0.78 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:58 PM EST |
| 660.00 | 0.00 | 4.20 | 2.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:58 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.98 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:58 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 123 | 2.04 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:58 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 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 183 | 2.61 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 116 | 2.53 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 205.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.46 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 1.73 | 0.87 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 116 | 2.99 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:58 PM EST |
| 215.00 | 0.00 | 3.60 | 1.80 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 53 | 3.32 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 3.20 | 1.60 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 61 | 3.16 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:58 PM EST |
| 225.00 | 0.00 | 3.45 | 1.73 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 41 | 3.13 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 3.40 | 1.70 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.02 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:58 PM EST |
| 235.00 | 0.00 | 3.60 | 1.80 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.97 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 3.50 | 1.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.87 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:58 PM EST |
| 245.00 | 0.00 | 3.60 | 1.80 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.81 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.87 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 255.00 | 0.00 | 3.70 | 1.85 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.66 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 3.40 | 1.70 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.56 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 3:59:58 PM EST |
| 265.00 | 0.00 | 3.60 | 1.80 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.49 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/16/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 3.35 | 1.68 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 275.00 | 0.00 | 1.40 | 0.70 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.94 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/16/2026 3:59:58 PM EST |
| 280.00 | 0.00 | 3.40 | 1.70 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.26 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 3:59:58 PM EST |
| 285.00 | 0.00 | 3.40 | 1.70 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.18 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 3.40 | 1.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.11 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:58 PM EST |
| 295.00 | 0.00 | 0.48 | 0.24 | 0.38 | -0.38 | -50.00% | 0.00 | 1 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 300.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.21 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:58 PM EST |
| 305.00 | 0.00 | 0.30 | 0.15 | 0.02 | -0.08 | -80.00% | 0.00 | 5 | 70 | 1.23 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 310.00 | 0.00 | 1.10 | 0.55 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.45 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:58 PM EST |
| 315.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.39 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:58 PM EST |
| 320.00 | 0.00 | 1.71 | 0.86 | 0.02 | -0.43 | -95.56% | 0.00 | 1 | 141 | 1.46 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 325.00 | 0.00 | 0.40 | 0.20 | 0.02 | -0.36 | -94.74% | 0.00 | 3 | 192 | 1.09 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 0.42 | 0.21 | 0.03 | -0.24 | -88.89% | 0.00 | 60 | 47 | 1.05 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 335.00 | 0.01 | 0.37 | 0.19 | 0.02 | -0.43 | -95.56% | 0.00 | 62 | 56 | 0.82 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 340.00 | 0.00 | 0.49 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.98 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:58 PM EST |
| 345.00 | 0.00 | 0.44 | 0.22 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.92 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 0.33 | 0.17 | 0.12 | +0.05 | +71.43% | 0.00 | 4 | 263 | 0.82 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 355.00 | 0.00 | 0.49 | 0.25 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.84 | 0.00 | 0.00 | -0.01 | 1/9/2026 | 1/16/2026 3:59:58 PM EST |
| 360.00 | 0.00 | 0.51 | 0.26 | 0.09 | +0.02 | +28.58% | 0.00 | 1 | 389 | 0.80 | 0.00 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 362.50 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.03 | 1/16/2026 3:59:58 PM EST | |||
| 365.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.60 | -80.00% | 0.00 | 4 | 113 | 0.67 | 0.00 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 367.50 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.06 | 1/16/2026 3:59:58 PM EST | |||
| 370.00 | 0.00 | 0.58 | 0.29 | 0.11 | 0.00 | 0.00% | 0.00 | 216 | 146 | 0.73 | -0.01 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 372.50 | 0.00 | 0.53 | 0.27 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.69 | -0.01 | 0.00 | -0.10 | 1/12/2026 | 1/16/2026 3:59:58 PM EST |
| 375.00 | 0.00 | 0.65 | 0.33 | 0.36 | -0.36 | -50.00% | 0.00 | 4 | 118 | 0.69 | -0.01 | 0.00 | -0.11 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 377.50 | 0.10 | 0.50 | 0.30 | 0.16 | % | 0.00 | 4 | 0 | 0.58 | -0.02 | 0.00 | -0.14 | 1/16/2026 | 1/16/2026 3:59:58 PM EST | |
| 380.00 | 0.14 | 0.50 | 0.32 | 0.30 | +0.01 | +3.45% | 0.00 | 452 | 134 | 0.56 | -0.02 | 0.00 | -0.16 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 382.50 | 0.10 | 0.76 | 0.43 | 0.17 | -0.74 | -81.32% | 0.00 | 33 | 20 | 0.56 | -0.02 | 0.00 | -0.18 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 385.00 | 0.09 | 0.82 | 0.46 | 0.22 | -0.09 | -29.04% | 0.00 | 120 | 34 | 0.54 | -0.03 | 0.00 | -0.20 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 387.50 | 0.02 | 0.92 | 0.47 | 0.30 | -0.09 | -23.08% | 0.00 | 113 | 6 | 0.49 | -0.03 | 0.00 | -0.23 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 390.00 | 0.16 | 1.08 | 0.62 | 0.50 | -0.11 | -18.04% | 0.00 | 49 | 80 | 0.55 | -0.04 | 0.00 | -0.26 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 392.50 | 0.11 | 1.12 | 0.62 | 0.48 | -0.05 | -9.44% | 0.00 | 52 | 27 | 0.50 | -0.04 | 0.00 | -0.28 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 395.00 | 0.36 | 1.25 | 0.81 | 0.55 | -0.03 | -5.18% | 0.00 | 83 | 110 | 0.53 | -0.05 | 0.00 | -0.29 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 397.50 | 0.68 | 1.35 | 1.02 | 0.70 | +0.12 | +20.69% | 0.00 | 16 | 16 | 0.52 | -0.06 | 0.00 | -0.32 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 400.00 | 0.88 | 1.00 | 0.94 | 0.93 | +0.17 | +22.37% | 0.00 | 1,530 | 547 | 0.51 | -0.07 | 0.00 | -0.35 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 402.50 | 0.83 | 1.25 | 1.04 | 1.10 | +0.35 | +46.67% | 0.00 | 28 | 92 | 0.50 | -0.08 | 0.00 | -0.39 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 405.00 | 0.92 | 1.34 | 1.13 | 1.31 | +0.23 | +21.30% | 0.00 | 1,110 | 3,070 | 0.49 | -0.09 | 0.01 | -0.41 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 407.50 | 1.14 | 1.95 | 1.55 | 1.17 | +0.13 | +12.50% | 0.00 | 31 | 220 | 0.50 | -0.10 | 0.01 | -0.45 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 410.00 | 1.60 | 2.00 | 1.80 | 1.80 | +0.63 | +53.85% | 0.00 | 1,269 | 2,383 | 0.49 | -0.12 | 0.01 | -0.48 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 412.50 | 1.75 | 2.38 | 2.07 | 2.15 | +0.90 | +72.00% | 0.01 | 59 | 136 | 0.49 | -0.13 | 0.01 | -0.52 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 415.00 | 2.19 | 2.70 | 2.45 | 2.36 | +1.02 | +76.12% | 0.01 | 128 | 200 | 0.47 | -0.15 | 0.01 | -0.55 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 417.50 | 2.50 | 3.40 | 2.95 | 2.42 | +0.57 | +30.82% | 0.01 | 64 | 58 | 0.49 | -0.17 | 0.01 | -0.58 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 420.00 | 3.00 | 3.50 | 3.25 | 3.00 | +0.64 | +27.12% | 0.01 | 1,446 | 365 | 0.46 | -0.19 | 0.01 | -0.62 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 422.50 | 3.15 | 4.60 | 3.88 | 3.26 | +0.69 | +26.85% | 0.01 | 193 | 13 | 0.48 | -0.22 | 0.01 | -0.65 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 425.00 | 3.95 | 4.85 | 4.40 | 4.00 | +1.10 | +37.94% | 0.01 | 244 | 130 | 0.47 | -0.24 | 0.01 | -0.69 