Options Chain for CARVANA CO CL A (CVNA) - $378.06 as of 9/18/2025 10:34:19 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 196.00 | 199.65 | 197.83 | % | 1.01 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 200.00 | 191.05 | 194.60 | 192.83 | % | 0.96 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 205.00 | 186.00 | 189.65 | 187.83 | % | 0.92 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 210.00 | 181.10 | 184.65 | 182.88 | 162.70 | 0.00 | 0.00% | 0.87 | 0 | 10 | 1.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/18/2025 9:59:03 AM EST |
| 215.00 | 176.00 | 179.70 | 177.85 | % | 0.83 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 220.00 | 171.10 | 175.30 | 173.20 | % | 0.79 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 225.00 | 166.10 | 169.70 | 167.90 | % | 0.75 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 230.00 | 161.10 | 164.75 | 162.93 | 145.85 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 9:59:03 AM EST |
| 235.00 | 156.10 | 159.90 | 158.00 | 130.20 | 0.00 | 0.00% | 0.67 | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/18/2025 9:59:03 AM EST |
| 240.00 | 151.10 | 154.80 | 152.95 | % | 0.64 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 245.00 | 146.20 | 150.40 | 148.30 | % | 0.61 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 250.00 | 141.15 | 144.85 | 143.00 | % | 0.57 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 9/18/2025 9:59:03 AM EST | |||
| 255.00 | 136.35 | 140.00 | 138.18 | % | 0.54 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 9/18/2025 9:59:03 AM EST | |||
| 260.00 | 131.20 | 134.90 | 133.05 | % | 0.51 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 9/18/2025 9:59:03 AM EST | |||
| 265.00 | 126.30 | 129.95 | 128.13 | 106.77 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.23 | 1.00 | 0.00 | -0.02 | 8/29/2025 | 9/18/2025 9:59:03 AM EST |
| 270.00 | 121.30 | 125.10 | 123.20 | % | 0.46 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.04 | 9/18/2025 9:59:03 AM EST | |||
| 275.00 | 116.40 | 119.60 | 118.00 | 87.35 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.17 | 1.00 | 0.00 | -0.05 | 9/16/2025 | 9/18/2025 9:59:03 AM EST |
| 280.00 | 111.45 | 115.10 | 113.28 | % | 0.40 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.05 | 9/18/2025 9:59:03 AM EST | |||
| 285.00 | 106.50 | 110.10 | 108.30 | % | 0.38 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.06 | 9/18/2025 9:59:03 AM EST | |||
| 290.00 | 101.50 | 105.20 | 103.35 | % | 0.36 | 0 | 1 | 1.02 | 0.99 | 0.00 | -0.07 | 9/18/2025 9:59:03 AM EST | |||
| 295.00 | 96.70 | 100.40 | 98.55 | % | 0.33 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.08 | 9/18/2025 9:59:03 AM EST | |||
| 300.00 | 91.75 | 95.35 | 93.55 | 74.70 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.97 | 0.98 | 0.00 | -0.11 | 9/17/2025 | 9/18/2025 9:59:03 AM EST |
| 305.00 | 86.80 | 90.50 | 88.65 | 57.00 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.92 | 0.98 | 0.00 | -0.12 | 9/12/2025 | 9/18/2025 9:59:03 AM EST |
| 310.00 | 81.90 | 85.30 | 83.60 | % | 0.27 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.13 | 9/18/2025 9:59:03 AM EST | |||
| 315.00 | 77.15 | 80.80 | 78.98 | 64.22 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.85 | 0.96 | 0.00 | -0.16 | 9/9/2025 | 9/18/2025 9:59:03 AM EST |
| 320.00 | 72.25 | 76.00 | 74.13 | 59.75 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.18 | 9/9/2025 | 9/18/2025 9:59:03 AM EST |
| 325.00 | 67.50 | 71.20 | 69.35 | 47.13 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.79 | 0.95 | 0.00 | -0.21 | 9/10/2025 | 9/18/2025 9:59:03 AM EST |
| 330.00 | 62.80 | 66.45 | 64.63 | 43.88 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.75 | 0.93 | 0.00 | -0.24 | 9/4/2025 | 9/18/2025 9:59:03 AM EST |
| 335.00 | 59.05 | 61.00 | 60.03 | 49.00 | +8.00 | +19.52% | 0.18 | 2 | 4 | 0.73 | 0.92 | 0.00 | -0.27 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 340.00 | 54.50 | 56.30 | 55.40 | 47.20 | +3.90 | +9.01% | 0.16 | 1 | 8 | 0.56 | 0.91 | 0.00 | -0.29 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 345.00 | 49.45 | 52.05 | 50.75 | 52.30 | +19.15 | +57.77% | 0.15 | 3 | 27 | 0.54 | 0.89 | 0.00 | -0.32 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 347.50 | 46.75 | 50.65 | 48.70 | % | 0.14 | 0 | 0 | 0.54 | 0.88 | 0.00 | -0.34 | 9/18/2025 9:59:03 AM EST | |||
| 350.00 | 45.45 | 47.85 | 46.65 | 47.98 | +12.78 | +36.31% | 0.13 | 3 | 48 | 0.54 | 0.87 | 0.00 | -0.36 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 352.50 | 42.90 | 45.30 | 44.10 | % | 0.13 | 0 | 0 | 0.54 | 0.86 | 0.00 | -0.37 | 9/18/2025 9:59:03 AM EST | |||
| 355.00 | 40.30 | 43.60 | 41.95 | 20.43 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.54 | 0.84 | 0.01 | -0.39 | 9/12/2025 | 9/18/2025 9:59:03 AM EST |
| 357.50 | 38.15 | 42.25 | 40.20 | % | 0.11 | 0 | 0 | 0.54 | 0.83 | 0.01 | -0.40 | 9/18/2025 9:59:03 AM EST | |||
| 360.00 | 37.80 | 40.20 | 39.00 | 37.06 | +12.56 | +51.27% | 0.11 | 20 | 104 | 0.54 | 0.82 | 0.01 | -0.41 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 362.50 | 35.25 | 37.30 | 36.28 | 33.99 | +10.59 | +45.26% | 0.10 | 3 | 1 | 0.53 | 0.80 | 0.01 | -0.43 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 365.00 | 33.85 | 35.80 | 34.83 | 31.75 | +9.25 | +41.12% | 0.10 | 7 | 28 | 0.53 | 0.79 | 0.01 | -0.44 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 367.50 | 32.05 | 33.70 | 32.88 | 29.50 | +11.00 | +59.46% | 0.09 | 3 | 11 | 0.53 | 0.77 | 0.01 | -0.46 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 370.00 | 29.95 | 31.05 | 30.50 | 29.40 | +9.60 | +48.49% | 0.08 | 13 | 100 | 0.53 | 0.75 | 0.01 | -0.47 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 372.50 | 28.10 | 29.40 | 28.75 | 23.55 | +5.80 | +32.68% | 0.08 | 1 | 10 | 0.51 | 0.74 | 0.01 | -0.48 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 375.00 | 26.50 | 27.45 | 26.98 | 26.05 | +8.45 | +48.02% | 0.07 | 13 | 1,064 | 0.50 | 0.72 | 0.01 | -0.49 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 377.50 | 24.80 | 26.45 | 25.63 | 22.43 | +6.63 | +41.97% | 0.07 | 1 | 3 | 0.52 | 0.70 | 0.01 | -0.50 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 380.00 | 23.00 | 24.15 | 23.58 | 22.05 | +6.87 | +45.26% | 0.06 | 11 | 45 | 0.52 | 0.68 | 0.01 | -0.51 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 382.50 | 21.50 | 22.85 | 22.18 | 14.22 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.51 | 0.65 | 0.01 | -0.52 | 9/17/2025 | 9/18/2025 9:59:03 AM EST |
| 385.00 | 19.95 | 20.95 | 20.45 | 19.50 | +7.50 | +62.50% | 0.05 | 22 | 10 | 0.51 | 0.63 | 0.01 | -0.52 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 390.00 | 17.20 | 17.85 | 17.53 | 17.40 | +6.75 | +63.38% | 0.04 | 20 | 78 | 0.50 | 0.58 | 0.01 | -0.53 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 395.00 | 14.50 | 15.35 | 14.93 | 13.90 | +8.70 | +167.31% | 0.04 | 11 | 13 | 0.49 | 0.53 | 0.01 | -0.53 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 400.00 | 12.30 | 12.80 | 12.55 | 12.45 | +4.95 | +66.00% | 0.03 | 41 | 256 | 0.49 | 0.48 | 0.01 | -0.52 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 405.00 | 10.25 | 10.70 | 10.48 | 10.50 | +5.65 | +116.50% | 0.03 | 182 | 542 | 0.49 | 0.43 | 0.01 | -0.50 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 410.00 | 8.50 | 9.10 | 8.80 | 9.24 | +5.83 | +170.97% | 0.02 | 15 | 12 | 0.47 | 0.38 | 0.01 | -0.48 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 415.00 | 6.90 | 7.25 | 7.08 | 8.00 | +4.20 | +110.53% | 0.02 | 2 | 2 | 0.49 | 0.33 | 0.01 | -0.45 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 420.00 | 5.60 | 5.95 | 5.78 | 4.95 | +2.24 | +82.66% | 0.01 | 22 | 260 | 0.48 | 0.28 | 0.01 | -0.42 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 425.00 | 4.45 | 4.75 | 4.60 | 4.55 | +2.65 | +139.48% | 0.01 | 1 | 217 | 0.47 | 0.24 | 0.01 | -0.39 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 430.00 | 3.55 | 3.80 | 3.68 | 3.15 | +1.51 | +92.08% | 0.01 | 56 | 3,617 | 0.46 | 0.21 | 0.01 | -0.35 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 435.00 | 2.76 | 2.97 | 2.87 | 2.84 | +1.51 | +113.54% | 0.01 | 137 | 547 | 0.47 | 0.17 | 0.01 | -0.31 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 440.00 | 2.04 | 2.36 | 2.20 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.46 | 0.14 | 0.01 | -0.28 | 9/11/2025 | 9/18/2025 9:59:03 AM EST |
| 445.00 | 1.48 | 1.90 | 1.69 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.12 | 0.01 | -0.24 | 9/11/2025 | 9/18/2025 9:59:03 AM EST |
| 450.00 | 1.21 | 1.41 | 1.31 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.46 | 0.10 | 0.00 | -0.21 | 9/17/2025 | 9/18/2025 9:59:03 AM EST |
| 455.00 | 0.89 | 1.06 | 0.98 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.46 | 0.08 | 0.00 | -0.17 | 9/17/2025 | 9/18/2025 9:59:03 AM EST |
| 460.00 | 0.68 | 0.83 | 0.76 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.45 | 0.06 | 0.00 | -0.15 | 9/3/2025 | 9/18/2025 9:59:03 AM EST |
| 465.00 | 0.21 | 0.81 | 0.51 | 0.77 | % | 0.00 | 1 | 0 | 0.42 | 0.05 | 0.00 | -0.12 | 9/18/2025 | 9/18/2025 9:59:03 AM EST | |
| 470.00 | 0.08 | 0.88 | 0.48 | % | 0.00 | 0 | 0 | 0.50 | 0.04 | 0.00 | -0.10 | 9/18/2025 9:59:03 AM EST | |||
| 475.00 | 0.03 | 0.86 | 0.45 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.08 | 9/18/2025 9:59:03 AM EST | |||
| 480.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.07 | 9/18/2025 9:59:03 AM EST | |||
| 485.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.05 | 9/18/2025 9:59:03 AM EST | |||
| 490.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.04 | 9/18/2025 9:59:03 AM EST | |||
| 495.00 | 0.00 | 0.46 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.01 | 0.00 | -0.03 | 9/15/2025 | 9/18/2025 9:59:03 AM EST |
| 500.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.02 | 9/18/2025 9:59:03 AM EST | |||
| 510.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 9/18/2025 9:59:03 AM EST | |||
| 520.00 | 0.00 | 0.26 | 0.13 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.00 | 0.00 | -0.01 | 9/5/2025 | 9/18/2025 9:59:03 AM EST |
| 530.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 540.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 550.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:59:03 AM 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 | 0.19 | 0.10 | 0.19 | +0.09 | +90.00% | 0.00 | 1 | 173 | 1.26 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 205.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 210.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 215.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 220.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 225.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 230.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:03 AM EST |
| 235.00 | 0.00 | 0.31 | 0.16 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 9:59:03 AM EST |
| 240.00 | 0.00 | 0.36 | 0.18 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:03 AM EST |
| 245.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 250.00 | 0.00 | 0.46 | 0.23 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.08 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/18/2025 9:59:03 AM EST |
| 255.00 | 0.00 | 0.52 | 0.26 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.06 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/18/2025 9:59:03 AM EST |
| 260.00 | 0.00 | 0.36 | 0.18 | 0.50 | -0.01 | -1.97% | 0.00 | 1 | 14 | 1.03 | 0.00 | 0.00 | -0.02 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 265.00 | 0.00 | 0.63 | 0.32 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.01 | 0.00 | 0.00 | -0.02 | 9/16/2025 | 9/18/2025 9:59:03 AM EST |
| 270.00 | 0.00 | 0.70 | 0.35 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.98 | 0.00 | 0.00 | -0.04 | 9/16/2025 | 9/18/2025 9:59:03 AM EST |
| 275.00 | 0.00 | 0.77 | 0.39 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.96 | 0.00 | 0.00 | -0.05 | 9/17/2025 | 9/18/2025 9:59:03 AM EST |
| 280.00 | 0.00 | 0.84 | 0.42 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.93 | 0.00 | 0.00 | -0.05 | 9/17/2025 | 9/18/2025 9:59:03 AM EST |
| 285.00 | 0.11 | 0.91 | 0.51 | 0.30 | -0.62 | -67.40% | 0.00 | 1 | 46 | 0.90 | -0.01 | 0.00 | -0.06 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 290.00 | 0.25 | 0.99 | 0.62 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.88 | -0.01 | 0.00 | -0.07 | 9/17/2025 | 9/18/2025 9:59:03 AM EST |
| 295.00 | 0.20 | 1.08 | 0.64 | 0.45 | -1.14 | -71.70% | 0.00 | 1 | 28 | 0.85 | -0.01 | 0.00 | -0.08 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 300.00 | 0.38 | 1.07 | 0.73 | 0.50 | -0.29 | -36.71% | 0.00 | 38 | 626 | 0.63 | -0.02 | 0.00 | -0.11 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 305.00 | 0.46 | 1.15 | 0.81 | 0.85 | -0.09 | -9.58% | 0.00 | 4 | 57 | 0.73 | -0.02 | 0.00 | -0.12 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 310.00 | 0.60 | 0.95 | 0.78 | 1.00 | -0.15 | -13.05% | 0.00 | 15 | 98 | 0.72 | -0.03 | 0.00 | -0.13 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 315.00 | 0.67 | 1.60 | 1.14 | 0.91 | -0.54 | -37.25% | 0.00 | 8 | 41 | 0.65 | -0.04 | 0.00 | -0.16 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 320.00 | 0.95 | 1.56 | 1.26 | 1.16 | -0.53 | -31.37% | 0.00 | 106 | 582 | 0.67 | -0.04 | 0.00 | -0.18 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 325.00 | 1.17 | 1.31 | 1.24 | 1.24 | -0.78 | -38.62% | 0.00 | 32 | 114 | 0.62 | -0.05 | 0.00 | -0.21 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 330.00 | 1.45 | 1.60 | 1.53 | 1.57 | -1.78 | -53.14% | 0.00 | 41 | 170 | 0.61 | -0.07 | 0.00 | -0.24 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 335.00 | 1.82 | 1.93 | 1.88 | 1.84 | -1.15 | -38.47% | 0.01 | 30 | 32 | 0.61 | -0.08 | 0.00 | -0.27 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 340.00 | 2.22 | 2.34 | 2.28 | 2.37 | -2.87 | -54.78% | 0.01 | 69 | 106 | 0.60 | -0.09 | 0.00 | -0.29 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 345.00 | 2.71 | 2.89 | 2.80 | 3.10 | -1.50 | -32.61% | 0.01 | 76 | 59 | 0.59 | -0.11 | 0.00 | -0.32 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 347.50 | 2.97 | 3.70 | 3.34 | 6.60 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.58 | -0.12 | 0.00 | -0.34 | 9/17/2025 | 9/18/2025 9:59:03 AM EST |
| 350.00 | 3.30 | 3.50 | 3.40 | 3.50 | -2.25 | -39.13% | 0.01 | 95 | 553 | 0.56 | -0.13 | 0.00 | -0.36 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 352.50 | 3.65 | 4.05 | 3.85 | 4.75 | -1.90 | -28.58% | 0.01 | 1 | 5 | 0.57 | -0.14 | 0.00 | -0.37 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 355.00 | 4.00 | 4.25 | 4.13 | 4.26 | -2.99 | -41.25% | 0.01 | 10 | 555 | 0.56 | -0.16 | 0.01 | -0.39 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 357.50 | 4.35 | 5.15 | 4.75 | 8.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.55 | -0.17 | 0.01 | -0.40 | 9/17/2025 | 9/18/2025 9:59:03 AM EST |
| 360.00 | 4.85 | 5.15 | 5.00 | 4.90 | -3.60 | -42.36% | 0.01 | 5 | 96 | 0.55 | -0.18 | 0.01 | -0.41 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 362.50 | 5.25 | 5.70 | 5.48 | 6.53 | -5.03 | -43.52% | 0.02 | 1 | 51 | 0.54 | -0.20 | 0.01 | -0.43 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 365.00 | 5.85 | 6.15 | 6.00 | 6.22 | -3.63 | -36.86% | 0.02 | 13 | 29 | 0.54 | -0.21 | 0.01 | -0.44 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 367.50 | 6.15 | 7.30 | 6.73 | 14.02 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.53 | -0.23 | 0.01 | -0.46 | 9/17/2025 | 9/18/2025 9:59:03 AM EST |
| 370.00 | 7.05 | 7.40 | 7.23 | 7.75 | -4.15 | -34.88% | 0.02 | 16 | 46 | 0.53 | -0.25 | 0.01 | -0.47 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 372.50 | 7.70 | 8.10 | 7.90 | 9.35 | -8.05 | -46.27% | 0.02 | 4 | 13 | 0.53 | -0.26 | 0.01 | -0.48 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 375.00 | 8.45 | 8.80 | 8.63 | 7.76 | -6.49 | -45.55% | 0.02 | 11 | 10 | 0.52 | -0.28 | 0.01 | -0.49 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 377.50 | 9.20 | 9.60 | 9.40 | 10.00 | -5.80 | -36.71% | 0.02 | 3 | 1 | 0.52 | -0.30 | 0.01 | -0.50 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 380.00 | 10.05 | 10.50 | 10.28 | 10.65 | -8.10 | -43.20% | 0.03 | 84 | 10 | 0.51 | -0.32 | 0.01 | -0.51 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 382.50 | 10.95 | 11.45 | 11.20 | 11.80 | -8.65 | -42.30% | 0.03 | 73 | 3 | 0.51 | -0.35 | 0.01 | -0.52 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 385.00 | 11.90 | 12.75 | 12.33 | 12.92 | -8.58 | -39.91% | 0.03 | 12 | 2 | 0.50 | -0.37 | 0.01 | -0.52 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 390.00 | 14.00 | 14.60 | 14.30 | 14.60 | -7.85 | -34.97% | 0.04 | 32 | 1 | 0.49 | -0.42 | 0.01 | -0.53 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 395.00 | 16.35 | 17.00 | 16.68 | 17.22 | -13.78 | -44.46% | 0.04 | 19 | 3 | 0.49 | -0.47 | 0.01 | -0.53 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 400.00 | 19.00 | 19.60 | 19.30 | 18.90 | -13.90 | -42.38% | 0.05 | 3 | 42 | 0.48 | -0.52 | 0.01 | -0.52 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 405.00 | 21.70 | 22.70 | 22.20 | 44.65 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.48 | -0.57 | 0.01 | -0.50 | 9/4/2025 | 9/18/2025 9:59:03 AM EST |
| 410.00 | 24.90 | 26.20 | 25.55 | 46.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | -0.62 | 0.01 | -0.48 | 8/27/2025 | 9/18/2025 9:59:03 AM EST |
| 415.00 | 28.15 | 29.70 | 28.93 | % | 0.07 | 0 | 0 | 0.46 | -0.67 | 0.01 | -0.45 | 9/18/2025 9:59:03 AM EST | |||
| 420.00 | 32.05 | 33.45 | 32.75 | 31.45 | % | 0.08 | 2 | 0 | 0.46 | -0.72 | 0.01 | -0.42 | 9/18/2025 | 9/18/2025 9:59:03 AM EST | |
| 425.00 | 35.20 | 38.45 | 36.83 | % | 0.09 | 0 | 0 | 0.46 | -0.76 | 0.01 | -0.39 | 9/18/2025 9:59:03 AM EST | |||
| 430.00 | 38.95 | 42.40 | 40.68 | % | 0.09 | 0 | 0 | 0.46 | -0.79 | 0.01 | -0.35 | 9/18/2025 9:59:03 AM EST | |||
| 435.00 | 42.80 | 46.85 | 44.83 | % | 0.10 | 0 | 0 | 0.45 | -0.83 | 0.01 | -0.31 | 9/18/2025 9:59:03 AM EST | |||
| 440.00 | 47.60 | 51.20 | 49.40 | % | 0.11 | 0 | 0 | 0.44 | -0.86 | 0.01 | -0.28 | 9/18/2025 9:59:03 AM EST | |||
| 445.00 | 51.95 | 55.60 | 53.78 | % | 0.12 | 0 | 0 | 0.57 | -0.88 | 0.01 | -0.24 | 9/18/2025 9:59:03 AM EST | |||
| 450.00 | 57.35 | 60.25 | 58.80 | % | 0.13 | 0 | 0 | 0.58 | -0.90 | 0.00 | -0.21 | 9/18/2025 9:59:03 AM EST | |||
| 455.00 | 61.45 | 64.95 | 63.20 | % | 0.14 | 0 | 0 | 0.59 | -0.92 | 0.00 | -0.17 | 9/18/2025 9:59:03 AM EST | |||
| 460.00 | 65.90 | 69.70 | 67.80 | % | 0.15 | 0 | 0 | 0.61 | -0.94 | 0.00 | -0.15 | 9/18/2025 9:59:03 AM EST | |||
| 465.00 | 70.90 | 74.60 | 72.75 | % | 0.16 | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.12 | 9/18/2025 9:59:03 AM EST | |||
| 470.00 | 75.80 | 79.50 | 77.65 | % | 0.17 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.10 | 9/18/2025 9:59:03 AM EST | |||
| 475.00 | 81.15 | 84.40 | 82.78 | % | 0.17 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.08 | 9/18/2025 9:59:03 AM EST | |||
| 480.00 | 86.20 | 89.40 | 87.80 | % | 0.18 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.07 | 9/18/2025 9:59:03 AM EST | |||
| 485.00 | 90.70 | 94.40 | 92.55 | % | 0.19 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.05 | 9/18/2025 9:59:03 AM EST | |||
| 490.00 | 95.60 | 99.35 | 97.48 | % | 0.20 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.04 | 9/18/2025 9:59:03 AM EST | |||
| 495.00 | 100.10 | 104.40 | 102.25 | % | 0.21 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.03 | 9/18/2025 9:59:03 AM EST | |||
| 500.00 | 106.30 | 109.40 | 107.85 | % | 0.22 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.02 | 9/18/2025 9:59:03 AM EST | |||
| 510.00 | 115.60 | 119.40 | 117.50 | % | 0.23 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 9/18/2025 9:59:03 AM EST | |||
| 520.00 | 125.60 | 129.45 | 127.53 | % | 0.25 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 9/18/2025 9:59:03 AM EST | |||
| 530.00 | 135.00 | 139.45 | 137.23 | % | 0.26 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 540.00 | 145.00 | 149.45 | 147.23 | % | 0.27 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 550.00 | 155.00 | 159.45 | 157.23 | % | 0.29 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST |