Options Chain for CARVANA CO CL A (CVNA) - $360.03 as of 10/10/2025 2:56:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 164.60 | 168.45 | 166.53 | 222.00 | 0.00 | 0.00% | 0.98 | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:59:01 PM EST |
| 175.00 | 159.15 | 163.50 | 161.33 | 216.15 | 0.00 | 0.00% | 0.92 | 0 | 9 | 2.88 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 1:59:01 PM EST |
| 180.00 | 154.05 | 158.50 | 156.28 | 193.85 | 0.00 | 0.00% | 0.87 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 1:59:01 PM EST |
| 185.00 | 149.20 | 153.45 | 151.33 | 200.90 | 0.00 | 0.00% | 0.82 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 1:59:01 PM EST |
| 190.00 | 144.20 | 148.50 | 146.35 | 196.72 | 0.00 | 0.00% | 0.77 | 0 | 8 | 2.56 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 1:59:01 PM EST |
| 195.00 | 139.10 | 143.45 | 141.28 | 150.25 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 10/10/2025 1:59:01 PM EST |
| 200.00 | 134.60 | 138.50 | 136.55 | 166.73 | 0.00 | 0.00% | 0.68 | 0 | 11 | 2.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:01 PM EST |
| 210.00 | 124.30 | 128.50 | 126.40 | 181.00 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 1:59:01 PM EST |
| 220.00 | 114.35 | 118.50 | 116.43 | 154.08 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 1:59:01 PM EST |
| 230.00 | 104.60 | 108.40 | 106.50 | 135.86 | 0.00 | 0.00% | 0.46 | 0 | 15 | 1.87 | 1.00 | 0.00 | -0.01 | 10/8/2025 | 10/10/2025 1:59:01 PM EST |
| 240.00 | 94.40 | 98.80 | 96.60 | 100.22 | -43.79 | -30.41% | 0.40 | 1 | 3 | 1.68 | 1.00 | 0.00 | -0.03 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 250.00 | 84.50 | 88.90 | 86.70 | 142.23 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.53 | 1.00 | 0.00 | -0.07 | 9/19/2025 | 10/10/2025 1:59:01 PM EST |
| 252.50 | 82.40 | 86.30 | 84.35 | % | 0.33 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.07 | 10/10/2025 1:59:01 PM EST | |||
| 255.00 | 79.95 | 83.80 | 81.88 | % | 0.32 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.11 | 10/10/2025 1:59:01 PM EST | |||
| 257.50 | 77.50 | 81.35 | 79.43 | % | 0.31 | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.11 | 10/10/2025 1:59:01 PM EST | |||
| 260.00 | 75.05 | 78.90 | 76.98 | 126.90 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.39 | 0.99 | 0.00 | -0.13 | 9/19/2025 | 10/10/2025 1:59:01 PM EST |
| 262.50 | 72.90 | 76.45 | 74.68 | % | 0.28 | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.14 | 10/10/2025 1:59:01 PM EST | |||
| 265.00 | 70.15 | 74.00 | 72.08 | 101.27 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.33 | 0.99 | 0.00 | -0.16 | 10/8/2025 | 10/10/2025 1:59:01 PM EST |
| 267.50 | 67.70 | 71.50 | 69.60 | % | 0.26 | 0 | 0 | 1.30 | 0.98 | 0.00 | -0.18 | 10/10/2025 1:59:01 PM EST | |||
| 270.00 | 65.25 | 69.15 | 67.20 | 67.94 | -23.38 | -25.61% | 0.25 | 6 | 9 | 1.27 | 0.98 | 0.00 | -0.21 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 272.50 | 62.85 | 66.50 | 64.68 | % | 0.24 | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.21 | 10/10/2025 1:59:01 PM EST | |||
| 275.00 | 60.45 | 64.30 | 62.38 | % | 0.23 | 0 | 0 | 1.20 | 0.97 | 0.00 | -0.25 | 10/10/2025 1:59:01 PM EST | |||
| 277.50 | 58.05 | 61.90 | 59.98 | % | 0.22 | 0 | 0 | 1.15 | 0.97 | 0.00 | -0.26 | 10/10/2025 1:59:01 PM EST | |||
| 280.00 | 55.50 | 58.75 | 57.13 | 58.98 | -19.93 | -25.26% | 0.20 | 13 | 23 | 1.15 | 0.96 | 0.00 | -0.33 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 282.50 | 53.25 | 57.00 | 55.13 | % | 0.20 | 0 | 0 | 1.12 | 0.96 | 0.00 | -0.32 | 10/10/2025 1:59:01 PM EST | |||
| 285.00 | 51.30 | 54.50 | 52.90 | % | 0.19 | 0 | 0 | 1.09 | 0.94 | 0.00 | -0.40 | 10/10/2025 1:59:01 PM EST | |||
| 287.50 | 48.95 | 52.35 | 50.65 | 91.35 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.05 | 0.93 | 0.00 | -0.43 | 9/24/2025 | 10/10/2025 1:59:01 PM EST |
| 290.00 | 46.25 | 50.00 | 48.13 | 70.21 | -34.64 | -33.04% | 0.17 | 1 | 7 | 1.04 | 0.93 | 0.00 | -0.45 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 292.50 | 44.25 | 47.50 | 45.88 | % | 0.16 | 0 | 0 | 0.61 | 0.91 | 0.00 | -0.50 | 10/10/2025 1:59:01 PM EST | |||
| 295.00 | 41.50 | 45.40 | 43.45 | 46.90 | -53.02 | -53.07% | 0.15 | 5 | 2 | 0.72 | 0.90 | 0.00 | -0.53 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 297.50 | 39.25 | 42.40 | 40.83 | 44.62 | % | 0.14 | 5 | 0 | 0.73 | 0.89 | 0.01 | -0.55 | 10/10/2025 | 10/10/2025 1:59:01 PM EST | |
| 300.00 | 37.90 | 40.20 | 39.05 | 40.96 | -23.74 | -36.70% | 0.13 | 5 | 33 | 0.73 | 0.88 | 0.01 | -0.60 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 302.50 | 34.80 | 37.95 | 36.38 | % | 0.12 | 0 | 0 | 0.72 | 0.87 | 0.01 | -0.63 | 10/10/2025 1:59:01 PM EST | |||
| 305.00 | 32.65 | 35.75 | 34.20 | % | 0.11 | 0 | 0 | 0.74 | 0.85 | 0.01 | -0.66 | 10/10/2025 1:59:01 PM EST | |||
| 307.50 | 30.55 | 33.60 | 32.08 | 70.55 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.71 | 0.83 | 0.01 | -0.70 | 9/25/2025 | 10/10/2025 1:59:01 PM EST |
| 310.00 | 28.70 | 31.55 | 30.13 | 67.50 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.69 | 0.82 | 0.01 | -0.73 | 10/3/2025 | 10/10/2025 1:59:01 PM EST |
| 312.50 | 26.40 | 29.50 | 27.95 | % | 0.09 | 0 | 0 | 0.73 | 0.80 | 0.01 | -0.76 | 10/10/2025 1:59:01 PM EST | |||
| 315.00 | 24.50 | 27.50 | 26.00 | % | 0.08 | 0 | 0 | 0.70 | 0.78 | 0.01 | -0.79 | 10/10/2025 1:59:01 PM EST | |||
| 317.50 | 22.25 | 25.50 | 23.88 | % | 0.08 | 0 | 0 | 0.70 | 0.76 | 0.01 | -0.82 | 10/10/2025 1:59:01 PM EST | |||
| 320.00 | 21.10 | 23.70 | 22.40 | 48.84 | 0.00 | 0.00% | 0.07 | 0 | 59 | 0.69 | 0.73 | 0.01 | -0.84 | 10/8/2025 | 10/10/2025 1:59:01 PM EST |
| 322.50 | 19.45 | 21.90 | 20.68 | 22.67 | % | 0.06 | 5 | 0 | 0.69 | 0.71 | 0.01 | -0.86 | 10/10/2025 | 10/10/2025 1:59:01 PM EST | |
| 325.00 | 17.70 | 19.85 | 18.78 | 20.79 | -12.46 | -37.48% | 0.06 | 24 | 2 | 0.67 | 0.68 | 0.01 | -0.87 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 327.50 | 16.40 | 18.25 | 17.33 | 17.30 | -52.10 | -75.08% | 0.05 | 8 | 3 | 0.65 | 0.66 | 0.01 | -0.89 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 330.00 | 15.30 | 16.45 | 15.88 | 16.10 | -11.80 | -42.30% | 0.05 | 61 | 49 | 0.65 | 0.63 | 0.01 | -0.89 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 332.50 | 13.25 | 15.15 | 14.20 | 15.25 | -11.25 | -42.46% | 0.04 | 23 | 1 | 0.67 | 0.60 | 0.01 | -0.90 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 335.00 | 12.40 | 13.00 | 12.70 | 12.55 | -11.60 | -48.04% | 0.04 | 65 | 23 | 0.65 | 0.56 | 0.01 | -0.90 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 337.50 | 11.05 | 11.65 | 11.35 | 11.75 | % | 0.03 | 48 | 0 | 0.63 | 0.53 | 0.01 | -0.89 | 10/10/2025 | 10/10/2025 1:59:01 PM EST | |
| 340.00 | 9.85 | 10.40 | 10.13 | 10.45 | -10.60 | -50.36% | 0.03 | 210 | 466 | 0.62 | 0.50 | 0.01 | -0.88 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 342.50 | 8.65 | 9.25 | 8.95 | 9.30 | -10.60 | -53.27% | 0.03 | 164 | 3 | 0.62 | 0.46 | 0.01 | -0.86 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 345.00 | 7.80 | 8.25 | 8.03 | 8.25 | -10.25 | -55.41% | 0.02 | 202 | 22 | 0.62 | 0.43 | 0.01 | -0.84 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 347.50 | 6.90 | 7.20 | 7.05 | 7.20 | -13.00 | -64.36% | 0.02 | 311 | 11 | 0.60 | 0.40 | 0.01 | -0.81 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 350.00 | 6.10 | 6.30 | 6.20 | 6.50 | -11.70 | -64.29% | 0.02 | 349 | 451 | 0.60 | 0.36 | 0.01 | -0.78 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 352.50 | 5.00 | 5.45 | 5.23 | 5.15 | -11.45 | -68.98% | 0.01 | 194 | 71 | 0.60 | 0.33 | 0.01 | -0.75 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 355.00 | 4.00 | 4.70 | 4.35 | 4.47 | -10.51 | -70.16% | 0.01 | 83 | 66 | 0.60 | 0.30 | 0.01 | -0.71 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 357.50 | 3.70 | 4.05 | 3.88 | 4.15 | -8.15 | -66.26% | 0.01 | 65 | 14 | 0.59 | 0.27 | 0.01 | -0.67 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 360.00 | 3.05 | 3.55 | 3.30 | 3.47 | -8.88 | -71.91% | 0.01 | 814 | 384 | 0.60 | 0.24 | 0.01 | -0.62 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 362.50 | 2.66 | 3.10 | 2.88 | 2.90 | -7.45 | -71.99% | 0.01 | 125 | 619 | 0.59 | 0.21 | 0.01 | -0.58 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 365.00 | 2.12 | 2.62 | 2.37 | 2.67 | -6.53 | -70.98% | 0.01 | 118 | 332 | 0.58 | 0.19 | 0.01 | -0.54 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 367.50 | 1.79 | 2.17 | 1.98 | 2.23 | -6.90 | -75.58% | 0.01 | 73 | 76 | 0.58 | 0.17 | 0.01 | -0.49 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 370.00 | 1.52 | 1.82 | 1.67 | 1.71 | -5.99 | -77.80% | 0.00 | 329 | 956 | 0.58 | 0.15 | 0.01 | -0.45 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 372.50 | 1.17 | 1.43 | 1.30 | 1.30 | -5.72 | -81.49% | 0.00 | 100 | 748 | 0.57 | 0.13 | 0.01 | -0.41 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 375.00 | 0.90 | 1.27 | 1.09 | 1.08 | -5.01 | -82.27% | 0.00 | 410 | 1,209 | 0.57 | 0.11 | 0.01 | -0.37 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 377.50 | 0.02 | 1.10 | 0.56 | 1.12 | -3.99 | -78.09% | 0.00 | 160 | 552 | 0.56 | 0.10 | 0.01 | -0.33 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 380.00 | 0.60 | 0.81 | 0.71 | 0.71 | -3.77 | -84.16% | 0.00 | 423 | 4,467 | 0.56 | 0.08 | 0.01 | -0.30 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 382.50 | 0.24 | 1.25 | 0.75 | 0.57 | -3.50 | -86.00% | 0.00 | 273 | 784 | 0.56 | 0.07 | 0.00 | -0.26 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 385.00 | 0.13 | 0.86 | 0.50 | 0.59 | -2.91 | -83.15% | 0.00 | 346 | 253 | 0.58 | 0.06 | 0.00 | -0.23 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 387.50 | 0.02 | 0.97 | 0.50 | 0.49 | -2.27 | -82.25% | 0.00 | 163 | 574 | 0.66 | 0.05 | 0.00 | -0.20 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 390.00 | 0.02 | 0.64 | 0.33 | 0.29 | -2.27 | -88.68% | 0.00 | 984 | 1,268 | 0.58 | 0.04 | 0.00 | -0.18 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 392.50 | 0.00 | 0.50 | 0.25 | 0.20 | -1.76 | -89.80% | 0.00 | 56 | 234 | 0.57 | 0.04 | 0.00 | -0.15 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 395.00 | 0.00 | 0.60 | 0.30 | 0.28 | -1.67 | -85.65% | 0.00 | 101 | 303 | 0.63 | 0.03 | 0.00 | -0.13 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 397.50 | 0.00 | 2.59 | 1.30 | 0.97 | -0.62 | -39.00% | 0.00 | 14 | 102 | 0.96 | 0.03 | 0.00 | -0.12 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 400.00 | 0.10 | 0.33 | 0.22 | 0.15 | -1.08 | -87.81% | 0.00 | 506 | 3,220 | 0.57 | 0.02 | 0.00 | -0.10 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 402.50 | 0.07 | 0.31 | 0.19 | 0.14 | -0.97 | -87.39% | 0.00 | 14 | 204 | 0.56 | 0.02 | 0.00 | -0.08 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 405.00 | 0.01 | 0.28 | 0.15 | 0.10 | -0.95 | -90.48% | 0.00 | 35 | 265 | 0.56 | 0.01 | 0.00 | -0.07 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 407.50 | 0.00 | 1.72 | 0.86 | 0.31 | -0.46 | -59.74% | 0.00 | 14 | 223 | 1.01 | 0.01 | 0.00 | -0.06 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 410.00 | 0.01 | 1.16 | 0.59 | 0.23 | -0.47 | -67.15% | 0.00 | 159 | 1,783 | 0.76 | 0.01 | 0.00 | -0.05 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 412.50 | 0.00 | 0.50 | 0.25 | 0.39 | -0.09 | -18.75% | 0.00 | 15 | 101 | 0.80 | 0.01 | 0.00 | -0.04 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 415.00 | 0.00 | 0.94 | 0.47 | 0.06 | -0.44 | -88.00% | 0.00 | 9 | 2,300 | 0.70 | 0.01 | 0.00 | -0.03 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 417.50 | 0.00 | 0.33 | 0.17 | 0.21 | -0.29 | -58.00% | 0.00 | 14 | 124 | 0.67 | 0.01 | 0.00 | -0.03 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 420.00 | 0.02 | 0.20 | 0.11 | 0.07 | -0.27 | -79.42% | 0.00 | 153 | 3,316 | 0.62 | 0.00 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 422.50 | 0.00 | 1.17 | 0.59 | 0.42 | +0.11 | +35.49% | 0.00 | 3 | 59 | 1.02 | 0.00 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 425.00 | 0.00 | 0.45 | 0.23 | 0.08 | -0.13 | -61.91% | 0.00 | 3 | 57 | 0.80 | 0.00 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 427.50 | 0.00 | 0.40 | 0.20 | 0.34 | -0.01 | -2.86% | 0.00 | 16 | 552 | 0.92 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 430.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.09 | -60.00% | 0.00 | 30 | 1,484 | 0.76 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 432.50 | 0.01 | 1.25 | 0.63 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.84 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/10/2025 1:59:01 PM EST |
| 435.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 131 | 0.69 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 437.50 | 0.00 | 1.73 | 0.87 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.21 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/10/2025 1:59:01 PM EST |
| 440.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 67 | 550 | 0.68 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 442.50 | 0.01 | 1.01 | 0.51 | 0.05 | -0.05 | -50.00% | 0.00 | 8 | 34 | 0.88 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 445.00 | 0.01 | 1.10 | 0.56 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.90 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:01 PM EST |
| 447.50 | 0.01 | 0.74 | 0.38 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 52 | 0.88 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 450.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 260 | 4,494 | 0.74 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 452.50 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:01 PM EST |
| 455.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.43 | -89.59% | 0.00 | 1 | 204 | 1.15 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 457.50 | 0.00 | 0.28 | 0.14 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.83 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:59:01 PM EST |
| 460.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,812 | 0.84 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:01 PM EST |
| 462.50 | 0.00 | 0.29 | 0.15 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.07 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:59:01 PM EST |
| 465.00 | 0.00 | 0.27 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:01 PM EST |
| 467.50 | 0.00 | 0.46 | 0.23 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.29 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:59:01 PM EST |
| 470.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,172 | 0.90 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:01 PM EST |
| 472.50 | 0.00 | 0.29 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.03 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:59:01 PM EST |
| 475.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:01 PM EST |
| 477.50 | 0.00 | 0.15 | 0.08 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.28 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 1:59:01 PM EST |
| 480.00 | 0.00 | 0.26 | 0.13 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 2,020 | 0.95 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 482.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 485.00 | 0.00 | 0.60 | 0.30 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:59:01 PM EST |
| 487.50 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 490.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.37 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:59:01 PM EST |
| 492.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 495.00 | 0.00 | 0.26 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:01 PM EST |
| 497.50 | 0.00 | 0.96 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.60 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 1:59:01 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 3,091 | 0.89 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 502.50 | 0.00 | 0.84 | 0.42 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:59:01 PM EST |
| 505.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 507.50 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 510.00 | 0.00 | 0.18 | 0.09 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.19 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 1:59:01 PM EST |
| 512.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 515.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 517.50 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 520.00 | 0.00 | 0.44 | 0.22 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.61 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:59:01 PM EST |
| 522.50 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 525.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 527.50 | 0.00 | 1.37 | 0.69 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 530.00 | 0.00 | 1.52 | 0.76 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.83 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:59:01 PM EST |
| 532.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 535.00 | 0.00 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 537.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 540.00 | 0.00 | 1.07 | 0.54 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:01 PM EST |
| 542.50 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:59:01 PM EST |
| 545.00 | 0.00 | 1.27 | 0.64 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:59:01 PM EST |
| 547.50 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 550.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.84 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:59:01 PM EST |
| 560.00 | 0.00 | 1.20 | 0.60 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:59:01 PM EST |
| 570.00 | 0.00 | 1.33 | 0.67 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.98 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:59:01 PM EST |
| 580.00 | 0.00 | 1.53 | 0.77 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:59:01 PM EST |
| 590.00 | 0.00 | 1.73 | 0.87 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.18 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 1:59:01 PM EST |
| 600.00 | 0.00 | 1.38 | 0.69 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 1:59:01 PM EST |
| 610.00 | 0.00 | 1.20 | 0.60 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.15 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 1.45 | 0.73 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.80 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:59:01 PM EST |
| 175.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 717 | 2.23 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:01 PM EST |
| 180.00 | 0.00 | 0.27 | 0.14 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.71 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/10/2025 1:59:01 PM EST |
| 185.00 | 0.00 | 2.31 | 1.16 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 739 | 2.74 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/10/2025 1:59:01 PM EST |
| 190.00 | 0.00 | 1.48 | 0.74 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 300 | 2.41 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 1:59:01 PM EST |
| 195.00 | 0.00 | 0.49 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.92 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:01 PM EST |
| 200.00 | 0.03 | 0.10 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 759 | 3,707 | 1.45 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.06 | +0.01 | +20.00% | 0.00 | 16 | 977 | 1.70 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 220.00 | 0.00 | 1.26 | 0.63 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.82 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:01 PM EST |
| 230.00 | 0.09 | 0.53 | 0.31 | 0.12 | +0.02 | +20.00% | 0.00 | 27 | 224 | 1.25 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | 0.16 | +0.06 | +60.00% | 0.00 | 17 | 260 | 1.04 | 0.00 | 0.00 | -0.03 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 250.00 | 0.02 | 0.70 | 0.36 | 0.36 | +0.28 | +350.00% | 0.00 | 69 | 615 | 0.94 | 0.00 | 0.00 | -0.07 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 252.50 | 0.00 | 1.27 | 0.64 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.25 | -0.01 | 0.00 | -0.07 | 9/23/2025 | 10/10/2025 1:59:01 PM EST |
| 255.00 | 0.00 | 0.82 | 0.41 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.09 | -0.01 | 0.00 | -0.11 | 9/26/2025 | 10/10/2025 1:59:01 PM EST |
| 257.50 | 0.00 | 1.34 | 0.67 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.24 | -0.01 | 0.00 | -0.11 | 9/26/2025 | 10/10/2025 1:59:01 PM EST |
| 260.00 | 0.00 | 0.68 | 0.34 | 0.37 | +0.23 | +164.29% | 0.00 | 11 | 226 | 1.10 | -0.01 | 0.00 | -0.13 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 262.50 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 1.42 | -0.01 | 0.00 | -0.14 | 10/10/2025 1:59:01 PM EST | |||
| 265.00 | 0.00 | 2.56 | 1.28 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.36 | -0.01 | 0.00 | -0.16 | 9/26/2025 | 10/10/2025 1:59:01 PM EST |
| 267.50 | 0.00 | 2.33 | 1.17 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.29 | -0.02 | 0.00 | -0.18 | 9/23/2025 | 10/10/2025 1:59:01 PM EST |
| 270.00 | 0.00 | 0.72 | 0.36 | 0.67 | +0.40 | +148.15% | 0.00 | 107 | 460 | 0.76 | -0.02 | 0.00 | -0.21 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 272.50 | 0.00 | 2.73 | 1.37 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.25 | -0.02 | 0.00 | -0.21 | 9/29/2025 | 10/10/2025 1:59:01 PM EST |
| 275.00 | 0.00 | 2.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.11 | -0.03 | 0.00 | -0.25 | 10/9/2025 | 10/10/2025 1:59:01 PM EST |
| 277.50 | 0.00 | 2.99 | 1.50 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.20 | -0.03 | 0.00 | -0.26 | 9/29/2025 | 10/10/2025 1:59:01 PM EST |
| 280.00 | 0.01 | 1.17 | 0.59 | 1.04 | +0.63 | +153.66% | 0.00 | 14 | 188 | 0.72 | -0.04 | 0.00 | -0.33 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 282.50 | 0.00 | 2.91 | 1.46 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.11 | -0.04 | 0.00 | -0.32 | 9/24/2025 | 10/10/2025 1:59:01 PM EST |
| 285.00 | 1.15 | 1.37 | 1.26 | 1.30 | +0.85 | +188.89% | 0.00 | 44 | 33 | 0.84 | -0.06 | 0.00 | -0.40 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 287.50 | 1.14 | 1.69 | 1.42 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.83 | -0.07 | 0.00 | -0.43 | 9/23/2025 | 10/10/2025 1:59:01 PM EST |
| 290.00 | 1.37 | 1.79 | 1.58 | 1.53 | +1.03 | +206.00% | 0.01 | 51 | 514 | 0.87 | -0.07 | 0.00 | -0.45 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 292.50 | 1.54 | 2.63 | 2.09 | 1.46 | +0.22 | +17.75% | 0.01 | 5 | 15 | 0.81 | -0.09 | 0.00 | -0.50 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 295.00 | 1.76 | 2.73 | 2.25 | 1.70 | +0.71 | +71.72% | 0.01 | 16 | 23 | 0.80 | -0.10 | 0.00 | -0.53 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 297.50 | 2.02 | 2.45 | 2.24 | 1.94 | +1.21 | +165.76% | 0.01 | 24 | 13 | 0.86 | -0.11 | 0.01 | -0.55 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 300.00 | 2.25 | 2.64 | 2.45 | 2.69 | +1.93 | +253.95% | 0.01 | 2,540 | 2,667 | 0.78 | -0.12 | 0.01 | -0.60 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 302.50 | 2.54 | 3.30 | 2.92 | 2.30 | +0.94 | +69.12% | 0.01 | 148 | 29 | 0.77 | -0.13 | 0.01 | -0.63 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 305.00 | 2.83 | 3.70 | 3.27 | 2.90 | +2.08 | +253.66% | 0.01 | 153 | 73 | 0.77 | -0.15 | 0.01 | -0.66 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 307.50 | 3.00 | 3.95 | 3.48 | 3.40 | +2.40 | +240.00% | 0.01 | 50 | 16 | 0.76 | -0.17 | 0.01 | -0.70 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 310.00 | 3.75 | 4.05 | 3.90 | 4.00 | +2.97 | +288.35% | 0.01 | 310 | 601 | 0.75 | -0.18 | 0.01 | -0.73 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 312.50 | 4.05 | 4.65 | 4.35 | 3.90 | +2.49 | +176.60% | 0.01 | 174 | 97 | 0.72 | -0.20 | 0.01 | -0.76 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 315.00 | 4.40 | 5.15 | 4.78 | 4.57 | +3.37 | +280.84% | 0.02 | 153 | 121 | 0.72 | -0.22 | 0.01 | -0.79 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 317.50 | 4.90 | 5.75 | 5.33 | 4.95 | +3.59 | +263.98% | 0.02 | 54 | 100 | 0.71 | -0.24 | 0.01 | -0.82 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 320.00 | 5.70 | 6.40 | 6.05 | 6.02 | +4.44 | +281.02% | 0.02 | 521 | 549 | 0.70 | -0.27 | 0.01 | -0.84 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 322.50 | 6.35 | 7.15 | 6.75 | 6.95 | +3.87 | +125.65% | 0.02 | 172 | 148 | 0.69 | -0.29 | 0.01 | -0.86 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 325.00 | 7.20 | 7.95 | 7.58 | 7.75 | +5.84 | +305.76% | 0.02 | 202 | 660 | 0.69 | -0.32 | 0.01 | -0.87 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 327.50 | 7.65 | 8.80 | 8.23 | 8.25 | +6.15 | +292.86% | 0.03 | 123 | 363 | 0.67 | -0.34 | 0.01 | -0.89 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 330.00 | 9.05 | 9.65 | 9.35 | 9.17 | +6.52 | +246.04% | 0.03 | 525 | 1,820 | 0.68 | -0.37 | 0.01 | -0.89 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 332.50 | 9.90 | 10.75 | 10.33 | 10.45 | +7.45 | +248.34% | 0.03 | 100 | 449 | 0.67 | -0.40 | 0.01 | -0.90 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 335.00 | 11.15 | 11.80 | 11.48 | 10.90 | +7.45 | +215.95% | 0.03 | 195 | 435 | 0.67 | -0.44 | 0.01 | -0.90 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 337.50 | 12.15 | 13.00 | 12.58 | 12.75 | +8.85 | +226.93% | 0.04 | 70 | 246 | 0.65 | -0.47 | 0.01 | -0.89 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 340.00 | 13.55 | 14.20 | 13.88 | 14.07 | +9.37 | +199.37% | 0.04 | 801 | 692 | 0.65 | -0.50 | 0.01 | -0.88 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 342.50 | 14.45 | 16.55 | 15.50 | 15.39 | +10.10 | +190.93% | 0.05 | 441 | 759 | 0.66 | -0.54 | 0.01 | -0.86 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 345.00 | 16.15 | 17.10 | 16.63 | 15.85 | +9.63 | +154.83% | 0.05 | 639 | 495 | 0.65 | -0.57 | 0.01 | -0.84 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 347.50 | 17.25 | 19.55 | 18.40 | 16.15 | +8.15 | +101.88% | 0.05 | 86 | 396 | 0.64 | -0.60 | 0.01 | -0.81 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 350.00 | 19.00 | 20.40 | 19.70 | 19.79 | +11.87 | +149.88% | 0.06 | 743 | 1,793 | 0.65 | -0.64 | 0.01 | -0.78 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 352.50 | 20.45 | 22.80 | 21.63 | 20.23 | +11.13 | +122.31% | 0.06 | 31 | 139 | 0.65 | -0.67 | 0.01 | -0.75 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 355.00 | 22.40 | 24.30 | 23.35 | 22.61 | +12.92 | +133.34% | 0.07 | 76 | 254 | 0.64 | -0.70 | 0.01 | -0.71 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 357.50 | 23.05 | 26.45 | 24.75 | 23.99 | +12.69 | +112.31% | 0.07 | 46 | 103 | 0.63 | -0.73 | 0.01 | -0.67 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 360.00 | 25.10 | 27.75 | 26.43 | 26.38 | +14.33 | +118.93% | 0.07 | 312 | 2,724 | 0.61 | -0.76 | 0.01 | -0.62 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 362.50 | 26.85 | 30.35 | 28.60 | 26.90 | +14.17 | +111.32% | 0.08 | 30 | 70 | 0.59 | -0.79 | 0.01 | -0.58 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 365.00 | 28.95 | 32.40 | 30.68 | 30.85 | +16.60 | +116.50% | 0.08 | 384 | 510 | 0.59 | -0.81 | 0.01 | -0.54 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 367.50 | 32.05 | 34.55 | 33.30 | 32.00 | +15.30 | +91.62% | 0.09 | 55 | 161 | 0.68 | -0.83 | 0.01 | -0.49 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 370.00 | 34.00 | 36.50 | 35.25 | 35.33 | +17.28 | +95.74% | 0.10 | 116 | 1,532 | 0.70 | -0.85 | 0.01 | -0.45 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 372.50 | 35.55 | 38.55 | 37.05 | 26.00 | 0.00 | 0.00% | 0.10 | 0 | 95 | 0.74 | -0.87 | 0.01 | -0.41 | 10/9/2025 | 10/10/2025 1:59:01 PM EST |
| 375.00 | 37.70 | 41.20 | 39.45 | 37.95 | +15.75 | +70.95% | 0.11 | 16 | 267 | 0.70 | -0.89 | 0.01 | -0.37 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 377.50 | 40.05 | 43.55 | 41.80 | 41.80 | +19.95 | +91.31% | 0.11 | 39 | 110 | 0.71 | -0.90 | 0.01 | -0.33 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 380.00 | 42.35 | 44.95 | 43.65 | 44.00 | +19.15 | +77.07% | 0.11 | 55 | 795 | 0.72 | -0.92 | 0.01 | -0.30 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 382.50 | 44.75 | 48.30 | 46.53 | 44.85 | +18.65 | +71.19% | 0.12 | 8 | 44 | 0.74 | -0.93 | 0.00 | -0.26 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 385.00 | 47.25 | 50.20 | 48.73 | 41.50 | +11.40 | +37.88% | 0.13 | 14 | 141 | 0.75 | -0.94 | 0.00 | -0.23 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 387.50 | 49.75 | 52.70 | 51.23 | 48.95 | +13.00 | +36.17% | 0.13 | 7 | 23 | 0.84 | -0.95 | 0.00 | -0.20 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 390.00 | 51.80 | 55.60 | 53.70 | 51.16 | +17.33 | +51.23% | 0.14 | 49 | 199 | 0.79 | -0.96 | 0.00 | -0.18 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 392.50 | 54.50 | 58.30 | 56.40 | 41.11 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.89 | -0.96 | 0.00 | -0.15 | 10/9/2025 | 10/10/2025 1:59:01 PM EST |
| 395.00 | 56.90 | 60.70 | 58.80 | 44.87 | 0.00 | 0.00% | 0.15 | 0 | 98 | 0.91 | -0.97 | 0.00 | -0.13 | 10/9/2025 | 10/10/2025 1:59:01 PM EST |
| 397.50 | 59.35 | 63.25 | 61.30 | 52.00 | +2.50 | +5.06% | 0.15 | 1 | 8 | 0.96 | -0.97 | 0.00 | -0.12 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 400.00 | 61.75 | 65.45 | 63.60 | 58.00 | +12.45 | +27.34% | 0.16 | 87 | 280 | 0.87 | -0.98 | 0.00 | -0.10 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 402.50 | 64.40 | 67.60 | 66.00 | 36.20 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.99 | -0.98 | 0.00 | -0.08 | 10/6/2025 | 10/10/2025 1:59:01 PM EST |
| 405.00 | 66.80 | 70.65 | 68.73 | 36.60 | 0.00 | 0.00% | 0.17 | 0 | 18 | 1.02 | -0.99 | 0.00 | -0.07 | 10/7/2025 | 10/10/2025 1:59:01 PM EST |
| 407.50 | 69.30 | 73.20 | 71.25 | 38.85 | 0.00 | 0.00% | 0.17 | 0 | 23 | 1.03 | -0.99 | 0.00 | -0.06 | 10/7/2025 | 10/10/2025 1:59:01 PM EST |
| 410.00 | 71.80 | 75.70 | 73.75 | 51.00 | 0.00 | 0.00% | 0.18 | 0 | 35 | 0.99 | -0.99 | 0.00 | -0.05 | 10/9/2025 | 10/10/2025 1:59:01 PM EST |
| 412.50 | 74.30 | 78.15 | 76.23 | 49.35 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.06 | -0.99 | 0.00 | -0.04 | 10/8/2025 | 10/10/2025 1:59:01 PM EST |
| 415.00 | 76.80 | 80.60 | 78.70 | 55.75 | +23.45 | +72.61% | 0.19 | 1 | 7 | 1.05 | -0.99 | 0.00 | -0.03 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 417.50 | 79.30 | 83.15 | 81.23 | 36.65 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.11 | -0.99 | 0.00 | -0.03 | 9/29/2025 | 10/10/2025 1:59:01 PM EST |
| 420.00 | 81.75 | 85.25 | 83.50 | 46.60 | 0.00 | 0.00% | 0.20 | 0 | 52 | 1.03 | -1.00 | 0.00 | -0.02 | 10/3/2025 | 10/10/2025 1:59:01 PM EST |
| 422.50 | 84.30 | 88.15 | 86.23 | % | 0.20 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.02 | 10/10/2025 1:59:01 PM EST | |||
| 425.00 | 86.85 | 90.65 | 88.75 | % | 0.21 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.02 | 10/10/2025 1:59:01 PM EST | |||
| 427.50 | 89.25 | 93.15 | 91.20 | 42.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 10/2/2025 | 10/10/2025 1:59:01 PM EST |
| 430.00 | 91.75 | 95.65 | 93.70 | 44.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 10/2/2025 | 10/10/2025 1:59:01 PM EST |
| 432.50 | 94.55 | 98.15 | 96.35 | % | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 10/10/2025 1:59:01 PM EST | |||
| 435.00 | 96.75 | 100.65 | 98.70 | % | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 10/10/2025 1:59:01 PM EST | |||
| 437.50 | 99.25 | 103.15 | 101.20 | 53.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.01 | 10/3/2025 | 10/10/2025 1:59:01 PM EST |
| 440.00 | 101.75 | 105.65 | 103.70 | 56.44 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:59:01 PM EST |
| 442.50 | 104.25 | 108.15 | 106.20 | % | 0.24 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 445.00 | 106.75 | 110.65 | 108.70 | % | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 447.50 | 109.25 | 113.15 | 111.20 | % | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 450.00 | 111.75 | 115.65 | 113.70 | 88.03 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.38 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:01 PM EST |
| 452.50 | 114.30 | 118.10 | 116.20 | 90.55 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:01 PM EST |
| 455.00 | 116.75 | 120.65 | 118.70 | 66.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:59:01 PM EST |
| 457.50 | 119.40 | 123.15 | 121.28 | % | 0.27 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 460.00 | 121.75 | 125.65 | 123.70 | 87.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 10/10/2025 1:59:01 PM EST |
| 462.50 | 124.20 | 128.15 | 126.18 | % | 0.27 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 465.00 | 126.65 | 130.65 | 128.65 | % | 0.28 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 467.50 | 129.15 | 133.15 | 131.15 | % | 0.28 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 470.00 | 132.15 | 135.60 | 133.88 | 107.78 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.53 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:01 PM EST |
| 472.50 | 134.25 | 138.15 | 136.20 | 110.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:01 PM EST |
| 475.00 | 136.65 | 140.65 | 138.65 | % | 0.29 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 477.50 | 139.30 | 143.15 | 141.23 | % | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 480.00 | 141.80 | 144.80 | 143.30 | % | 0.30 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 482.50 | 144.50 | 147.55 | 146.03 | % | 0.30 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 485.00 | 146.65 | 150.65 | 148.65 | % | 0.31 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 487.50 | 149.30 | 153.30 | 151.30 | % | 0.31 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 490.00 | 151.65 | 155.65 | 153.65 | 151.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 10/10/2025 1:59:01 PM EST |
| 492.50 | 154.15 | 158.15 | 156.15 | 115.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:59:01 PM EST |
| 495.00 | 156.70 | 160.65 | 158.68 | % | 0.32 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 497.50 | 159.35 | 163.15 | 161.25 | % | 0.32 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 500.00 | 161.75 | 165.65 | 163.70 | % | 0.33 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 502.50 | 164.25 | 168.15 | 166.20 | % | 0.33 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 505.00 | 166.70 | 170.65 | 168.68 | % | 0.33 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 507.50 | 169.30 | 173.60 | 171.45 | % | 0.34 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 510.00 | 171.75 | 175.65 | 173.70 | 171.35 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 10/10/2025 1:59:01 PM EST |
| 512.50 | 174.25 | 178.15 | 176.20 | 122.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:59:01 PM EST |
| 515.00 | 176.75 | 180.65 | 178.70 | % | 0.35 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 517.50 | 179.55 | 183.15 | 181.35 | % | 0.35 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 520.00 | 181.70 | 185.65 | 183.68 | % | 0.35 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 522.50 | 184.25 | 188.00 | 186.13 | % | 0.36 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 525.00 | 186.75 | 190.65 | 188.70 | % | 0.36 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 527.50 | 189.30 | 193.15 | 191.23 | % | 0.36 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 530.00 | 191.70 | 195.65 | 193.68 | % | 0.37 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 532.50 | 194.25 | 198.15 | 196.20 | % | 0.37 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 535.00 | 197.25 | 200.65 | 198.95 | % | 0.37 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 537.50 | 199.25 | 203.15 | 201.20 | % | 0.37 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 540.00 | 201.75 | 205.65 | 203.70 | 171.95 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 10/10/2025 1:59:01 PM EST |
| 542.50 | 204.25 | 208.15 | 206.20 | % | 0.38 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 545.00 | 206.75 | 210.65 | 208.70 | % | 0.38 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 547.50 | 209.50 | 213.15 | 211.33 | % | 0.39 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 550.00 | 211.65 | 215.65 | 213.65 | % | 0.39 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 560.00 | 221.70 | 225.65 | 223.68 | 191.95 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 10/10/2025 1:59:01 PM EST |
| 570.00 | 232.00 | 235.65 | 233.83 | % | 0.41 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 580.00 | 241.75 | 245.65 | 243.70 | % | 0.42 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 590.00 | 251.65 | 255.65 | 253.65 | % | 0.43 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 600.00 | 261.65 | 265.65 | 263.65 | % | 0.44 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 610.00 | 271.65 | 275.60 | 273.63 | % | 0.45 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST |