Options Chain for CARVANA CO CL A (CVNA) - $455.68 as of 12/12/2025 9:05:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 235.00 | % | 0.00 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 12/12/2025 3:59:51 PM EST | ||||||
| 240.00 | % | 0.00 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 12/12/2025 3:59:51 PM EST | ||||||
| 245.00 | % | 0.00 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.03 | 12/12/2025 3:59:51 PM EST | ||||||
| 250.00 | 205.00 | 209.40 | 207.20 | % | 0.83 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 12/12/2025 3:59:51 PM EST | |||
| 255.00 | 200.00 | 204.50 | 202.25 | % | 0.79 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.03 | 12/12/2025 3:59:51 PM EST | |||
| 260.00 | 195.50 | 199.65 | 197.58 | % | 0.76 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.03 | 12/12/2025 3:59:51 PM EST | |||
| 265.00 | 190.55 | 194.75 | 192.65 | % | 0.73 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.04 | 12/12/2025 3:59:51 PM EST | |||
| 270.00 | 185.50 | 189.90 | 187.70 | % | 0.70 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.04 | 12/12/2025 3:59:51 PM EST | |||
| 275.00 | 180.70 | 185.05 | 182.88 | % | 0.67 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.03 | 12/12/2025 3:59:51 PM EST | |||
| 280.00 | 176.05 | 180.20 | 178.13 | % | 0.64 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.04 | 12/12/2025 3:59:51 PM EST | |||
| 285.00 | % | 0.00 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.04 | 12/12/2025 3:59:51 PM EST | ||||||
| 290.00 | % | 0.00 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.05 | 12/12/2025 3:59:51 PM EST | ||||||
| 295.00 | % | 0.00 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.05 | 12/12/2025 3:59:51 PM EST | ||||||
| 300.00 | 156.55 | 161.00 | 158.78 | 179.54 | % | 0.53 | 15 | 0 | 0.80 | 0.98 | 0.00 | -0.06 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 305.00 | 152.10 | 156.25 | 154.18 | 174.82 | % | 0.51 | 15 | 0 | 0.79 | 0.98 | 0.00 | -0.07 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 310.00 | 147.50 | 151.50 | 149.50 | % | 0.48 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.08 | 12/12/2025 3:59:51 PM EST | |||
| 315.00 | 142.50 | 146.80 | 144.65 | % | 0.46 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.09 | 12/12/2025 3:59:51 PM EST | |||
| 320.00 | 138.00 | 142.10 | 140.05 | % | 0.44 | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.10 | 12/12/2025 3:59:51 PM EST | |||
| 325.00 | % | 0.00 | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.11 | 12/12/2025 3:59:51 PM EST | ||||||
| 330.00 | % | 0.00 | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.12 | 12/12/2025 3:59:51 PM EST | ||||||
| 335.00 | % | 0.00 | 0 | 0 | 0.67 | 0.94 | 0.00 | -0.13 | 12/12/2025 3:59:51 PM EST | ||||||
| 340.00 | % | 0.00 | 0 | 0 | 0.66 | 0.93 | 0.00 | -0.14 | 12/12/2025 3:59:51 PM EST | ||||||
| 345.00 | % | 0.00 | 0 | 0 | 0.65 | 0.93 | 0.00 | -0.15 | 12/12/2025 3:59:51 PM EST | ||||||
| 350.00 | % | 0.00 | 0 | 0 | 0.64 | 0.92 | 0.00 | -0.17 | 12/12/2025 3:59:51 PM EST | ||||||
| 355.00 | 106.50 | 109.95 | 108.23 | % | 0.30 | 0 | 0 | 0.63 | 0.91 | 0.00 | -0.18 | 12/12/2025 3:59:51 PM EST | |||
| 360.00 | 102.05 | 105.50 | 103.78 | % | 0.29 | 0 | 0 | 0.62 | 0.89 | 0.00 | -0.19 | 12/12/2025 3:59:51 PM EST | |||
| 365.00 | 97.00 | 101.15 | 99.08 | % | 0.27 | 0 | 0 | 0.61 | 0.88 | 0.00 | -0.21 | 12/12/2025 3:59:51 PM EST | |||
| 370.00 | 92.85 | 96.85 | 94.85 | 99.10 | % | 0.26 | 2 | 0 | 0.61 | 0.87 | 0.00 | -0.22 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 375.00 | 88.50 | 92.70 | 90.60 | % | 0.24 | 0 | 0 | 0.61 | 0.86 | 0.00 | -0.23 | 12/12/2025 3:59:51 PM EST | |||
| 380.00 | 85.00 | 88.60 | 86.80 | % | 0.23 | 0 | 0 | 0.59 | 0.84 | 0.00 | -0.25 | 12/12/2025 3:59:51 PM EST | |||
| 385.00 | % | 0.00 | 0 | 0 | 0.58 | 0.83 | 0.00 | -0.26 | 12/12/2025 3:59:51 PM EST | ||||||
| 390.00 | 76.05 | 80.50 | 78.28 | % | 0.20 | 0 | 0 | 0.58 | 0.81 | 0.00 | -0.27 | 12/12/2025 3:59:51 PM EST | |||
| 395.00 | 72.10 | 76.55 | 74.33 | % | 0.19 | 0 | 0 | 0.57 | 0.80 | 0.00 | -0.28 | 12/12/2025 3:59:51 PM EST | |||
| 400.00 | 68.50 | 72.65 | 70.58 | % | 0.18 | 0 | 0 | 0.56 | 0.78 | 0.00 | -0.30 | 12/12/2025 3:59:51 PM EST | |||
| 405.00 | 64.80 | 68.85 | 66.83 | % | 0.17 | 0 | 0 | 0.56 | 0.76 | 0.00 | -0.31 | 12/12/2025 3:59:51 PM EST | |||
| 410.00 | 61.60 | 65.05 | 63.33 | % | 0.15 | 0 | 0 | 0.55 | 0.74 | 0.00 | -0.32 | 12/12/2025 3:59:51 PM EST | |||
| 415.00 | 58.05 | 61.50 | 59.78 | 74.10 | % | 0.14 | 2 | 0 | 0.55 | 0.72 | 0.00 | -0.33 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 420.00 | 54.55 | 58.20 | 56.38 | 70.34 | % | 0.13 | 2 | 0 | 0.54 | 0.70 | 0.00 | -0.34 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 425.00 | 50.55 | 54.90 | 52.73 | % | 0.12 | 0 | 0 | 0.54 | 0.68 | 0.00 | -0.34 | 12/12/2025 3:59:51 PM EST | |||
| 430.00 | 48.65 | 51.60 | 50.13 | 52.00 | % | 0.12 | 10 | 0 | 0.54 | 0.66 | 0.00 | -0.35 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 435.00 | 44.80 | 48.50 | 46.65 | 54.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.53 | 0.64 | 0.00 | -0.35 | 12/11/2025 | 12/12/2025 3:59:51 PM EST |
| 440.00 | 42.30 | 45.45 | 43.88 | 44.57 | -8.55 | -16.10% | 0.10 | 1 | 1 | 0.53 | 0.62 | 0.00 | -0.36 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 445.00 | 39.25 | 42.75 | 41.00 | 41.70 | -7.30 | -14.90% | 0.09 | 5 | 1 | 0.52 | 0.60 | 0.00 | -0.36 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 450.00 | 36.75 | 40.05 | 38.40 | 46.26 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.52 | 0.57 | 0.00 | -0.36 | 12/11/2025 | 12/12/2025 3:59:51 PM EST |
| 455.00 | 34.10 | 37.35 | 35.73 | 45.25 | % | 0.08 | 2 | 0 | 0.52 | 0.55 | 0.00 | -0.37 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 460.00 | 31.75 | 34.95 | 33.35 | 34.07 | -6.52 | -16.07% | 0.07 | 30 | 1 | 0.52 | 0.53 | 0.00 | -0.37 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 465.00 | 28.85 | 32.70 | 30.78 | 42.94 | +5.49 | +14.66% | 0.07 | 1 | 1 | 0.51 | 0.50 | 0.00 | -0.36 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 470.00 | 27.20 | 30.40 | 28.80 | 35.52 | -0.27 | -0.76% | 0.06 | 1 | 1 | 0.51 | 0.48 | 0.00 | -0.36 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 475.00 | 25.25 | 28.30 | 26.78 | 34.45 | +1.09 | +3.27% | 0.06 | 6 | 1 | 0.51 | 0.46 | 0.00 | -0.36 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 480.00 | 23.35 | 26.30 | 24.83 | 28.86 | % | 0.05 | 37 | 0 | 0.51 | 0.43 | 0.00 | -0.35 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 485.00 | 21.05 | 24.45 | 22.75 | 23.15 | -2.50 | -9.75% | 0.05 | 7 | 1 | 0.50 | 0.41 | 0.00 | -0.35 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 490.00 | 18.70 | 22.70 | 20.70 | % | 0.04 | 0 | 0 | 0.50 | 0.39 | 0.00 | -0.34 | 12/12/2025 3:59:51 PM EST | |||
| 495.00 | 17.05 | 21.00 | 19.03 | 27.42 | % | 0.04 | 5 | 0 | 0.50 | 0.37 | 0.00 | -0.34 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 500.00 | 15.60 | 19.25 | 17.43 | 18.07 | % | 0.03 | 6 | 0 | 0.50 | 0.35 | 0.00 | -0.33 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 505.00 | 14.20 | 18.00 | 16.10 | % | 0.03 | 0 | 0 | 0.50 | 0.32 | 0.00 | -0.32 | 12/12/2025 3:59:51 PM EST | |||
| 510.00 | 12.70 | 16.70 | 14.70 | % | 0.03 | 0 | 0 | 0.49 | 0.30 | 0.00 | -0.31 | 12/12/2025 3:59:51 PM EST | |||
| 515.00 | 11.40 | 15.40 | 13.40 | % | 0.03 | 0 | 0 | 0.49 | 0.29 | 0.00 | -0.30 | 12/12/2025 3:59:51 PM EST | |||
| 520.00 | 10.05 | 14.30 | 12.18 | 12.00 | % | 0.02 | 3 | 0 | 0.51 | 0.27 | 0.00 | -0.29 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 525.00 | 9.20 | 13.20 | 11.20 | % | 0.02 | 0 | 0 | 0.49 | 0.25 | 0.00 | -0.28 | 12/12/2025 3:59:51 PM EST | |||
| 530.00 | 8.55 | 12.20 | 10.38 | 11.25 | % | 0.02 | 10 | 0 | 0.49 | 0.23 | 0.00 | -0.27 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 540.00 | % | 0.00 | 0 | 0 | 0.49 | 0.20 | 0.00 | -0.25 | 12/12/2025 3:59:51 PM EST | ||||||
| 550.00 | % | 0.00 | 0 | 0 | 0.48 | 0.17 | 0.00 | -0.22 | 12/12/2025 3:59:51 PM EST | ||||||
| 560.00 | % | 0.00 | 0 | 0 | 0.49 | 0.15 | 0.00 | -0.20 | 12/12/2025 3:59:51 PM EST | ||||||
| 570.00 | 3.60 | 6.35 | 4.98 | 5.30 | % | 0.01 | 1 | 0 | 0.49 | 0.13 | 0.00 | -0.18 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 580.00 | 2.54 | 5.85 | 4.20 | % | 0.01 | 0 | 0 | 0.49 | 0.11 | 0.00 | -0.16 | 12/12/2025 3:59:51 PM EST | |||
| 590.00 | 2.10 | 5.10 | 3.60 | % | 0.01 | 0 | 0 | 0.49 | 0.09 | 0.00 | -0.14 | 12/12/2025 3:59:51 PM EST | |||
| 600.00 | % | 0.00 | 0 | 0 | 0.50 | 0.08 | 0.00 | -0.13 | 12/12/2025 3:59:51 PM EST | ||||||
| 610.00 | 1.27 | 4.30 | 2.79 | % | 0.00 | 0 | 0 | 0.51 | 0.06 | 0.00 | -0.11 | 12/12/2025 3:59:51 PM EST | |||
| 620.00 | 0.96 | 4.00 | 2.48 | % | 0.00 | 0 | 0 | 0.51 | 0.05 | 0.00 | -0.09 | 12/12/2025 3:59:51 PM EST | |||
| 630.00 | 0.01 | 4.10 | 2.06 | 2.56 | % | 0.00 | 84 | 0 | 0.44 | 0.04 | 0.00 | -0.08 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 640.00 | % | 0.00 | 0 | 0 | 0.52 | 0.04 | 0.00 | -0.07 | 12/12/2025 3:59:51 PM EST | ||||||
| 650.00 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.06 | 12/12/2025 3:59:51 PM EST | ||||||
| 660.00 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.05 | 12/12/2025 3:59:51 PM EST | ||||||
| 670.00 | 0.00 | 2.99 | 1.50 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.04 | 12/12/2025 3:59:51 PM EST | |||
| 680.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.04 | 12/12/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 235.00 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 12/12/2025 3:59:51 PM EST | ||||||
| 240.00 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.02 | 12/12/2025 3:59:51 PM EST | ||||||
| 245.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.03 | 12/12/2025 3:59:51 PM EST | |||
| 250.00 | 0.07 | 2.17 | 1.12 | 1.03 | % | 0.00 | 1 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 255.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.03 | 12/12/2025 3:59:51 PM EST | |||
| 260.00 | 0.00 | 2.48 | 1.24 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.03 | 12/12/2025 3:59:51 PM EST | |||
| 265.00 | 0.22 | 2.58 | 1.40 | 1.80 | % | 0.01 | 3 | 0 | 1.00 | 0.00 | 0.00 | -0.04 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 270.00 | 0.00 | 2.58 | 1.29 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.04 | 12/12/2025 3:59:51 PM EST | |||
| 275.00 | 0.14 | 3.90 | 2.02 | 1.10 | % | 0.01 | 1 | 0 | 0.76 | -0.01 | 0.00 | -0.03 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 280.00 | % | 0.00 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.04 | 12/12/2025 3:59:51 PM EST | ||||||
| 285.00 | % | 0.00 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.04 | 12/12/2025 3:59:51 PM EST | ||||||
| 290.00 | % | 0.00 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.05 | 12/12/2025 3:59:51 PM EST | ||||||
| 295.00 | % | 0.00 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.05 | 12/12/2025 3:59:51 PM EST | ||||||
| 300.00 | 1.50 | 4.25 | 2.88 | 1.66 | % | 0.01 | 10 | 0 | 0.75 | -0.02 | 0.00 | -0.06 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 305.00 | 1.03 | 4.40 | 2.72 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.07 | 12/12/2025 3:59:51 PM EST | |||
| 310.00 | 1.60 | 4.45 | 3.03 | % | 0.01 | 0 | 0 | 0.71 | -0.03 | 0.00 | -0.08 | 12/12/2025 3:59:51 PM EST | |||
| 315.00 | 1.90 | 4.20 | 3.05 | % | 0.01 | 0 | 0 | 0.69 | -0.03 | 0.00 | -0.09 | 12/12/2025 3:59:51 PM EST | |||
| 320.00 | % | 0.00 | 0 | 0 | 0.68 | -0.04 | 0.00 | -0.10 | 12/12/2025 3:59:51 PM EST | ||||||
| 325.00 | % | 0.00 | 0 | 0 | 0.66 | -0.04 | 0.00 | -0.11 | 12/12/2025 3:59:51 PM EST | ||||||
| 330.00 | % | 0.00 | 0 | 0 | 0.65 | -0.05 | 0.00 | -0.12 | 12/12/2025 3:59:51 PM EST | ||||||
| 335.00 | % | 0.00 | 0 | 0 | 0.62 | -0.06 | 0.00 | -0.13 | 12/12/2025 3:59:51 PM EST | ||||||
| 340.00 | % | 0.00 | 0 | 0 | 0.62 | -0.07 | 0.00 | -0.14 | 12/12/2025 3:59:51 PM EST | ||||||
| 345.00 | % | 0.00 | 0 | 0 | 0.62 | -0.07 | 0.00 | -0.15 | 12/12/2025 3:59:51 PM EST | ||||||
| 350.00 | 3.85 | 7.05 | 5.45 | % | 0.02 | 0 | 0 | 0.62 | -0.08 | 0.00 | -0.17 | 12/12/2025 3:59:51 PM EST | |||
| 355.00 | 4.30 | 7.65 | 5.98 | % | 0.02 | 0 | 0 | 0.62 | -0.09 | 0.00 | -0.18 | 12/12/2025 3:59:51 PM EST | |||
| 360.00 | 5.05 | 7.50 | 6.28 | 5.90 | % | 0.02 | 1 | 0 | 0.60 | -0.11 | 0.00 | -0.19 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 365.00 | 5.30 | 8.20 | 6.75 | % | 0.02 | 0 | 0 | 0.59 | -0.12 | 0.00 | -0.21 | 12/12/2025 3:59:51 PM EST | |||
| 370.00 | 5.90 | 8.45 | 7.18 | % | 0.02 | 0 | 0 | 0.58 | -0.13 | 0.00 | -0.22 | 12/12/2025 3:59:51 PM EST | |||
| 375.00 | 6.15 | 9.50 | 7.83 | 7.80 | % | 0.02 | 4 | 0 | 0.57 | -0.14 | 0.00 | -0.23 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 380.00 | 7.95 | 9.95 | 8.95 | 8.50 | % | 0.02 | 4 | 0 | 0.57 | -0.16 | 0.00 | -0.25 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 385.00 | % | 0.00 | 0 | 0 | 0.55 | -0.17 | 0.00 | -0.26 | 12/12/2025 3:59:51 PM EST | ||||||
| 390.00 | 8.75 | 12.65 | 10.70 | 10.19 | +1.09 | +11.98% | 0.03 | 3 | 4 | 0.56 | -0.19 | 0.00 | -0.27 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 395.00 | 9.75 | 13.60 | 11.68 | 10.50 | % | 0.03 | 6 | 0 | 0.55 | -0.20 | 0.00 | -0.28 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 400.00 | 10.90 | 14.70 | 12.80 | 12.13 | +1.88 | +18.35% | 0.03 | 19 | 8 | 0.55 | -0.22 | 0.00 | -0.30 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 405.00 | 12.05 | 15.85 | 13.95 | 9.85 | -1.77 | -15.24% | 0.03 | 4 | 1 | 0.54 | -0.24 | 0.00 | -0.31 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 410.00 | 13.40 | 17.05 | 15.23 | 14.13 | % | 0.04 | 10 | 0 | 0.53 | -0.26 | 0.00 | -0.32 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 415.00 | 14.85 | 18.45 | 16.65 | 12.00 | -0.59 | -4.69% | 0.04 | 1 | 13 | 0.53 | -0.28 | 0.00 | -0.33 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 420.00 | 16.35 | 19.95 | 18.15 | 18.00 | +4.23 | +30.72% | 0.04 | 9 | 24 | 0.52 | -0.30 | 0.00 | -0.34 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 425.00 | 18.50 | 21.50 | 20.00 | 20.00 | % | 0.05 | 38 | 0 | 0.51 | -0.32 | 0.00 | -0.34 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 430.00 | 19.75 | 23.40 | 21.58 | 16.12 | -0.80 | -4.73% | 0.05 | 8 | 1 | 0.52 | -0.34 | 0.00 | -0.35 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 435.00 | 21.60 | 25.05 | 23.33 | 20.20 | % | 0.05 | 4 | 0 | 0.51 | -0.36 | 0.00 | -0.35 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 440.00 | 23.55 | 27.20 | 25.38 | 19.00 | -3.21 | -14.46% | 0.06 | 1 | 1 | 0.51 | -0.38 | 0.00 | -0.36 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 445.00 | 25.70 | 29.90 | 27.80 | 26.00 | +2.97 | +12.90% | 0.06 | 2 | 1 | 0.51 | -0.40 | 0.00 | -0.36 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 450.00 | 28.85 | 31.35 | 30.10 | 29.45 | +6.05 | +25.86% | 0.07 | 21 | 7 | 0.51 | -0.43 | 0.00 | -0.36 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 455.00 | 31.00 | 33.95 | 32.48 | 31.75 | % | 0.07 | 2 | 0 | 0.51 | -0.45 | 0.00 | -0.37 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 460.00 | 33.05 | 36.20 | 34.63 | 33.05 | +4.95 | +17.62% | 0.08 | 10 | 4 | 0.50 | -0.47 | 0.00 | -0.37 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 465.00 | 35.75 | 39.00 | 37.38 | 36.65 | +6.80 | +22.79% | 0.08 | 9 | 5 | 0.50 | -0.50 | 0.00 | -0.36 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 470.00 | 38.50 | 41.80 | 40.15 | 31.60 | -3.45 | -9.85% | 0.09 | 8 | 4 | 0.50 | -0.52 | 0.00 | -0.36 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 475.00 | 41.40 | 44.85 | 43.13 | 36.50 | % | 0.09 | 65 | 0 | 0.50 | -0.54 | 0.00 | -0.36 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 480.00 | 44.40 | 47.70 | 46.05 | 44.05 | % | 0.10 | 93 | 0 | 0.49 | -0.57 | 0.00 | -0.35 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 485.00 | 47.55 | 50.90 | 49.23 | 40.00 | % | 0.10 | 2 | 0 | 0.49 | -0.59 | 0.00 | -0.35 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 490.00 | 50.65 | 54.20 | 52.43 | % | 0.11 | 0 | 0 | 0.49 | -0.61 | 0.00 | -0.34 | 12/12/2025 3:59:51 PM EST | |||
| 495.00 | 54.00 | 57.00 | 55.50 | % | 0.11 | 0 | 0 | 0.48 | -0.63 | 0.00 | -0.34 | 12/12/2025 3:59:51 PM EST | |||
| 500.00 | 57.45 | 60.95 | 59.20 | 46.99 | % | 0.12 | 1 | 0 | 0.49 | -0.65 | 0.00 | -0.33 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 505.00 | 61.05 | 64.35 | 62.70 | % | 0.12 | 0 | 0 | 0.48 | -0.68 | 0.00 | -0.32 | 12/12/2025 3:59:51 PM EST | |||
| 510.00 | 64.70 | 68.45 | 66.58 | 52.95 | % | 0.13 | 3 | 0 | 0.49 | -0.70 | 0.00 | -0.31 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 515.00 | 68.35 | 72.50 | 70.43 | 61.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.48 | -0.71 | 0.00 | -0.30 | 12/11/2025 | 12/12/2025 3:59:51 PM EST |
| 520.00 | 72.25 | 76.00 | 74.13 | % | 0.14 | 0 | 0 | 0.48 | -0.73 | 0.00 | -0.29 | 12/12/2025 3:59:51 PM EST | |||
| 525.00 | 76.20 | 79.90 | 78.05 | 69.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.48 | -0.75 | 0.00 | -0.28 | 12/11/2025 | 12/12/2025 3:59:51 PM EST |
| 530.00 | 80.15 | 84.40 | 82.28 | % | 0.16 | 0 | 0 | 0.48 | -0.77 | 0.00 | -0.27 | 12/12/2025 3:59:51 PM EST | |||
| 540.00 | % | 0.00 | 0 | 0 | 0.47 | -0.80 | 0.00 | -0.25 | 12/12/2025 3:59:51 PM EST | ||||||
| 550.00 | % | 0.00 | 0 | 0 | 0.47 | -0.83 | 0.00 | -0.22 | 12/12/2025 3:59:51 PM EST | ||||||
| 560.00 | 105.80 | 110.00 | 107.90 | % | 0.19 | 0 | 0 | 0.47 | -0.85 | 0.00 | -0.20 | 12/12/2025 3:59:51 PM EST | |||
| 570.00 | 114.85 | 119.35 | 117.10 | % | 0.21 | 0 | 0 | 0.46 | -0.87 | 0.00 | -0.18 | 12/12/2025 3:59:51 PM EST | |||
| 580.00 | 124.15 | 128.70 | 126.43 | % | 0.22 | 0 | 0 | 0.46 | -0.89 | 0.00 | -0.16 | 12/12/2025 3:59:51 PM EST | |||
| 590.00 | 133.65 | 138.00 | 135.83 | % | 0.23 | 0 | 0 | 0.44 | -0.91 | 0.00 | -0.14 | 12/12/2025 3:59:51 PM EST | |||
| 600.00 | % | 0.00 | 0 | 0 | 0.59 | -0.92 | 0.00 | -0.13 | 12/12/2025 3:59:51 PM EST | ||||||
| 610.00 | 152.95 | 157.50 | 155.23 | % | 0.25 | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.11 | 12/12/2025 3:59:51 PM EST | |||
| 620.00 | 162.80 | 167.25 | 165.03 | % | 0.27 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.09 | 12/12/2025 3:59:51 PM EST | |||
| 630.00 | 172.75 | 177.00 | 174.88 | % | 0.28 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.08 | 12/12/2025 3:59:51 PM EST | |||
| 640.00 | % | 0.00 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.07 | 12/12/2025 3:59:51 PM EST | ||||||
| 650.00 | % | 0.00 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.06 | 12/12/2025 3:59:51 PM EST | ||||||
| 660.00 | % | 0.00 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.05 | 12/12/2025 3:59:51 PM EST | ||||||
| 670.00 | 212.35 | 216.90 | 214.63 | % | 0.32 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.04 | 12/12/2025 3:59:51 PM EST | |||
| 680.00 | 222.35 | 226.90 | 224.63 | % | 0.33 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.04 | 12/12/2025 3:59:51 PM EST |