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 427.50 | 4.70 | 5.75 | 5.23 | 5.20 | +1.65 | +46.48% | 0.01 | 30 | 22 | 0.48 | -0.27 | 0.01 | -0.72 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 430.00 | 5.25 | 5.90 | 5.58 | 5.70 | +2.28 | +66.67% | 0.01 | 345 | 294 | 0.46 | -0.30 | 0.01 | -0.74 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 432.50 | 5.85 | 6.95 | 6.40 | 4.90 | +1.70 | +53.13% | 0.01 | 59 | 8 | 0.47 | -0.33 | 0.01 | -0.77 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 435.00 | 6.70 | 7.80 | 7.25 | 7.25 | +2.90 | +66.67% | 0.02 | 168 | 100 | 0.46 | -0.36 | 0.01 | -0.79 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 437.50 | 7.65 | 8.95 | 8.30 | 8.32 | +4.07 | +95.77% | 0.02 | 75 | 20 | 0.45 | -0.40 | 0.01 | -0.80 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 440.00 | 8.70 | 10.20 | 9.45 | 9.70 | +4.20 | +76.37% | 0.02 | 270 | 238 | 0.46 | -0.43 | 0.01 | -0.81 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 442.50 | 9.80 | 12.40 | 11.10 | 10.40 | +4.41 | +73.63% | 0.03 | 158 | 78 | 0.44 | -0.47 | 0.01 | -0.82 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 445.00 | 11.45 | 12.35 | 11.90 | 11.89 | +5.08 | +74.60% | 0.03 | 120 | 559 | 0.46 | -0.51 | 0.01 | -0.82 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 447.50 | 12.30 | 14.50 | 13.40 | 12.00 | +5.25 | +77.78% | 0.03 | 94 | 12 | 0.46 | -0.54 | 0.01 | -0.81 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 450.00 | 14.40 | 15.00 | 14.70 | 14.50 | +6.10 | +72.62% | 0.03 | 473 | 284 | 0.45 | -0.58 | 0.01 | -0.79 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 452.50 | 15.15 | 17.45 | 16.30 | 14.50 | +0.70 | +5.08% | 0.04 | 120 | 18 | 0.46 | -0.61 | 0.01 | -0.77 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 455.00 | 17.20 | 19.00 | 18.10 | 17.50 | +7.30 | +71.57% | 0.04 | 85 | 69 | 0.45 | -0.65 | 0.01 | -0.75 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 457.50 | 18.30 | 20.90 | 19.60 | 19.75 | +9.05 | +84.58% | 0.04 | 103 | 46 | 0.46 | -0.68 | 0.01 | -0.72 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 460.00 | 20.95 | 23.20 | 22.08 | 21.00 | +8.45 | +67.34% | 0.05 | 396 | 229 | 0.44 | -0.71 | 0.01 | -0.69 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 462.50 | 21.00 | 25.00 | 23.00 | 17.70 | +4.75 | +36.68% | 0.05 | 39 | 57 | 0.44 | -0.74 | 0.01 | -0.65 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 465.00 | 23.70 | 26.10 | 24.90 | 25.00 | +9.65 | +62.87% | 0.05 | 71 | 121 | 0.44 | -0.77 | 0.01 | -0.61 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 467.50 | 25.15 | 29.10 | 27.13 | 23.90 | +7.90 | +49.38% | 0.06 | 10 | 58 | 0.41 | -0.79 | 0.01 | -0.57 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 470.00 | 27.50 | 30.00 | 28.75 | 29.00 | +10.75 | +58.91% | 0.06 | 53 | 239 | 0.41 | -0.82 | 0.01 | -0.53 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 472.50 | 29.35 | 33.25 | 31.30 | 20.85 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.41 | -0.84 | 0.01 | -0.48 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 475.00 | 31.55 | 35.35 | 33.45 | 33.50 | +14.50 | +76.32% | 0.07 | 4 | 24 | 0.58 | -0.86 | 0.01 | -0.44 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 477.50 | 33.75 | 37.80 | 35.78 | % | 0.07 | 0 | 0 | 0.59 | -0.88 | 0.01 | -0.40 | 1/16/2026 3:59:58 PM EST | |||
| 480.00 | 36.05 | 39.85 | 37.95 | 22.50 | +1.80 | +8.70% | 0.08 | 8 | 36 | 0.60 | -0.89 | 0.01 | -0.36 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 482.50 | 38.35 | 42.20 | 40.28 | % | 0.08 | 0 | 0 | 0.61 | -0.91 | 0.01 | -0.32 | 1/16/2026 3:59:58 PM EST | |||
| 485.00 | 40.70 | 44.45 | 42.58 | 33.75 | -1.42 | -4.04% | 0.09 | 5 | 10 | 0.62 | -0.92 | 0.01 | -0.29 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 487.50 | 43.05 | 47.05 | 45.05 | 35.95 | -2.06 | -5.42% | 0.09 | 5 | 5 | 0.60 | -0.93 | 0.00 | -0.26 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 490.00 | 45.40 | 49.30 | 47.35 | 42.50 | +13.30 | +45.55% | 0.10 | 47 | 22 | 0.60 | -0.94 | 0.00 | -0.23 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 492.50 | 47.80 | 51.90 | 49.85 | 43.65 | -0.15 | -0.35% | 0.10 | 6 | 6 | 0.67 | -0.95 | 0.00 | -0.20 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 495.00 | 50.25 | 53.95 | 52.10 | 43.22 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.68 | -0.96 | 0.00 | -0.17 | 1/14/2026 | 1/16/2026 3:59:58 PM EST |
| 497.50 | 52.65 | 56.75 | 54.70 | % | 0.11 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.15 | 1/16/2026 3:59:58 PM EST | |||
| 500.00 | 55.10 | 59.10 | 57.10 | 40.00 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.71 | -0.97 | 0.00 | -0.13 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 502.50 | 57.55 | 61.30 | 59.43 | % | 0.12 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.11 | 1/16/2026 3:59:58 PM EST | |||
| 505.00 | 60.00 | 64.10 | 62.05 | 39.75 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.75 | -0.98 | 0.00 | -0.09 | 1/13/2026 | 1/16/2026 3:59:58 PM EST |
| 507.50 | 62.20 | 66.55 | 64.38 | 38.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.76 | -0.98 | 0.00 | -0.08 | 1/14/2026 | 1/16/2026 3:59:58 PM EST |
| 510.00 | 64.70 | 69.25 | 66.98 | 63.85 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.81 | -0.99 | 0.00 | -0.07 | 12/17/2025 | 1/16/2026 3:59:58 PM EST |
| 512.50 | 67.50 | 71.55 | 69.53 | % | 0.14 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.05 | 1/16/2026 3:59:58 PM EST | |||
| 515.00 | 69.70 | 74.35 | 72.03 | 58.35 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.85 | -0.99 | 0.00 | -0.05 | 1/12/2026 | 1/16/2026 3:59:58 PM EST |
| 517.50 | 72.20 | 76.85 | 74.53 | % | 0.14 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.04 | 1/16/2026 3:59:58 PM EST | |||
| 520.00 | 74.70 | 79.35 | 77.03 | 79.09 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.03 | 12/24/2025 | 1/16/2026 3:59:58 PM EST |
| 522.50 | 77.20 | 81.85 | 79.53 | % | 0.15 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.02 | 1/16/2026 3:59:58 PM EST | |||
| 525.00 | 79.70 | 84.35 | 82.03 | 66.05 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.02 | 12/11/2025 | 1/16/2026 3:59:58 PM EST |
| 527.50 | 82.20 | 86.85 | 84.53 | % | 0.16 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.02 | 1/16/2026 3:59:58 PM EST | |||
| 530.00 | 84.70 | 89.35 | 87.03 | 127.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 1/2/2026 | 1/16/2026 3:59:58 PM EST |
| 532.50 | 87.20 | 91.85 | 89.53 | 87.50 | +16.95 | +24.03% | 0.17 | 3 | 2 | 0.98 | -1.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 535.00 | 89.70 | 94.35 | 92.03 | 90.02 | % | 0.17 | 3 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:58 PM EST | |
| 537.50 | 92.20 | 96.85 | 94.53 | % | 0.18 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 1/16/2026 3:59:58 PM EST | |||
| 540.00 | 94.70 | 99.35 | 97.03 | 137.62 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 1/2/2026 | 1/16/2026 3:59:58 PM EST |
| 542.50 | 97.20 | 101.85 | 99.53 | % | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 545.00 | 99.70 | 104.35 | 102.03 | % | 0.19 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 547.50 | 102.20 | 106.85 | 104.53 | % | 0.19 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 550.00 | 104.70 | 109.35 | 107.03 | 117.67 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 3:59:58 PM EST |
| 552.50 | 107.20 | 111.85 | 109.53 | % | 0.20 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 560.00 | 114.70 | 119.35 | 117.03 | 104.51 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 1/16/2026 3:59:58 PM EST |
| 570.00 | 124.70 | 129.35 | 127.03 | % | 0.22 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 580.00 | 134.70 | 139.35 | 137.03 | % | 0.24 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 590.00 | 144.70 | 149.35 | 147.03 | 117.25 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:58 PM EST |
| 600.00 | 154.70 | 159.35 | 157.03 | % | 0.26 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 610.00 | 164.70 | 169.35 | 167.03 | % | 0.27 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 620.00 | 174.70 | 179.35 | 177.03 | % | 0.29 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 630.00 | 184.70 | 189.35 | 187.03 | % | 0.30 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 640.00 | 194.70 | 199.35 | 197.03 | % | 0.31 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 650.00 | 204.70 | 209.35 | 207.03 | % | 0.32 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 660.00 | 214.70 | 219.35 | 217.03 | % | 0.33 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 670.00 | 224.70 | 229.35 | 227.03 | % | 0.34 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 680.00 | 234.70 | 239.35 | 237.03 | % | 0.35 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST |