Options Chain for CARVANA CO CL A (CVNA) - $378.16 as of 9/19/2025 3:46:57 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 | 195.30 | 199.20 | 197.25 | % | 1.01 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 200.00 | 190.00 | 194.20 | 192.10 | % | 0.96 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 205.00 | 184.70 | 189.25 | 186.98 | % | 0.91 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 210.00 | 179.75 | 184.25 | 182.00 | 162.70 | 0.00 | 0.00% | 0.87 | 0 | 10 | 1.86 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/19/2025 4:00:02 PM EST |
| 215.00 | 174.70 | 179.25 | 176.98 | % | 0.82 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 220.00 | 169.75 | 174.30 | 172.03 | % | 0.78 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 225.00 | 164.75 | 169.30 | 167.03 | % | 0.74 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 230.00 | 159.80 | 164.35 | 162.08 | 145.85 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/19/2025 4:00:02 PM EST |
| 235.00 | 154.80 | 159.35 | 157.08 | 130.20 | 0.00 | 0.00% | 0.67 | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/19/2025 4:00:02 PM EST |
| 240.00 | 149.85 | 154.40 | 152.13 | % | 0.63 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 245.00 | 145.50 | 149.40 | 147.45 | % | 0.60 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 250.00 | 140.30 | 144.45 | 142.38 | 139.10 | % | 0.57 | 1 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST | |
| 255.00 | 135.50 | 139.50 | 137.50 | % | 0.54 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 260.00 | 130.05 | 134.50 | 132.28 | % | 0.51 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 265.00 | 125.55 | 129.50 | 127.53 | 106.77 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/19/2025 4:00:02 PM EST |
| 270.00 | 120.40 | 124.60 | 122.50 | % | 0.45 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 275.00 | 115.60 | 119.65 | 117.63 | 87.35 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:02 PM EST |
| 280.00 | 110.15 | 114.70 | 112.43 | % | 0.40 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 285.00 | 105.70 | 109.75 | 107.73 | % | 0.38 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 290.00 | 100.75 | 104.75 | 102.75 | % | 0.35 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 295.00 | 95.65 | 99.85 | 97.75 | 94.25 | % | 0.33 | 5 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:02 PM EST | |
| 300.00 | 90.70 | 94.55 | 92.63 | 74.70 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.98 | 0.99 | 0.00 | -0.02 | 9/17/2025 | 9/19/2025 4:00:02 PM EST |
| 305.00 | 86.20 | 90.00 | 88.10 | 57.00 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.93 | 0.99 | 0.00 | -0.03 | 9/12/2025 | 9/19/2025 4:00:02 PM EST |
| 310.00 | 80.90 | 85.00 | 82.95 | % | 0.27 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.05 | 9/19/2025 4:00:02 PM EST | |||
| 315.00 | 76.20 | 80.25 | 78.23 | 74.99 | +10.77 | +16.77% | 0.25 | 5 | 3 | 0.86 | 0.98 | 0.00 | -0.07 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 320.00 | 71.35 | 75.40 | 73.38 | 59.75 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.09 | 9/9/2025 | 9/19/2025 4:00:02 PM EST |
| 325.00 | 66.35 | 70.10 | 68.23 | 47.13 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.79 | 0.96 | 0.00 | -0.12 | 9/10/2025 | 9/19/2025 4:00:02 PM EST |
| 330.00 | 61.60 | 65.40 | 63.50 | 43.88 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.76 | 0.95 | 0.00 | -0.15 | 9/4/2025 | 9/19/2025 4:00:02 PM EST |
| 335.00 | 57.70 | 60.60 | 59.15 | 58.12 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.72 | 0.93 | 0.00 | -0.19 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 340.00 | 53.05 | 56.00 | 54.53 | 46.40 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.61 | 0.91 | 0.00 | -0.23 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 345.00 | 48.45 | 51.55 | 50.00 | 44.56 | -7.74 | -14.80% | 0.14 | 10 | 27 | 0.59 | 0.89 | 0.00 | -0.27 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 347.50 | 45.75 | 48.90 | 47.33 | 42.42 | % | 0.14 | 1 | 0 | 0.57 | 0.88 | 0.00 | -0.29 | 9/19/2025 | 9/19/2025 4:00:02 PM EST | |
| 350.00 | 44.25 | 47.10 | 45.68 | 40.28 | +6.71 | +19.99% | 0.13 | 10 | 46 | 0.59 | 0.87 | 0.01 | -0.31 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 352.50 | 41.75 | 44.95 | 43.35 | % | 0.12 | 0 | 0 | 0.58 | 0.85 | 0.01 | -0.33 | 9/19/2025 4:00:02 PM EST | |||
| 355.00 | 39.55 | 43.40 | 41.48 | 20.43 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.59 | 0.84 | 0.01 | -0.35 | 9/12/2025 | 9/19/2025 4:00:02 PM EST |
| 357.50 | 37.45 | 40.70 | 39.08 | 35.64 | % | 0.11 | 1 | 0 | 0.56 | 0.82 | 0.01 | -0.37 | 9/19/2025 | 9/19/2025 4:00:02 PM EST | |
| 360.00 | 35.45 | 38.20 | 36.83 | 31.90 | -5.16 | -13.93% | 0.10 | 7 | 103 | 0.55 | 0.81 | 0.01 | -0.39 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 362.50 | 33.30 | 36.95 | 35.13 | 33.99 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.56 | 0.79 | 0.01 | -0.41 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 365.00 | 31.35 | 34.95 | 33.15 | 31.75 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.56 | 0.77 | 0.01 | -0.43 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 367.50 | 29.35 | 32.80 | 31.08 | 29.74 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.54 | 0.75 | 0.01 | -0.44 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 370.00 | 27.50 | 30.15 | 28.83 | 27.18 | +7.83 | +40.47% | 0.08 | 20 | 98 | 0.52 | 0.73 | 0.01 | -0.46 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 372.50 | 26.35 | 28.10 | 27.23 | 20.05 | +1.70 | +9.27% | 0.07 | 2 | 11 | 0.54 | 0.71 | 0.01 | -0.47 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 375.00 | 23.90 | 26.90 | 25.40 | 23.90 | +6.60 | +38.15% | 0.07 | 38 | 1,052 | 0.52 | 0.69 | 0.01 | -0.48 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 377.50 | 21.80 | 24.80 | 23.30 | 19.03 | +2.78 | +17.11% | 0.06 | 1 | 4 | 0.50 | 0.66 | 0.01 | -0.50 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 380.00 | 20.30 | 23.00 | 21.65 | 20.15 | +5.48 | +37.36% | 0.06 | 28 | 54 | 0.50 | 0.64 | 0.01 | -0.51 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 382.50 | 18.50 | 21.70 | 20.10 | 18.12 | +2.92 | +19.22% | 0.05 | 12 | 4 | 0.50 | 0.62 | 0.01 | -0.51 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 385.00 | 17.75 | 19.95 | 18.85 | 17.64 | +3.69 | +26.46% | 0.05 | 46 | 23 | 0.49 | 0.59 | 0.01 | -0.52 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 390.00 | 14.15 | 16.75 | 15.45 | 16.12 | +5.87 | +57.27% | 0.04 | 87 | 100 | 0.48 | 0.54 | 0.01 | -0.52 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 395.00 | 12.40 | 13.90 | 13.15 | 12.95 | +4.60 | +55.09% | 0.03 | 59 | 48 | 0.47 | 0.48 | 0.01 | -0.52 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 400.00 | 10.05 | 12.05 | 11.05 | 11.62 | +5.07 | +77.41% | 0.03 | 204 | 258 | 0.48 | 0.43 | 0.01 | -0.51 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 405.00 | 7.45 | 9.80 | 8.63 | 9.60 | +4.25 | +79.44% | 0.02 | 8 | 582 | 0.46 | 0.37 | 0.01 | -0.49 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 410.00 | 5.35 | 7.90 | 6.63 | 7.07 | +3.12 | +78.99% | 0.02 | 27 | 21 | 0.44 | 0.32 | 0.01 | -0.46 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 415.00 | 5.15 | 6.30 | 5.73 | 5.95 | +1.80 | +43.38% | 0.01 | 37 | 4 | 0.46 | 0.28 | 0.01 | -0.43 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 420.00 | 4.55 | 5.10 | 4.83 | 4.98 | +2.36 | +90.08% | 0.01 | 93 | 267 | 0.47 | 0.23 | 0.01 | -0.39 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 425.00 | 3.30 | 4.10 | 3.70 | 3.80 | +1.04 | +37.69% | 0.01 | 24 | 222 | 0.46 | 0.20 | 0.01 | -0.35 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 430.00 | 2.80 | 3.05 | 2.93 | 3.10 | +1.40 | +82.36% | 0.01 | 149 | 3,622 | 0.47 | 0.16 | 0.01 | -0.31 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 435.00 | 1.96 | 2.85 | 2.41 | 2.40 | +1.11 | +86.05% | 0.01 | 18 | 617 | 0.47 | 0.13 | 0.01 | -0.28 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 440.00 | 0.83 | 2.54 | 1.69 | 1.90 | +1.54 | +427.78% | 0.00 | 61 | 4 | 0.46 | 0.11 | 0.01 | -0.24 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 445.00 | 1.18 | 2.14 | 1.66 | 1.46 | +0.03 | +2.10% | 0.00 | 14 | 2 | 0.49 | 0.09 | 0.00 | -0.21 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 450.00 | 0.85 | 1.23 | 1.04 | 1.13 | +0.61 | +117.31% | 0.00 | 24 | 40 | 0.46 | 0.07 | 0.00 | -0.17 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 455.00 | 0.73 | 1.28 | 1.01 | 0.76 | +0.33 | +76.75% | 0.00 | 2 | 20 | 0.49 | 0.05 | 0.00 | -0.14 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 460.00 | 0.00 | 0.87 | 0.44 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.50 | 0.04 | 0.00 | -0.12 | 9/3/2025 | 9/19/2025 4:00:02 PM EST |
| 465.00 | 0.01 | 0.80 | 0.41 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.03 | 0.00 | -0.10 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 470.00 | 0.00 | 1.23 | 0.62 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.08 | 9/19/2025 4:00:02 PM EST | |||
| 475.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.06 | 9/19/2025 4:00:02 PM EST | |||
| 480.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.05 | 9/19/2025 4:00:02 PM EST | |||
| 485.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.04 | 9/19/2025 4:00:02 PM EST | |||
| 490.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.03 | 9/19/2025 4:00:02 PM EST | |||
| 495.00 | 0.00 | 0.94 | 0.47 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.01 | 0.00 | -0.02 | 9/15/2025 | 9/19/2025 4:00:02 PM EST |
| 500.00 | 0.01 | 0.92 | 0.47 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.02 | 9/19/2025 4:00:02 PM EST | |||
| 510.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 9/19/2025 4:00:02 PM EST | |||
| 520.00 | 0.00 | 0.92 | 0.46 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 4:00:02 PM EST |
| 530.00 | 0.01 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 540.00 | 0.01 | 0.84 | 0.43 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 550.00 | 0.01 | 0.69 | 0.35 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 4:00:02 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 | 0.30 | 0.16 | 0.10 | -0.09 | -47.37% | 0.00 | 1,100 | 172 | 1.24 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 205.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 215.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 225.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 0.83 | 0.42 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:02 PM EST |
| 235.00 | 0.00 | 0.84 | 0.42 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 0.85 | 0.43 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 4:00:02 PM EST |
| 245.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 0.69 | 0.35 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:02 PM EST |
| 255.00 | 0.00 | 0.76 | 0.38 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.15 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.11 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 265.00 | 0.00 | 0.86 | 0.43 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.09 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 0.90 | 0.45 | 0.34 | -0.01 | -2.86% | 0.00 | 8 | 61 | 1.05 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 275.00 | 0.00 | 0.53 | 0.27 | 0.33 | -0.02 | -5.72% | 0.00 | 7 | 26 | 0.92 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 1.03 | 0.52 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.98 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:02 PM EST |
| 285.00 | 0.00 | 1.10 | 0.55 | 0.55 | +0.25 | +83.34% | 0.00 | 30 | 46 | 0.95 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.92 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 295.00 | 0.04 | 1.23 | 0.64 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.72 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 300.00 | 0.50 | 0.84 | 0.67 | 0.60 | -0.30 | -33.34% | 0.00 | 13 | 633 | 0.75 | -0.01 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 305.00 | 0.50 | 1.11 | 0.81 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.73 | -0.01 | 0.00 | -0.03 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 310.00 | 0.09 | 0.86 | 0.48 | 0.65 | -0.28 | -30.11% | 0.00 | 1 | 86 | 0.58 | -0.01 | 0.00 | -0.05 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 315.00 | 0.23 | 2.98 | 1.61 | 0.79 | -0.82 | -50.94% | 0.01 | 1 | 39 | 0.70 | -0.02 | 0.00 | -0.07 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 320.00 | 0.60 | 1.55 | 1.08 | 0.95 | -0.59 | -38.32% | 0.00 | 10 | 677 | 0.64 | -0.03 | 0.00 | -0.09 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 325.00 | 1.03 | 1.83 | 1.43 | 1.25 | -0.54 | -30.17% | 0.00 | 16 | 89 | 0.65 | -0.04 | 0.00 | -0.12 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 330.00 | 1.12 | 1.40 | 1.26 | 1.30 | -1.10 | -45.84% | 0.00 | 16 | 202 | 0.58 | -0.05 | 0.00 | -0.15 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 335.00 | 1.40 | 1.89 | 1.65 | 1.83 | -0.87 | -32.23% | 0.00 | 9 | 29 | 0.59 | -0.07 | 0.00 | -0.19 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 340.00 | 1.79 | 2.21 | 2.00 | 2.04 | -1.64 | -44.57% | 0.01 | 29 | 155 | 0.57 | -0.09 | 0.00 | -0.23 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 345.00 | 2.13 | 2.66 | 2.40 | 2.97 | -1.06 | -26.31% | 0.01 | 5 | 220 | 0.55 | -0.11 | 0.00 | -0.27 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 347.50 | 2.47 | 3.10 | 2.79 | 2.65 | -2.34 | -46.90% | 0.01 | 7 | 66 | 0.56 | -0.12 | 0.00 | -0.29 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 350.00 | 2.73 | 3.40 | 3.07 | 3.00 | -2.51 | -45.56% | 0.01 | 38 | 563 | 0.55 | -0.13 | 0.01 | -0.31 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 352.50 | 2.91 | 3.70 | 3.31 | 6.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.54 | -0.15 | 0.01 | -0.33 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 355.00 | 3.35 | 4.75 | 4.05 | 4.00 | -2.50 | -38.47% | 0.01 | 1 | 551 | 0.56 | -0.16 | 0.01 | -0.35 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 357.50 | 3.75 | 4.25 | 4.00 | 4.50 | -4.30 | -48.87% | 0.01 | 2 | 6 | 0.53 | -0.18 | 0.01 | -0.37 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 360.00 | 4.30 | 4.60 | 4.45 | 4.64 | -2.86 | -38.14% | 0.01 | 25 | 107 | 0.52 | -0.19 | 0.01 | -0.39 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 362.50 | 4.35 | 5.20 | 4.78 | 5.50 | -1.03 | -15.78% | 0.01 | 1 | 51 | 0.51 | -0.21 | 0.01 | -0.41 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 365.00 | 5.05 | 5.65 | 5.35 | 5.90 | -3.09 | -34.38% | 0.01 | 24 | 37 | 0.51 | -0.23 | 0.01 | -0.43 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 367.50 | 5.30 | 7.75 | 6.53 | 14.02 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.52 | -0.25 | 0.01 | -0.44 | 9/17/2025 | 9/19/2025 4:00:02 PM EST |
| 370.00 | 6.20 | 7.05 | 6.63 | 6.39 | -4.97 | -43.75% | 0.02 | 19 | 57 | 0.52 | -0.27 | 0.01 | -0.46 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 372.50 | 6.85 | 7.55 | 7.20 | 7.34 | -5.03 | -40.67% | 0.02 | 6 | 17 | 0.50 | -0.29 | 0.01 | -0.47 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 375.00 | 7.45 | 9.10 | 8.28 | 10.00 | -3.75 | -27.28% | 0.02 | 25 | 18 | 0.52 | -0.31 | 0.01 | -0.48 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 377.50 | 8.25 | 10.70 | 9.48 | 8.97 | -4.13 | -31.53% | 0.03 | 18 | 2 | 0.52 | -0.34 | 0.01 | -0.50 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 380.00 | 9.15 | 10.05 | 9.60 | 9.43 | -6.56 | -41.03% | 0.03 | 101 | 33 | 0.49 | -0.36 | 0.01 | -0.51 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 382.50 | 10.00 | 12.45 | 11.23 | 12.25 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.51 | -0.38 | 0.01 | -0.51 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 385.00 | 10.90 | 12.25 | 11.58 | 12.20 | -6.55 | -34.94% | 0.03 | 78 | 13 | 0.48 | -0.41 | 0.01 | -0.52 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 390.00 | 13.00 | 13.95 | 13.48 | 13.40 | -8.60 | -39.10% | 0.03 | 82 | 27 | 0.47 | -0.46 | 0.01 | -0.52 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 395.00 | 15.20 | 16.60 | 15.90 | 16.90 | -8.25 | -32.81% | 0.04 | 7 | 17 | 0.46 | -0.52 | 0.01 | -0.52 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 400.00 | 17.75 | 19.45 | 18.60 | 21.50 | -5.33 | -19.87% | 0.05 | 43 | 43 | 0.46 | -0.57 | 0.01 | -0.51 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 405.00 | 20.60 | 22.50 | 21.55 | 23.50 | -21.15 | -47.37% | 0.05 | 4 | 6 | 0.44 | -0.63 | 0.01 | -0.49 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 410.00 | 24.00 | 26.75 | 25.38 | 26.00 | -20.75 | -44.39% | 0.06 | 2 | 1 | 0.47 | -0.68 | 0.01 | -0.46 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 415.00 | 27.45 | 30.25 | 28.85 | 31.95 | % | 0.07 | 2 | 0 | 0.46 | -0.72 | 0.01 | -0.43 | 9/19/2025 | 9/19/2025 4:00:02 PM EST | |
| 420.00 | 31.10 | 33.15 | 32.13 | 35.75 | +4.30 | +13.68% | 0.08 | 10 | 1 | 0.43 | -0.77 | 0.01 | -0.39 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 425.00 | 34.55 | 37.85 | 36.20 | % | 0.09 | 0 | 0 | 0.42 | -0.80 | 0.01 | -0.35 | 9/19/2025 4:00:02 PM EST | |||
| 430.00 | 39.00 | 42.00 | 40.50 | % | 0.09 | 0 | 0 | 0.42 | -0.84 | 0.01 | -0.31 | 9/19/2025 4:00:02 PM EST | |||
| 435.00 | 43.15 | 46.35 | 44.75 | % | 0.10 | 0 | 0 | 0.39 | -0.87 | 0.01 | -0.28 | 9/19/2025 4:00:02 PM EST | |||
| 440.00 | 47.85 | 50.80 | 49.33 | % | 0.11 | 0 | 0 | 0.38 | -0.89 | 0.01 | -0.24 | 9/19/2025 4:00:02 PM EST | |||
| 445.00 | 52.55 | 55.40 | 53.98 | % | 0.12 | 0 | 0 | 0.58 | -0.91 | 0.00 | -0.21 | 9/19/2025 4:00:02 PM EST | |||
| 450.00 | 57.20 | 60.10 | 58.65 | % | 0.13 | 0 | 0 | 0.60 | -0.93 | 0.00 | -0.17 | 9/19/2025 4:00:02 PM EST | |||
| 455.00 | 61.60 | 65.80 | 63.70 | % | 0.14 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.14 | 9/19/2025 4:00:02 PM EST | |||
| 460.00 | 66.45 | 70.35 | 68.40 | % | 0.15 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.12 | 9/19/2025 4:00:02 PM EST | |||
| 465.00 | 71.35 | 75.50 | 73.43 | % | 0.16 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.10 | 9/19/2025 4:00:02 PM EST | |||
| 470.00 | 76.25 | 80.75 | 78.50 | % | 0.17 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.08 | 9/19/2025 4:00:02 PM EST | |||
| 475.00 | 81.20 | 85.45 | 83.33 | % | 0.18 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.06 | 9/19/2025 4:00:02 PM EST | |||
| 480.00 | 86.20 | 90.40 | 88.30 | % | 0.18 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.05 | 9/19/2025 4:00:02 PM EST | |||
| 485.00 | 91.15 | 95.60 | 93.38 | % | 0.19 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.04 | 9/19/2025 4:00:02 PM EST | |||
| 490.00 | 96.20 | 100.50 | 98.35 | % | 0.20 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.03 | 9/19/2025 4:00:02 PM EST | |||
| 495.00 | 101.20 | 105.00 | 103.10 | % | 0.21 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.02 | 9/19/2025 4:00:02 PM EST | |||
| 500.00 | 106.20 | 110.40 | 108.30 | % | 0.22 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.02 | 9/19/2025 4:00:02 PM EST | |||
| 510.00 | 116.20 | 120.30 | 118.25 | % | 0.23 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 9/19/2025 4:00:02 PM EST | |||
| 520.00 | 126.20 | 130.40 | 128.30 | % | 0.25 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 530.00 | 136.20 | 140.40 | 138.30 | % | 0.26 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 540.00 | 146.20 | 150.40 | 148.30 | % | 0.27 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 550.00 | 156.20 | 159.95 | 158.08 | % | 0.29 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST |