Options Chain for CARVANA CO CL A (CVNA) - $433.00 as of 12/30/2025 9:13:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 241.50 | 245.55 | 243.53 | 249.06 | 0.00 | 0.00% | 1.28 | 0 | 2 | 2.60 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 4:00:01 PM EST |
| 195.00 | 236.50 | 240.55 | 238.53 | 250.58 | 0.00 | 0.00% | 1.22 | 0 | 13 | 2.54 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:01 PM EST |
| 200.00 | 231.50 | 235.60 | 233.55 | 175.35 | 0.00 | 0.00% | 1.17 | 0 | 5 | 2.46 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/29/2025 4:00:01 PM EST |
| 205.00 | 226.50 | 230.60 | 228.55 | % | 1.11 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 210.00 | 221.50 | 225.60 | 223.55 | % | 1.06 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 215.00 | 216.50 | 220.60 | 218.55 | % | 1.02 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 220.00 | 211.50 | 215.60 | 213.55 | 218.44 | 0.00 | 0.00% | 0.97 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 4:00:01 PM EST |
| 225.00 | 206.50 | 210.25 | 208.38 | % | 0.93 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 230.00 | 201.55 | 205.25 | 203.40 | % | 0.88 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 235.00 | 196.70 | 200.25 | 198.48 | % | 0.84 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 240.00 | 191.70 | 195.25 | 193.48 | 137.40 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/29/2025 4:00:01 PM EST |
| 245.00 | 186.75 | 190.25 | 188.50 | 221.20 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 4:00:01 PM EST |
| 250.00 | 181.75 | 185.30 | 183.53 | % | 0.73 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 255.00 | 176.75 | 180.30 | 178.53 | % | 0.70 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 260.00 | 171.75 | 175.30 | 173.53 | % | 0.67 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 265.00 | 166.80 | 170.30 | 168.55 | 218.95 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 4:00:01 PM EST |
| 270.00 | 161.80 | 165.30 | 163.55 | % | 0.61 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 275.00 | 156.80 | 160.35 | 158.58 | 109.65 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/29/2025 4:00:01 PM EST |
| 280.00 | 151.80 | 155.35 | 153.58 | 186.51 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 4:00:01 PM EST |
| 285.00 | 146.85 | 150.35 | 148.60 | % | 0.52 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 290.00 | 141.85 | 145.40 | 143.63 | 95.90 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/29/2025 4:00:01 PM EST |
| 295.00 | 136.90 | 140.40 | 138.65 | % | 0.47 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 300.00 | 131.90 | 135.40 | 133.65 | 134.01 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.31 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 305.00 | 126.90 | 130.45 | 128.68 | % | 0.42 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 310.00 | 121.95 | 125.45 | 123.70 | % | 0.40 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 315.00 | 117.00 | 120.50 | 118.75 | 73.85 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/29/2025 4:00:01 PM EST |
| 320.00 | 112.00 | 115.50 | 113.75 | 113.92 | 0.00 | 0.00% | 0.36 | 0 | 11 | 1.13 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 325.00 | 107.05 | 110.55 | 108.80 | % | 0.33 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 330.00 | 102.20 | 105.60 | 103.90 | 61.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.01 | 12/2/2025 | 12/29/2025 4:00:01 PM EST |
| 335.00 | 97.15 | 100.65 | 98.90 | 97.05 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.00 | 1.00 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 340.00 | 92.20 | 95.70 | 93.95 | 93.18 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.96 | 1.00 | 0.00 | -0.03 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 345.00 | 87.25 | 90.80 | 89.03 | 92.90 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.93 | 1.00 | 0.00 | -0.05 | 12/23/2025 | 12/29/2025 4:00:01 PM EST |
| 350.00 | 82.30 | 86.00 | 84.15 | 82.45 | 0.00 | 0.00% | 0.24 | 0 | 58 | 0.90 | 0.99 | 0.00 | -0.07 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 355.00 | 77.45 | 81.00 | 79.23 | 79.65 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.85 | 0.99 | 0.00 | -0.08 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 360.00 | 72.55 | 76.10 | 74.33 | 80.00 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.81 | 0.98 | 0.00 | -0.10 | 12/26/2025 | 12/29/2025 4:00:01 PM EST |
| 365.00 | 67.70 | 71.25 | 69.48 | 70.55 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.78 | 0.98 | 0.00 | -0.13 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 370.00 | 62.85 | 66.40 | 64.63 | 64.35 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.74 | 0.97 | 0.00 | -0.16 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 375.00 | 58.05 | 61.65 | 59.85 | 59.31 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.71 | 0.96 | 0.00 | -0.20 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 380.00 | 53.30 | 57.00 | 55.15 | 55.27 | 0.00 | 0.00% | 0.15 | 0 | 34 | 0.69 | 0.94 | 0.00 | -0.24 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 385.00 | 48.75 | 52.35 | 50.55 | 58.25 | 0.00 | 0.00% | 0.13 | 0 | 57 | 0.45 | 0.92 | 0.00 | -0.29 | 12/26/2025 | 12/29/2025 4:00:01 PM EST |
| 390.00 | 44.30 | 47.80 | 46.05 | 53.20 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.49 | 0.90 | 0.00 | -0.34 | 12/26/2025 | 12/29/2025 4:00:01 PM EST |
| 395.00 | 39.60 | 41.95 | 40.78 | 51.15 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.44 | 0.87 | 0.01 | -0.39 | 12/24/2025 | 12/29/2025 4:00:01 PM EST |
| 400.00 | 35.25 | 38.50 | 36.88 | 39.20 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.47 | 0.84 | 0.01 | -0.44 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 405.00 | 31.05 | 34.85 | 32.95 | 30.80 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.47 | 0.81 | 0.01 | -0.49 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 410.00 | 27.55 | 30.60 | 29.08 | 29.25 | 0.00 | 0.00% | 0.07 | 0 | 56 | 0.47 | 0.77 | 0.01 | -0.54 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 415.00 | 23.70 | 26.80 | 25.25 | 26.35 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.46 | 0.72 | 0.01 | -0.57 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 420.00 | 20.65 | 22.70 | 21.68 | 19.50 | 0.00 | 0.00% | 0.05 | 0 | 315 | 0.46 | 0.67 | 0.01 | -0.60 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 425.00 | 17.50 | 19.40 | 18.45 | 17.60 | 0.00 | 0.00% | 0.04 | 0 | 1,040 | 0.45 | 0.62 | 0.01 | -0.62 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 430.00 | 14.60 | 16.10 | 15.35 | 15.20 | 0.00 | 0.00% | 0.04 | 0 | 616 | 0.44 | 0.56 | 0.01 | -0.63 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 435.00 | 12.00 | 13.50 | 12.75 | 12.69 | 0.00 | 0.00% | 0.03 | 0 | 65 | 0.44 | 0.50 | 0.01 | -0.62 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 440.00 | 9.95 | 10.65 | 10.30 | 10.25 | 0.00 | 0.00% | 0.02 | 0 | 163 | 0.43 | 0.44 | 0.01 | -0.60 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 445.00 | 7.90 | 8.60 | 8.25 | 8.28 | 0.00 | 0.00% | 0.02 | 0 | 141 | 0.43 | 0.38 | 0.01 | -0.57 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 450.00 | 6.05 | 6.75 | 6.40 | 6.41 | 0.00 | 0.00% | 0.01 | 0 | 311 | 0.42 | 0.32 | 0.01 | -0.53 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 452.50 | 4.95 | 6.00 | 5.48 | 6.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.41 | 0.29 | 0.01 | -0.50 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 455.00 | 4.35 | 5.25 | 4.80 | 4.92 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.41 | 0.27 | 0.01 | -0.48 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 457.50 | 3.60 | 4.65 | 4.13 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.40 | 0.24 | 0.01 | -0.45 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 460.00 | 3.40 | 4.00 | 3.70 | 3.72 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.41 | 0.22 | 0.01 | -0.42 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 462.50 | 2.99 | 3.45 | 3.22 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.41 | 0.19 | 0.01 | -0.39 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 465.00 | 2.48 | 2.89 | 2.69 | 2.81 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.40 | 0.17 | 0.01 | -0.36 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 467.50 | 2.18 | 2.49 | 2.34 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.40 | 0.15 | 0.01 | -0.33 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 470.00 | 1.89 | 2.13 | 2.01 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 4,026 | 0.40 | 0.13 | 0.01 | -0.30 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 472.50 | 1.38 | 1.87 | 1.63 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.40 | 0.12 | 0.01 | -0.27 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 475.00 | 1.33 | 1.57 | 1.45 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.40 | 0.10 | 0.01 | -0.24 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 477.50 | 1.06 | 1.30 | 1.18 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.40 | 0.09 | 0.01 | -0.22 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 480.00 | 0.92 | 1.14 | 1.03 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 4,147 | 0.40 | 0.08 | 0.00 | -0.20 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 482.50 | 0.76 | 0.99 | 0.88 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.40 | 0.07 | 0.00 | -0.17 | 12/26/2025 | 12/29/2025 4:00:01 PM EST |
| 485.00 | 0.58 | 0.86 | 0.72 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.40 | 0.06 | 0.00 | -0.15 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 487.50 | 0.20 | 1.01 | 0.61 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.39 | 0.05 | 0.00 | -0.13 | 12/26/2025 | 12/29/2025 4:00:01 PM EST |
| 490.00 | 0.15 | 1.00 | 0.58 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 964 | 0.42 | 0.04 | 0.00 | -0.12 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 492.50 | 0.00 | 1.98 | 0.99 | % | 0.00 | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.11 | 12/29/2025 4:00:01 PM EST | |||
| 495.00 | 0.05 | 1.26 | 0.66 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.41 | 0.03 | 0.00 | -0.09 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 500.00 | 0.05 | 0.31 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,494 | 0.37 | 0.02 | 0.00 | -0.06 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 505.00 | 0.00 | 0.60 | 0.30 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.49 | 0.01 | 0.00 | -0.05 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 510.00 | 0.06 | 0.72 | 0.39 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.46 | 0.01 | 0.00 | -0.03 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 515.00 | 0.00 | 0.68 | 0.34 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.56 | 0.01 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 520.00 | 0.00 | 0.56 | 0.28 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.56 | 0.00 | 0.00 | -0.02 | 12/23/2025 | 12/29/2025 4:00:01 PM EST |
| 525.00 | 0.00 | 1.51 | 0.76 | 4.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | 0.00 | 0.00 | -0.01 | 12/19/2025 | 12/29/2025 4:00:01 PM EST |
| 530.00 | 0.00 | 1.51 | 0.76 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.73 | 0.00 | 0.00 | -0.01 | 12/23/2025 | 12/29/2025 4:00:01 PM EST |
| 535.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 12/29/2025 4:00:01 PM EST | |||
| 540.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.56 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 545.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 550.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.51 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 555.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 560.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.55 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 570.00 | 0.00 | 0.05 | 0.03 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.58 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 4:00:01 PM EST |
| 580.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.61 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 4:00:01 PM EST |
| 590.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 600.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.68 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 610.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.71 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 4:00:01 PM EST |
| 620.00 | 0.00 | 0.05 | 0.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 4:00:01 PM EST |
| 630.00 | 0.00 | 0.06 | 0.03 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 4:00:01 PM EST |
| 640.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:01 PM EST |
| 650.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 660.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 670.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:01 PM EST |
| 680.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.84 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.39 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 2.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:01 PM EST |
| 205.00 | 0.00 | 3.80 | 1.90 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 215.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 3.80 | 1.90 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/29/2025 4:00:01 PM EST |
| 225.00 | 0.00 | 3.80 | 1.90 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.47 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 235.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 240.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 245.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.66 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 4:00:01 PM EST |
| 255.00 | 0.00 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 2.53 | 1.27 | 2.93 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 4:00:01 PM EST |
| 265.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 2.51 | 1.26 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 4:00:01 PM EST |
| 275.00 | 0.00 | 1.13 | 0.57 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 2.54 | 1.27 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:01 PM EST |
| 285.00 | 0.00 | 2.50 | 1.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.57 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 0.21 | 0.11 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 295.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.99 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 300.00 | 0.00 | 0.93 | 0.47 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.16 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:01 PM EST |
| 305.00 | 0.00 | 1.25 | 0.63 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 0.22 | 0.11 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.86 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:01 PM EST |
| 315.00 | 0.00 | 2.50 | 1.25 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.25 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 0.35 | 0.18 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.84 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 325.00 | 0.00 | 1.17 | 0.59 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.98 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:01 PM EST |
| 330.00 | 0.00 | 1.19 | 0.60 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.94 | 0.00 | 0.00 | -0.01 | 12/17/2025 | 12/29/2025 4:00:01 PM EST |
| 335.00 | 0.00 | 2.69 | 1.35 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.08 | 0.00 | 0.00 | -0.02 | 12/17/2025 | 12/29/2025 4:00:01 PM EST |
| 340.00 | 0.18 | 0.82 | 0.50 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.71 | 0.00 | 0.00 | -0.03 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 345.00 | 0.00 | 1.00 | 0.50 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.78 | 0.00 | 0.00 | -0.05 | 12/22/2025 | 12/29/2025 4:00:01 PM EST |
| 350.00 | 0.36 | 1.19 | 0.78 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.70 | -0.01 | 0.00 | -0.07 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 355.00 | 0.00 | 1.42 | 0.71 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.76 | -0.01 | 0.00 | -0.08 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 360.00 | 0.00 | 1.39 | 0.70 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.71 | -0.02 | 0.00 | -0.10 | 12/23/2025 | 12/29/2025 4:00:01 PM EST |
| 365.00 | 0.23 | 1.30 | 0.77 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.57 | -0.02 | 0.00 | -0.13 | 12/26/2025 | 12/29/2025 4:00:01 PM EST |
| 370.00 | 0.25 | 1.17 | 0.71 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.53 | -0.03 | 0.00 | -0.16 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 375.00 | 0.98 | 1.39 | 1.19 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.56 | -0.04 | 0.00 | -0.20 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 380.00 | 1.28 | 1.60 | 1.44 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.55 | -0.06 | 0.00 | -0.24 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 385.00 | 1.61 | 1.88 | 1.75 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 2,019 | 0.53 | -0.08 | 0.00 | -0.29 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 390.00 | 2.00 | 2.40 | 2.20 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 227 | 0.52 | -0.10 | 0.00 | -0.34 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 395.00 | 2.56 | 2.91 | 2.74 | 2.77 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.51 | -0.13 | 0.01 | -0.39 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 400.00 | 3.15 | 3.50 | 3.33 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 1,487 | 0.49 | -0.16 | 0.01 | -0.44 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 405.00 | 3.80 | 4.75 | 4.28 | 4.45 | 0.00 | 0.00% | 0.01 | 0 | 284 | 0.49 | -0.19 | 0.01 | -0.49 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 410.00 | 4.65 | 5.60 | 5.13 | 5.15 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.48 | -0.23 | 0.01 | -0.54 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 415.00 | 5.80 | 7.25 | 6.53 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.48 | -0.28 | 0.01 | -0.57 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 420.00 | 7.40 | 8.45 | 7.93 | 7.55 | 0.00 | 0.00% | 0.02 | 0 | 227 | 0.47 | -0.33 | 0.01 | -0.60 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 425.00 | 9.15 | 10.20 | 9.68 | 9.60 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.46 | -0.38 | 0.01 | -0.62 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 430.00 | 11.10 | 11.95 | 11.53 | 11.31 | 0.00 | 0.00% | 0.03 | 0 | 248 | 0.45 | -0.44 | 0.01 | -0.63 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 435.00 | 13.35 | 14.50 | 13.93 | 14.00 | 0.00 | 0.00% | 0.03 | 0 | 391 | 0.45 | -0.50 | 0.01 | -0.62 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 440.00 | 15.90 | 17.40 | 16.65 | 16.51 | 0.00 | 0.00% | 0.04 | 0 | 421 | 0.44 | -0.56 | 0.01 | -0.60 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 445.00 | 18.70 | 20.05 | 19.38 | 19.36 | 0.00 | 0.00% | 0.04 | 0 | 72 | 0.43 | -0.62 | 0.01 | -0.57 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 450.00 | 21.65 | 23.65 | 22.65 | 22.45 | 0.00 | 0.00% | 0.05 | 0 | 636 | 0.43 | -0.68 | 0.01 | -0.53 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 452.50 | 22.60 | 24.85 | 23.73 | 21.41 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.40 | -0.71 | 0.01 | -0.50 | 12/22/2025 | 12/29/2025 4:00:01 PM EST |
| 455.00 | 24.50 | 27.00 | 25.75 | 24.00 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.41 | -0.73 | 0.01 | -0.48 | 12/26/2025 | 12/29/2025 4:00:01 PM EST |
| 457.50 | 26.20 | 29.70 | 27.95 | 30.10 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.41 | -0.76 | 0.01 | -0.45 | 12/23/2025 | 12/29/2025 4:00:01 PM EST |
| 460.00 | 28.65 | 31.70 | 30.18 | 31.00 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.43 | -0.78 | 0.01 | -0.42 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 462.50 | 30.40 | 33.75 | 32.08 | 37.00 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.42 | -0.81 | 0.01 | -0.39 | 12/22/2025 | 12/29/2025 4:00:01 PM EST |
| 465.00 | 32.60 | 35.90 | 34.25 | 35.75 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.42 | -0.83 | 0.01 | -0.36 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 467.50 | 34.15 | 37.90 | 36.03 | 32.04 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.50 | -0.85 | 0.01 | -0.33 | 12/24/2025 | 12/29/2025 4:00:01 PM EST |
| 470.00 | 36.85 | 40.05 | 38.45 | 38.37 | 0.00 | 0.00% | 0.08 | 0 | 83 | 0.40 | -0.87 | 0.01 | -0.30 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 472.50 | 38.65 | 42.25 | 40.45 | % | 0.09 | 0 | 0 | 0.50 | -0.88 | 0.01 | -0.27 | 12/29/2025 4:00:01 PM EST | |||
| 475.00 | 40.90 | 44.50 | 42.70 | 36.67 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.51 | -0.90 | 0.01 | -0.24 | 12/26/2025 | 12/29/2025 4:00:01 PM EST |
| 477.50 | 43.20 | 46.80 | 45.00 | % | 0.09 | 0 | 0 | 0.52 | -0.91 | 0.01 | -0.22 | 12/29/2025 4:00:01 PM EST | |||
| 480.00 | 45.40 | 48.55 | 46.98 | 48.50 | 0.00 | 0.00% | 0.10 | 0 | 66 | 0.49 | -0.92 | 0.00 | -0.20 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 482.50 | 47.90 | 51.50 | 49.70 | % | 0.10 | 0 | 0 | 0.54 | -0.93 | 0.00 | -0.17 | 12/29/2025 4:00:01 PM EST | |||
| 485.00 | 50.25 | 53.90 | 52.08 | 32.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.55 | -0.94 | 0.00 | -0.15 | 12/19/2025 | 12/29/2025 4:00:01 PM EST |
| 487.50 | 53.25 | 56.20 | 54.73 | % | 0.11 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.13 | 12/29/2025 4:00:01 PM EST | |||
| 490.00 | 55.05 | 58.60 | 56.83 | 60.18 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.56 | -0.96 | 0.00 | -0.12 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 492.50 | 58.05 | 61.05 | 59.55 | % | 0.12 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.11 | 12/29/2025 4:00:01 PM EST | |||
| 495.00 | 59.80 | 63.50 | 61.65 | 57.90 | 0.00 | 0.00% | 0.12 | 0 | 78 | 0.59 | -0.97 | 0.00 | -0.09 | 12/23/2025 | 12/29/2025 4:00:01 PM EST |
| 500.00 | 64.85 | 68.35 | 66.60 | 68.72 | 0.00 | 0.00% | 0.13 | 0 | 66 | 0.61 | -0.98 | 0.00 | -0.06 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 505.00 | 69.75 | 73.75 | 71.75 | % | 0.14 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.05 | 12/29/2025 4:00:01 PM EST | |||
| 510.00 | 74.40 | 78.75 | 76.58 | 44.67 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.03 | 12/19/2025 | 12/29/2025 4:00:01 PM EST |
| 515.00 | 79.40 | 83.75 | 81.58 | % | 0.16 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.02 | 12/29/2025 4:00:01 PM EST | |||
| 520.00 | 84.40 | 88.75 | 86.58 | 84.27 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.02 | 12/22/2025 | 12/29/2025 4:00:01 PM EST |
| 525.00 | 89.40 | 93.75 | 91.58 | 72.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 12/17/2025 | 12/29/2025 4:00:01 PM EST |
| 530.00 | 94.40 | 98.75 | 96.58 | 94.07 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 12/22/2025 | 12/29/2025 4:00:01 PM EST |
| 535.00 | 99.40 | 103.75 | 101.58 | % | 0.19 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 12/29/2025 4:00:01 PM EST | |||
| 540.00 | 104.40 | 108.75 | 106.58 | % | 0.20 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 545.00 | 109.40 | 113.75 | 111.58 | % | 0.20 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 550.00 | 114.40 | 118.75 | 116.58 | 125.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 4:00:01 PM EST |
| 555.00 | 119.40 | 123.75 | 121.58 | % | 0.22 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 560.00 | 124.40 | 128.75 | 126.58 | % | 0.23 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 570.00 | 134.40 | 138.75 | 136.58 | % | 0.24 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 580.00 | 144.40 | 148.75 | 146.58 | % | 0.25 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 590.00 | 154.40 | 158.75 | 156.58 | % | 0.27 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 600.00 | 164.40 | 168.75 | 166.58 | % | 0.28 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 610.00 | 174.40 | 178.75 | 176.58 | % | 0.29 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 620.00 | 184.40 | 188.75 | 186.58 | % | 0.30 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 630.00 | 194.40 | 198.75 | 196.58 | % | 0.31 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 640.00 | 204.40 | 208.75 | 206.58 | % | 0.32 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 650.00 | 214.40 | 218.75 | 216.58 | % | 0.33 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 660.00 | 224.40 | 228.75 | 226.58 | % | 0.34 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 670.00 | 234.40 | 238.75 | 236.58 | % | 0.35 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 680.00 | 244.40 | 248.75 | 246.58 | % | 0.36 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST |