Options Chain for CARVANA CO CL A (CVNA) - $362.00 as of 10/9/2025 7:46:55 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 | 163.20 | 167.50 | 165.35 | 168.57 | 0.00 | 0.00% | 0.85 | 0 | 1 | 7.47 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:01 PM EST |
| 200.00 | 158.25 | 162.45 | 160.35 | 163.34 | 0.00 | 0.00% | 0.80 | 0 | 1 | 7.17 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:01 PM EST |
| 205.00 | 153.20 | 157.50 | 155.35 | 149.42 | -9.00 | -5.69% | 0.76 | 1 | 1 | 6.93 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 210.00 | 148.25 | 152.50 | 150.38 | 144.52 | -9.86 | -6.39% | 0.72 | 2 | 2 | 6.65 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 215.00 | 143.20 | 147.50 | 145.35 | 142.34 | -7.14 | -4.78% | 0.68 | 1 | 2 | 6.34 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 220.00 | 138.20 | 142.50 | 140.35 | 131.46 | -12.12 | -8.45% | 0.64 | 2 | 1 | 6.29 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 225.00 | 133.25 | 136.85 | 135.05 | 126.47 | -12.89 | -9.25% | 0.60 | 2 | 1 | 5.77 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 230.00 | 128.20 | 131.80 | 130.00 | 134.37 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:01 PM EST |
| 235.00 | 123.20 | 127.45 | 125.33 | 128.45 | 0.00 | 0.00% | 0.53 | 0 | 1 | 5.56 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:01 PM EST |
| 240.00 | 118.20 | 122.15 | 120.18 | 123.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:01 PM EST |
| 245.00 | 113.20 | 117.45 | 115.33 | 115.83 | -2.54 | -2.15% | 0.47 | 2 | 2 | 4.92 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 250.00 | 108.30 | 112.15 | 110.23 | 110.84 | -2.58 | -2.28% | 0.44 | 2 | 3 | 4.86 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 252.50 | 105.75 | 109.00 | 107.38 | 112.40 | 0.00 | 0.00% | 0.43 | 0 | 1 | 4.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:01 PM EST |
| 255.00 | 103.25 | 106.25 | 104.75 | 108.59 | 0.00 | 0.00% | 0.41 | 0 | 1 | 4.29 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:01 PM EST |
| 257.50 | 100.80 | 103.75 | 102.28 | % | 0.40 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 260.00 | 98.25 | 101.75 | 100.00 | % | 0.38 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 262.50 | 95.75 | 99.45 | 97.60 | % | 0.37 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 265.00 | 93.25 | 96.90 | 95.08 | % | 0.36 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 267.50 | 90.75 | 94.45 | 92.60 | % | 0.35 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 270.00 | 88.25 | 91.90 | 90.08 | 90.72 | -4.23 | -4.46% | 0.33 | 2 | 3 | 3.69 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 272.50 | 85.75 | 89.20 | 87.48 | 92.46 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.59 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:01 PM EST |
| 275.00 | 83.25 | 86.90 | 85.08 | % | 0.31 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 277.50 | 80.75 | 84.40 | 82.58 | % | 0.30 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 280.00 | 78.25 | 81.40 | 79.83 | 82.38 | 0.00 | 0.00% | 0.29 | 0 | 3 | 3.30 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/9/2025 4:00:01 PM EST |
| 282.50 | 75.75 | 78.75 | 77.25 | % | 0.27 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 285.00 | 73.25 | 77.00 | 75.13 | 75.33 | -4.38 | -5.50% | 0.26 | 1 | 5 | 3.13 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 287.50 | 70.75 | 73.85 | 72.30 | % | 0.25 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 290.00 | 68.25 | 71.40 | 69.83 | 102.09 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:01 PM EST |
| 292.50 | 65.75 | 69.50 | 67.63 | % | 0.23 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 295.00 | 63.25 | 66.25 | 64.75 | 79.25 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.75 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:01 PM EST |
| 297.50 | 60.75 | 63.90 | 62.33 | % | 0.21 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 300.00 | 58.15 | 61.20 | 59.68 | 58.39 | -5.96 | -9.27% | 0.20 | 12 | 29 | 2.60 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 302.50 | 55.80 | 59.55 | 57.68 | 70.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:01 PM EST |
| 305.00 | 53.35 | 56.40 | 54.88 | 63.75 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:01 PM EST |
| 307.50 | 50.80 | 54.40 | 52.60 | % | 0.17 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 310.00 | 48.30 | 51.95 | 50.13 | 69.48 | 0.00 | 0.00% | 0.16 | 0 | 5 | 2.22 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/9/2025 4:00:01 PM EST |
| 312.50 | 45.85 | 49.00 | 47.43 | % | 0.15 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 315.00 | 43.30 | 47.20 | 45.25 | 62.90 | 0.00 | 0.00% | 0.14 | 0 | 3 | 2.03 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:01 PM EST |
| 317.50 | 40.80 | 43.95 | 42.38 | % | 0.13 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 320.00 | 38.35 | 41.40 | 39.88 | 74.51 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.86 | 1.00 | 0.00 | -0.01 | 9/22/2025 | 10/9/2025 4:00:01 PM EST |
| 322.50 | 35.85 | 38.85 | 37.35 | 27.75 | % | 0.12 | 4 | 0 | 1.77 | 1.00 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 4:00:01 PM EST | |
| 325.00 | 33.35 | 36.75 | 35.05 | 69.80 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.68 | 0.99 | 0.00 | -0.04 | 9/22/2025 | 10/9/2025 4:00:01 PM EST |
| 327.50 | 30.75 | 34.50 | 32.63 | 31.25 | % | 0.10 | 20 | 0 | 1.61 | 0.99 | 0.00 | -0.05 | 10/9/2025 | 10/9/2025 4:00:01 PM EST | |
| 330.00 | 28.40 | 31.45 | 29.93 | 27.77 | -5.23 | -15.85% | 0.09 | 2 | 6 | 1.50 | 0.98 | 0.00 | -0.10 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 332.50 | 25.95 | 29.45 | 27.70 | 55.94 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.42 | 0.97 | 0.00 | -0.17 | 10/3/2025 | 10/9/2025 4:00:01 PM EST |
| 335.00 | 23.45 | 26.35 | 24.90 | 33.30 | 0.00 | 0.00% | 0.07 | 0 | 7 | 1.34 | 0.96 | 0.01 | -0.23 | 10/8/2025 | 10/9/2025 4:00:01 PM EST |
| 337.50 | 21.05 | 24.30 | 22.68 | 42.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.23 | 0.95 | 0.01 | -0.34 | 10/3/2025 | 10/9/2025 4:00:01 PM EST |
| 340.00 | 18.60 | 21.75 | 20.18 | 14.70 | -16.12 | -52.31% | 0.06 | 7 | 20 | 1.21 | 0.93 | 0.01 | -0.49 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 342.50 | 16.15 | 19.50 | 17.83 | 12.40 | -15.60 | -55.72% | 0.05 | 34 | 19 | 1.14 | 0.90 | 0.01 | -0.67 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 345.00 | 13.85 | 16.80 | 15.33 | 8.37 | -14.63 | -63.61% | 0.04 | 62 | 6 | 1.06 | 0.87 | 0.02 | -0.90 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 347.50 | 12.30 | 14.30 | 13.30 | 13.87 | -26.12 | -65.32% | 0.04 | 4 | 10 | 0.93 | 0.84 | 0.02 | -1.19 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 350.00 | 10.40 | 12.15 | 11.28 | 12.22 | -4.82 | -28.29% | 0.03 | 244 | 42 | 0.63 | 0.79 | 0.02 | -1.57 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 352.50 | 8.45 | 10.65 | 9.55 | 9.55 | -18.15 | -65.53% | 0.03 | 191 | 1 | 0.62 | 0.74 | 0.03 | -2.06 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 355.00 | 6.45 | 8.60 | 7.53 | 7.79 | -5.41 | -40.99% | 0.02 | 281 | 24 | 0.64 | 0.67 | 0.03 | -2.59 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 357.50 | 5.65 | 7.00 | 6.33 | 6.15 | -13.46 | -68.64% | 0.02 | 209 | 8 | 0.68 | 0.59 | 0.03 | -2.62 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 360.00 | 4.10 | 5.00 | 4.55 | 4.64 | -5.20 | -52.85% | 0.01 | 748 | 122 | 0.61 | 0.50 | 0.04 | -2.56 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 362.50 | 3.25 | 3.75 | 3.50 | 3.29 | -3.81 | -53.67% | 0.01 | 231 | 43 | 0.62 | 0.41 | 0.04 | -2.41 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 365.00 | 2.37 | 2.84 | 2.61 | 2.55 | -2.75 | -51.89% | 0.01 | 406 | 89 | 0.61 | 0.32 | 0.03 | -2.18 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 367.50 | 1.53 | 1.96 | 1.75 | 1.50 | -4.20 | -73.69% | 0.00 | 571 | 171 | 0.61 | 0.25 | 0.03 | -1.56 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 370.00 | 1.20 | 1.42 | 1.31 | 1.16 | -2.46 | -67.96% | 0.00 | 1,535 | 405 | 0.61 | 0.19 | 0.02 | -1.06 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 372.50 | 0.67 | 1.01 | 0.84 | 0.76 | -1.89 | -71.33% | 0.00 | 475 | 143 | 0.61 | 0.13 | 0.02 | -0.70 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 375.00 | 0.43 | 0.58 | 0.51 | 0.52 | -1.60 | -75.48% | 0.00 | 670 | 1,983 | 0.60 | 0.09 | 0.01 | -0.44 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 377.50 | 0.25 | 0.41 | 0.33 | 0.32 | -1.56 | -82.98% | 0.00 | 226 | 103 | 0.60 | 0.06 | 0.01 | -0.26 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 380.00 | 0.06 | 0.25 | 0.16 | 0.17 | -1.20 | -87.60% | 0.00 | 530 | 480 | 0.56 | 0.04 | 0.01 | -0.15 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 382.50 | 0.03 | 0.59 | 0.31 | 0.14 | -1.19 | -89.48% | 0.00 | 75 | 198 | 0.82 | 0.02 | 0.00 | -0.08 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 385.00 | 0.02 | 0.30 | 0.16 | 0.05 | -0.72 | -93.51% | 0.00 | 103 | 590 | 0.58 | 0.01 | 0.00 | -0.04 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 387.50 | 0.00 | 0.70 | 0.35 | 0.06 | -0.47 | -88.68% | 0.00 | 34 | 188 | 0.92 | 0.01 | 0.00 | -0.03 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 390.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.41 | -91.12% | 0.00 | 420 | 1,289 | 0.64 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 392.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.38 | -95.00% | 0.00 | 36 | 205 | 0.73 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 395.00 | 0.00 | 0.27 | 0.14 | 0.03 | -0.32 | -91.43% | 0.00 | 699 | 743 | 0.79 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 397.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.18 | -90.00% | 0.00 | 47 | 202 | 0.83 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 400.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.13 | -86.67% | 0.00 | 158 | 4,291 | 0.75 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 402.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 37 | 813 | 0.94 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 405.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.06 | -75.00% | 0.00 | 66 | 601 | 0.86 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 407.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.14 | -93.34% | 0.00 | 390 | 620 | 0.90 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 410.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 270 | 1,602 | 0.93 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 412.50 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:01 PM EST |
| 415.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 10 | 1,395 | 1.01 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 417.50 | 0.00 | 0.32 | 0.16 | 0.25 | +0.02 | +8.70% | 0.00 | 5 | 54 | 1.30 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 6 | 418 | 1.02 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 422.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.16 | -88.89% | 0.00 | 12 | 45 | 1.05 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 425.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.13 | -92.86% | 0.00 | 49 | 353 | 1.09 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 427.50 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 100 | 2.56 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:01 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 3 | 518 | 1.16 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 432.50 | 0.00 | 2.61 | 1.31 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 132 | 2.69 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:01 PM EST |
| 435.00 | 0.00 | 0.49 | 0.25 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 136 | 2.04 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:01 PM EST |
| 437.50 | 0.00 | 0.90 | 0.45 | 1.06 | +1.02 | +2,550.00% | 0.00 | 1 | 23 | 2.24 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 240 | 1.29 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 442.50 | 0.00 | 0.76 | 0.38 | 1.05 | +0.78 | +288.89% | 0.00 | 1 | 78 | 2.27 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 445.00 | 0.00 | 2.30 | 1.15 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:01 PM EST |
| 447.50 | 0.00 | 1.70 | 0.85 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.78 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 4:00:01 PM EST |
| 450.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:01 PM EST |
| 452.50 | 0.00 | 2.80 | 1.40 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 109 | 3.25 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:01 PM EST |
| 455.00 | 0.00 | 1.90 | 0.95 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 36 | 3.02 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:01 PM EST |
| 457.50 | 0.00 | 2.80 | 1.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.36 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 4:00:01 PM EST |
| 460.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.73 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:01 PM EST |
| 462.50 | 0.00 | 2.80 | 1.40 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.48 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:01 PM EST |
| 465.00 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.37 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 4:00:01 PM EST |
| 467.50 | 0.00 | 2.50 | 1.25 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.48 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:01 PM EST |
| 470.00 | 0.00 | 2.30 | 1.15 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 30 | 3.47 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:01 PM EST |
| 472.50 | 0.00 | 2.51 | 1.26 | % | 0.00 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 475.00 | 0.00 | 2.34 | 1.17 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.59 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:01 PM EST |
| 477.50 | 0.00 | 2.81 | 1.41 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.79 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 4:00:01 PM EST |
| 480.00 | 0.00 | 2.30 | 1.15 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.67 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:01 PM EST |
| 482.50 | 0.00 | 2.51 | 1.26 | % | 0.00 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 485.00 | 0.00 | 1.79 | 0.90 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.64 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:01 PM EST |
| 487.50 | 0.00 | 1.36 | 0.68 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.51 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:01 PM EST |
| 490.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 492.50 | 0.00 | 2.81 | 1.41 | % | 0.00 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 495.00 | 0.00 | 1.80 | 0.90 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.84 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:01 PM EST |
| 497.50 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 500.00 | 0.00 | 1.82 | 0.91 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.93 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 4:00:01 PM EST |
| 502.50 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 505.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 507.50 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 510.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 512.50 | 0.00 | 2.82 | 1.41 | % | 0.00 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 515.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 517.50 | 0.00 | 2.82 | 1.41 | % | 0.00 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 520.00 | 0.00 | 1.56 | 0.78 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.17 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 4:00:01 PM EST |
| 522.50 | 0.00 | 2.82 | 1.41 | % | 0.00 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 525.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 527.50 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 530.00 | 0.00 | 1.58 | 0.79 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 4.33 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/9/2025 4:00:01 PM EST |
| 532.50 | 0.00 | 1.59 | 0.80 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 142 | 4.28 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/9/2025 4:00:01 PM EST |
| 535.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 537.50 | 0.00 | 2.82 | 1.41 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 540.00 | 0.00 | 1.77 | 0.89 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/9/2025 4:00:01 PM EST |
| 542.50 | 0.00 | 2.83 | 1.42 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 545.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 547.50 | 0.00 | 2.69 | 1.35 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 550.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 262 | 2.91 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 1.31 | 0.66 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 1.45 | 0.73 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 205.00 | 0.00 | 0.72 | 0.36 | 0.79 | +0.71 | +887.50% | 0.00 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 0.72 | 0.36 | 0.91 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST | |
| 215.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:01 PM EST |
| 225.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 230.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 235.00 | 0.00 | 0.10 | 0.05 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/9/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 245.00 | 0.00 | 0.54 | 0.27 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.74 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 0.11 | 0.06 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.86 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/9/2025 4:00:01 PM EST |
| 252.50 | 0.00 | 1.92 | 0.96 | % | 0.00 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 255.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.11 | -91.67% | 0.00 | 6 | 18 | 2.72 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 257.50 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 1.99 | 1.00 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 4.05 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/9/2025 4:00:01 PM EST |
| 262.50 | 0.00 | 2.52 | 1.26 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 130 | 4.28 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 4:00:01 PM EST |
| 265.00 | 0.00 | 2.06 | 1.03 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.97 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/9/2025 4:00:01 PM EST |
| 267.50 | 0.00 | 1.54 | 0.77 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 2.34 | 1.17 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.91 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:01 PM EST |
| 272.50 | 0.00 | 0.39 | 0.20 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:01 PM EST |
| 275.00 | 0.00 | 2.34 | 1.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.71 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 4:00:01 PM EST |
| 277.50 | 0.00 | 2.72 | 1.36 | % | 0.00 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 2.34 | 1.17 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.52 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:01 PM EST |
| 282.50 | 0.00 | 0.73 | 0.37 | 0.01 | 0.00 | 0.00% | 0.00 | 48 | 81 | 2.65 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 285.00 | 0.00 | 0.38 | 0.19 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.29 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:01 PM EST |
| 287.50 | 0.00 | 0.34 | 0.17 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.18 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 0.19 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:01 PM EST |
| 292.50 | 0.00 | 0.34 | 0.17 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:01 PM EST |
| 295.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 7 | 58 | 1.47 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 297.50 | 0.00 | 0.36 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.91 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:01 PM EST |
| 300.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 56 | 187 | 1.60 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 302.50 | 0.00 | 0.22 | 0.11 | 0.15 | -0.02 | -11.77% | 0.00 | 1 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 305.00 | 0.01 | 0.27 | 0.14 | 0.05 | -0.18 | -78.27% | 0.00 | 24 | 37 | 1.61 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 307.50 | 0.00 | 0.50 | 0.25 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:01 PM EST |
| 310.00 | 0.03 | 0.38 | 0.21 | 0.23 | +0.10 | +76.93% | 0.00 | 7 | 168 | 1.22 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 312.50 | 0.00 | 0.64 | 0.32 | 0.25 | -1.02 | -80.32% | 0.00 | 5 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 315.00 | 0.00 | 0.98 | 0.49 | 0.54 | +0.23 | +74.20% | 0.00 | 2 | 59 | 1.63 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 317.50 | 0.00 | 0.76 | 0.38 | 0.56 | +0.13 | +30.24% | 0.00 | 2 | 12 | 1.54 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 320.00 | 0.01 | 0.30 | 0.16 | 0.07 | -0.16 | -69.57% | 0.00 | 221 | 310 | 0.93 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 322.50 | 0.00 | 0.21 | 0.11 | 0.20 | -0.13 | -39.40% | 0.00 | 7 | 20 | 1.09 | 0.00 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 325.00 | 0.06 | 0.12 | 0.09 | 0.06 | -0.27 | -81.82% | 0.00 | 56 | 1,150 | 0.89 | -0.01 | 0.00 | -0.04 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 327.50 | 0.00 | 0.30 | 0.15 | 0.52 | +0.12 | +30.00% | 0.00 | 5 | 302 | 1.02 | -0.01 | 0.00 | -0.05 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 330.00 | 0.03 | 0.41 | 0.22 | 0.11 | -0.38 | -77.56% | 0.00 | 425 | 741 | 0.85 | -0.02 | 0.00 | -0.10 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 332.50 | 0.11 | 0.51 | 0.31 | 0.13 | -0.45 | -77.59% | 0.00 | 101 | 123 | 0.90 | -0.03 | 0.00 | -0.17 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 335.00 | 0.01 | 0.40 | 0.21 | 0.21 | -0.49 | -70.00% | 0.00 | 274 | 329 | 0.75 | -0.04 | 0.01 | -0.23 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 337.50 | 0.22 | 0.52 | 0.37 | 0.25 | -0.66 | -72.53% | 0.00 | 638 | 158 | 0.77 | -0.05 | 0.01 | -0.34 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 340.00 | 0.32 | 0.52 | 0.42 | 0.38 | -0.63 | -62.38% | 0.00 | 422 | 719 | 0.73 | -0.07 | 0.01 | -0.49 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 342.50 | 0.45 | 0.71 | 0.58 | 0.45 | -0.82 | -64.57% | 0.00 | 87 | 194 | 0.71 | -0.10 | 0.01 | -0.67 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 345.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.87 | -55.42% | 0.00 | 552 | 405 | 0.67 | -0.13 | 0.02 | -0.90 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 347.50 | 0.82 | 1.08 | 0.95 | 1.10 | -0.65 | -37.15% | 0.00 | 212 | 136 | 0.65 | -0.16 | 0.02 | -1.19 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 350.00 | 1.15 | 1.63 | 1.39 | 1.49 | -0.97 | -39.44% | 0.00 | 3,334 | 2,141 | 0.64 | -0.21 | 0.02 | -1.57 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 352.50 | 1.71 | 2.07 | 1.89 | 2.17 | -1.25 | -36.55% | 0.01 | 327 | 202 | 0.62 | -0.26 | 0.03 | -2.06 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 355.00 | 2.34 | 2.93 | 2.64 | 2.40 | -1.90 | -44.19% | 0.01 | 697 | 1,387 | 0.62 | -0.33 | 0.03 | -2.59 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 357.50 | 3.00 | 4.10 | 3.55 | 3.40 | -1.53 | -31.04% | 0.01 | 152 | 215 | 0.61 | -0.41 | 0.03 | -2.62 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 360.00 | 4.25 | 4.80 | 4.53 | 4.72 | -1.48 | -23.88% | 0.01 | 465 | 983 | 0.59 | -0.50 | 0.04 | -2.56 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 362.50 | 5.45 | 7.40 | 6.43 | 5.47 | -1.32 | -19.44% | 0.02 | 74 | 113 | 0.65 | -0.59 | 0.04 | -2.41 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 365.00 | 6.20 | 9.00 | 7.60 | 6.95 | -1.05 | -13.13% | 0.02 | 285 | 583 | 0.65 | -0.68 | 0.03 | -2.18 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 367.50 | 8.60 | 10.90 | 9.75 | 8.78 | -0.77 | -8.07% | 0.03 | 141 | 229 | 0.60 | -0.75 | 0.03 | -1.56 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 370.00 | 10.55 | 12.45 | 11.50 | 13.27 | +1.27 | +10.59% | 0.03 | 90 | 232 | 0.70 | -0.81 | 0.02 | -1.06 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 372.50 | 11.25 | 15.15 | 13.20 | 18.10 | +5.30 | +41.41% | 0.04 | 23 | 94 | 0.83 | -0.87 | 0.02 | -0.70 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 375.00 | 14.55 | 17.35 | 15.95 | 14.35 | +0.65 | +4.75% | 0.04 | 87 | 180 | 0.83 | -0.91 | 0.01 | -0.44 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 377.50 | 16.00 | 19.75 | 17.88 | 22.04 | +5.79 | +35.64% | 0.05 | 6 | 118 | 1.00 | -0.94 | 0.01 | -0.26 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 380.00 | 19.05 | 22.10 | 20.58 | 20.46 | +0.46 | +2.30% | 0.05 | 15 | 302 | 1.18 | -0.96 | 0.01 | -0.15 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 382.50 | 20.80 | 24.55 | 22.68 | 26.03 | +8.18 | +45.83% | 0.06 | 4 | 90 | 1.28 | -0.98 | 0.00 | -0.08 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 385.00 | 24.40 | 27.10 | 25.75 | 24.45 | +1.96 | +8.72% | 0.07 | 779 | 101 | 1.30 | -0.99 | 0.00 | -0.04 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 387.50 | 26.00 | 29.45 | 27.73 | 27.40 | +5.40 | +24.55% | 0.07 | 478 | 71 | 1.37 | -0.99 | 0.00 | -0.03 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 390.00 | 28.70 | 32.05 | 30.38 | 31.83 | +4.69 | +17.29% | 0.08 | 1,135 | 112 | 1.53 | -1.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 392.50 | 31.00 | 34.45 | 32.73 | 32.40 | +2.95 | +10.02% | 0.08 | 267 | 32 | 1.55 | -1.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 395.00 | 33.25 | 36.95 | 35.10 | 35.00 | +4.10 | +13.27% | 0.09 | 879 | 90 | 1.62 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 397.50 | 36.15 | 39.45 | 37.80 | 37.50 | +10.41 | +38.43% | 0.10 | 553 | 51 | 1.70 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 400.00 | 38.50 | 41.95 | 40.23 | 42.10 | +12.50 | +42.23% | 0.10 | 363 | 24 | 1.76 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 402.50 | 41.35 | 44.45 | 42.90 | 26.67 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:01 PM EST |
| 405.00 | 43.60 | 46.95 | 45.28 | 48.20 | +16.40 | +51.58% | 0.11 | 125 | 6 | 1.92 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 407.50 | 46.30 | 49.45 | 47.88 | 46.25 | +1.25 | +2.78% | 0.12 | 225 | 10 | 1.98 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 410.00 | 48.60 | 51.95 | 50.28 | 23.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:01 PM EST |
| 412.50 | 51.30 | 54.45 | 52.88 | % | 0.13 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 415.00 | 53.60 | 56.95 | 55.28 | 31.89 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:01 PM EST |
| 417.50 | 56.10 | 59.45 | 57.78 | % | 0.14 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 420.00 | 58.60 | 61.95 | 60.28 | 62.10 | +9.90 | +18.97% | 0.14 | 7 | 1 | 2.31 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 422.50 | 61.10 | 64.45 | 62.78 | % | 0.15 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 425.00 | 63.85 | 66.95 | 65.40 | 39.14 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:01 PM EST |
| 427.50 | 66.10 | 69.45 | 67.78 | % | 0.16 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 430.00 | 68.70 | 71.95 | 70.33 | % | 0.16 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 432.50 | 71.05 | 74.45 | 72.75 | 45.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 4:00:01 PM EST |
| 435.00 | 73.65 | 76.95 | 75.30 | % | 0.17 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 437.50 | 76.35 | 79.45 | 77.90 | % | 0.18 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 440.00 | 78.65 | 81.95 | 80.30 | 75.76 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:01 PM EST |
| 442.50 | 81.15 | 84.45 | 82.80 | % | 0.19 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 445.00 | 83.65 | 86.95 | 85.30 | 56.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 4:00:01 PM EST |
| 447.50 | 85.80 | 89.45 | 87.63 | % | 0.20 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 450.00 | 88.05 | 91.95 | 90.00 | 67.55 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/9/2025 4:00:01 PM EST |
| 452.50 | 90.80 | 94.45 | 92.63 | 70.45 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 4:00:01 PM EST |
| 455.00 | 93.35 | 96.95 | 95.15 | % | 0.21 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 457.50 | 95.55 | 99.45 | 97.50 | % | 0.21 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 460.00 | 98.40 | 101.95 | 100.18 | % | 0.22 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 462.50 | 100.45 | 104.45 | 102.45 | % | 0.22 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 465.00 | 103.95 | 106.95 | 105.45 | % | 0.23 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 467.50 | 105.40 | 109.45 | 107.43 | % | 0.23 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 470.00 | 108.95 | 111.95 | 110.45 | % | 0.24 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 472.50 | 110.45 | 114.45 | 112.45 | % | 0.24 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 475.00 | 113.15 | 116.95 | 115.05 | % | 0.24 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 477.50 | 115.50 | 119.45 | 117.48 | % | 0.25 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 480.00 | 118.80 | 121.95 | 120.38 | % | 0.25 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 482.50 | 120.80 | 124.45 | 122.63 | % | 0.25 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 485.00 | 123.30 | 126.95 | 125.13 | % | 0.26 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 487.50 | 125.55 | 129.45 | 127.50 | % | 0.26 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 490.00 | 128.40 | 131.95 | 130.18 | 113.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:01 PM EST |
| 492.50 | 131.40 | 134.45 | 132.93 | % | 0.27 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 495.00 | 133.35 | 136.95 | 135.15 | % | 0.27 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 497.50 | 135.80 | 139.45 | 137.63 | % | 0.28 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 500.00 | 138.55 | 141.95 | 140.25 | 112.28 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 4:00:01 PM EST |
| 502.50 | 140.55 | 144.45 | 142.50 | % | 0.28 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 505.00 | 143.60 | 146.90 | 145.25 | % | 0.29 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 507.50 | 145.55 | 149.45 | 147.50 | % | 0.29 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 510.00 | 148.30 | 151.95 | 150.13 | % | 0.29 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 512.50 | 150.55 | 154.40 | 152.48 | % | 0.30 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 515.00 | 153.30 | 156.90 | 155.10 | % | 0.30 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 517.50 | 155.55 | 159.45 | 157.50 | % | 0.30 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 520.00 | 157.95 | 161.95 | 159.95 | % | 0.31 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 522.50 | 160.55 | 164.45 | 162.50 | % | 0.31 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 525.00 | 163.15 | 166.95 | 165.05 | % | 0.31 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 527.50 | 165.55 | 169.45 | 167.50 | % | 0.32 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 530.00 | 168.05 | 171.95 | 170.00 | % | 0.32 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 532.50 | 170.25 | 174.45 | 172.35 | % | 0.32 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 535.00 | 173.20 | 176.95 | 175.08 | % | 0.33 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 537.50 | 175.40 | 179.45 | 177.43 | % | 0.33 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 540.00 | 178.05 | 181.95 | 180.00 | % | 0.33 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 542.50 | 181.05 | 184.45 | 182.75 | % | 0.34 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 545.00 | 182.95 | 186.95 | 184.95 | % | 0.34 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 547.50 | 186.15 | 189.45 | 187.80 | % | 0.34 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 550.00 | 188.50 | 191.95 | 190.23 | % | 0.35 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST |