Options Chain for CARVANA CO CL A (CVNA) - $321.15 as of 10/30/2025 5:32:29 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 | 108.95 | 112.20 | 110.58 | 169.57 | 0.00 | 0.00% | 0.57 | 0 | 18 | 5.70 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 200.00 | 103.90 | 107.20 | 105.55 | 109.80 | -61.20 | -35.79% | 0.53 | 11 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 205.00 | 98.90 | 102.20 | 100.55 | % | 0.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 210.00 | 93.95 | 97.25 | 95.60 | % | 0.46 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 215.00 | 88.95 | 92.25 | 90.60 | % | 0.42 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 220.00 | 83.95 | 87.25 | 85.60 | 134.05 | 0.00 | 0.00% | 0.39 | 0 | 2 | 4.47 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:48 PM EST |
| 225.00 | 78.95 | 82.25 | 80.60 | 97.16 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:48 PM EST |
| 227.50 | 76.45 | 79.75 | 78.10 | % | 0.34 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 230.00 | 73.95 | 77.20 | 75.58 | 80.33 | -50.37 | -38.54% | 0.33 | 1 | 1 | 3.97 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 232.50 | 71.45 | 74.75 | 73.10 | % | 0.31 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 235.00 | 68.95 | 72.25 | 70.60 | 72.60 | % | 0.30 | 2 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST | |
| 237.50 | 66.45 | 69.75 | 68.10 | 70.11 | % | 0.29 | 2 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST | |
| 240.00 | 63.95 | 67.25 | 65.60 | 66.78 | -49.04 | -42.35% | 0.27 | 10 | 10 | 3.45 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 242.50 | 61.50 | 64.75 | 63.13 | % | 0.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 245.00 | 58.95 | 62.30 | 60.63 | % | 0.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 247.50 | 56.50 | 59.80 | 58.15 | % | 0.23 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 250.00 | 54.00 | 57.30 | 55.65 | 59.93 | -46.16 | -43.51% | 0.22 | 41 | 31 | 3.04 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 252.50 | 51.50 | 54.80 | 53.15 | % | 0.21 | 0 | 0 | 2.93 | 1.00 | 0.00 | -0.01 | 10/30/2025 3:59:48 PM EST | |||
| 255.00 | 49.30 | 52.25 | 50.78 | % | 0.20 | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.01 | 10/30/2025 3:59:48 PM EST | |||
| 257.50 | 46.50 | 49.80 | 48.15 | % | 0.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 10/30/2025 3:59:48 PM EST | |||
| 260.00 | 44.00 | 47.35 | 45.68 | 106.35 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.60 | 0.99 | 0.00 | -0.04 | 10/16/2025 | 10/30/2025 3:59:48 PM EST |
| 262.50 | 41.55 | 44.80 | 43.18 | % | 0.16 | 0 | 0 | 2.48 | 0.99 | 0.00 | -0.06 | 10/30/2025 3:59:48 PM EST | |||
| 265.00 | 39.05 | 42.35 | 40.70 | 92.61 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.34 | 0.99 | 0.00 | -0.08 | 10/24/2025 | 10/30/2025 3:59:48 PM EST |
| 267.50 | 36.60 | 39.85 | 38.23 | % | 0.14 | 0 | 0 | 2.27 | 0.99 | 0.00 | -0.09 | 10/30/2025 3:59:48 PM EST | |||
| 270.00 | 34.10 | 37.45 | 35.78 | 37.00 | -48.26 | -56.61% | 0.13 | 2 | 4 | 2.17 | 0.98 | 0.00 | -0.18 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 272.50 | 31.65 | 35.00 | 33.33 | 64.87 | 0.00 | 0.00% | 0.12 | 0 | 3 | 2.07 | 0.97 | 0.00 | -0.23 | 10/22/2025 | 10/30/2025 3:59:48 PM EST |
| 275.00 | 29.25 | 32.50 | 30.88 | 35.16 | -15.41 | -30.48% | 0.11 | 10 | 10 | 1.92 | 0.96 | 0.00 | -0.32 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 277.50 | 26.80 | 30.15 | 28.48 | % | 0.10 | 0 | 0 | 1.87 | 0.95 | 0.01 | -0.48 | 10/30/2025 3:59:48 PM EST | |||
| 280.00 | 24.40 | 27.70 | 26.05 | 25.25 | -52.21 | -67.41% | 0.09 | 6 | 4 | 1.78 | 0.94 | 0.01 | -0.55 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 282.50 | 22.00 | 25.35 | 23.68 | 22.60 | -51.24 | -69.40% | 0.08 | 28 | 1 | 1.70 | 0.92 | 0.01 | -0.72 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 285.00 | 20.00 | 23.15 | 21.58 | 20.75 | -36.02 | -63.45% | 0.08 | 2 | 1 | 1.65 | 0.90 | 0.01 | -0.92 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 287.50 | 17.30 | 20.65 | 18.98 | 20.25 | % | 0.07 | 21 | 0 | 1.56 | 0.87 | 0.01 | -1.18 | 10/30/2025 | 10/30/2025 3:59:48 PM EST | |
| 290.00 | 15.85 | 18.05 | 16.95 | 16.50 | -50.64 | -75.43% | 0.06 | 36 | 7 | 1.04 | 0.84 | 0.02 | -1.52 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 292.50 | 12.90 | 16.00 | 14.45 | 14.40 | -50.49 | -77.81% | 0.05 | 35 | 12 | 1.03 | 0.80 | 0.02 | -1.96 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 295.00 | 12.20 | 13.60 | 12.90 | 12.50 | -60.35 | -82.85% | 0.04 | 17 | 1 | 0.95 | 0.76 | 0.02 | -2.52 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 297.50 | 9.90 | 11.95 | 10.93 | 12.50 | -38.70 | -75.59% | 0.04 | 37 | 9 | 0.93 | 0.71 | 0.02 | -3.16 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 300.00 | 8.80 | 10.10 | 9.45 | 9.45 | -50.55 | -84.25% | 0.03 | 5,630 | 13,498 | 0.97 | 0.65 | 0.02 | -3.33 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 302.50 | 7.20 | 8.65 | 7.93 | 8.50 | -27.25 | -76.23% | 0.03 | 27 | 1 | 0.96 | 0.59 | 0.02 | -3.43 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 305.00 | 5.20 | 7.25 | 6.23 | 6.80 | -46.20 | -87.17% | 0.02 | 483 | 37 | 1.00 | 0.53 | 0.02 | -3.47 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 307.50 | 5.00 | 5.95 | 5.48 | 5.28 | % | 0.02 | 186 | 0 | 0.96 | 0.47 | 0.02 | -3.43 | 10/30/2025 | 10/30/2025 3:59:48 PM EST | |
| 310.00 | 3.80 | 4.95 | 4.38 | 3.80 | -53.20 | -93.34% | 0.01 | 1,033 | 76 | 0.97 | 0.41 | 0.02 | -3.33 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 312.50 | 2.80 | 4.40 | 3.60 | 3.56 | -46.57 | -92.90% | 0.01 | 234 | 3 | 0.96 | 0.35 | 0.02 | -3.16 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 315.00 | 2.52 | 3.35 | 2.94 | 2.70 | -45.61 | -94.42% | 0.01 | 822 | 53 | 1.03 | 0.30 | 0.02 | -2.87 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 317.50 | 1.52 | 2.20 | 1.86 | 2.25 | -54.96 | -96.07% | 0.01 | 328 | 15 | 0.99 | 0.25 | 0.02 | -2.28 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 320.00 | 1.35 | 1.80 | 1.58 | 1.70 | -43.40 | -96.24% | 0.00 | 1,347 | 77 | 0.95 | 0.21 | 0.02 | -1.79 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 322.50 | 0.93 | 1.55 | 1.24 | 1.45 | -40.42 | -96.54% | 0.00 | 687 | 31 | 1.00 | 0.17 | 0.01 | -1.40 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 325.00 | 0.92 | 1.12 | 1.02 | 1.02 | -38.34 | -97.41% | 0.00 | 1,731 | 1,720 | 1.01 | 0.14 | 0.01 | -1.09 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 327.50 | 0.70 | 1.00 | 0.85 | 0.79 | -36.16 | -97.87% | 0.00 | 772 | 5 | 1.01 | 0.11 | 0.01 | -0.84 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 330.00 | 0.40 | 0.67 | 0.54 | 0.67 | -36.90 | -98.22% | 0.00 | 975 | 1,748 | 1.00 | 0.09 | 0.01 | -0.65 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 332.50 | 0.06 | 0.40 | 0.23 | 0.43 | -35.91 | -98.82% | 0.00 | 691 | 84 | 0.96 | 0.07 | 0.01 | -0.50 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 335.00 | 0.28 | 0.42 | 0.35 | 0.30 | -35.33 | -99.16% | 0.00 | 732 | 244 | 1.07 | 0.05 | 0.01 | -0.36 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 337.50 | 0.22 | 0.35 | 0.29 | 0.19 | -38.76 | -99.52% | 0.00 | 321 | 87 | 1.09 | 0.04 | 0.01 | -0.28 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 340.00 | 0.15 | 0.20 | 0.18 | 0.20 | -32.10 | -99.39% | 0.00 | 1,117 | 764 | 1.04 | 0.03 | 0.00 | -0.21 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 342.50 | 0.12 | 0.19 | 0.16 | 0.10 | -32.58 | -99.70% | 0.00 | 151 | 158 | 1.08 | 0.02 | 0.00 | -0.15 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 345.00 | 0.03 | 0.25 | 0.14 | 0.07 | -29.93 | -99.77% | 0.00 | 250 | 207 | 1.08 | 0.02 | 0.00 | -0.11 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 347.50 | 0.04 | 0.16 | 0.10 | 0.10 | -25.55 | -99.61% | 0.00 | 152 | 35 | 1.10 | 0.01 | 0.00 | -0.08 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 350.00 | 0.05 | 0.14 | 0.10 | 0.11 | -26.51 | -99.59% | 0.00 | 1,569 | 779 | 1.17 | 0.01 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 352.50 | 0.00 | 0.11 | 0.06 | 0.06 | -25.15 | -99.77% | 0.00 | 2,158 | 1,109 | 1.26 | 0.01 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 355.00 | 0.00 | 0.09 | 0.05 | 0.05 | -23.75 | -99.79% | 0.00 | 588 | 1,192 | 1.28 | 0.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 357.50 | 0.01 | 0.19 | 0.10 | 0.03 | -23.42 | -99.88% | 0.00 | 477 | 122 | 1.26 | 0.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 360.00 | 0.01 | 0.40 | 0.21 | 0.03 | -21.62 | -99.87% | 0.00 | 1,405 | 1,306 | 1.41 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 362.50 | 0.01 | 0.15 | 0.08 | 0.01 | -20.99 | -99.96% | 0.00 | 42 | 211 | 1.33 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 365.00 | 0.00 | 0.20 | 0.10 | 0.01 | -19.33 | -99.95% | 0.00 | 362 | 1,842 | 1.65 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 367.50 | 0.02 | 0.15 | 0.09 | 0.03 | -17.97 | -99.84% | 0.00 | 146 | 871 | 1.46 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 370.00 | 0.02 | 0.14 | 0.08 | 0.07 | -16.85 | -99.59% | 0.00 | 2,582 | 2,565 | 1.50 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 372.50 | 0.00 | 0.23 | 0.12 | 0.01 | -17.34 | -99.95% | 0.00 | 792 | 816 | 1.84 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 375.00 | 0.01 | 0.20 | 0.11 | 0.02 | -14.82 | -99.87% | 0.00 | 729 | 760 | 1.43 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 377.50 | 0.00 | 0.26 | 0.13 | 0.02 | -14.68 | -99.87% | 0.00 | 450 | 480 | 1.98 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 380.00 | 0.00 | 0.07 | 0.04 | 0.07 | -13.23 | -99.48% | 0.00 | 455 | 1,260 | 1.71 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 382.50 | 0.01 | 0.03 | 0.02 | 0.03 | -12.82 | -99.77% | 0.00 | 141 | 187 | 1.57 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 385.00 | 0.00 | 0.13 | 0.07 | 0.07 | -11.93 | -99.42% | 0.00 | 130 | 225 | 1.94 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 387.50 | 0.00 | 0.03 | 0.02 | 0.03 | -12.60 | -99.77% | 0.00 | 40 | 724 | 2.41 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 390.00 | 0.00 | 0.10 | 0.05 | 0.02 | -9.72 | -99.80% | 0.00 | 3,673 | 4,107 | 1.76 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 392.50 | 0.00 | 0.40 | 0.20 | 0.20 | -9.06 | -97.84% | 0.00 | 33 | 195 | 2.44 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 395.00 | 0.00 | 0.05 | 0.03 | 0.03 | -8.36 | -99.65% | 0.00 | 154 | 320 | 1.90 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 397.50 | 0.00 | 0.08 | 0.04 | 0.08 | -7.42 | -98.94% | 0.00 | 20 | 344 | 2.04 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.02 | -7.58 | -99.74% | 0.00 | 558 | 2,996 | 1.81 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 402.50 | 0.00 | 0.02 | 0.01 | 0.02 | -6.83 | -99.71% | 0.00 | 555 | 572 | 1.74 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 405.00 | 0.00 | 0.01 | 0.01 | 0.01 | -6.54 | -99.85% | 0.00 | 86 | 261 | 1.78 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 407.50 | 0.00 | 0.01 | 0.01 | 0.01 | -5.99 | -99.84% | 0.00 | 136 | 100 | 1.81 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.03 | -5.08 | -99.42% | 0.00 | 131 | 614 | 1.85 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 412.50 | 0.00 | 0.01 | 0.01 | 0.01 | -4.72 | -99.79% | 0.00 | 36 | 143 | 1.88 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 415.00 | 0.00 | 0.01 | 0.01 | 0.01 | -4.67 | -99.79% | 0.00 | 663 | 1,058 | 1.91 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 417.50 | 0.00 | 0.01 | 0.01 | 0.01 | -5.14 | -99.81% | 0.00 | 14 | 39 | 1.95 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | -3.64 | -99.73% | 0.00 | 193 | 965 | 1.98 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 422.50 | 0.00 | 0.01 | 0.01 | 0.03 | -3.20 | -99.08% | 0.00 | 12 | 126 | 2.02 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 425.00 | 0.00 | 0.01 | 0.01 | 0.02 | -2.88 | -99.31% | 0.00 | 88 | 3,271 | 2.05 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 427.50 | 0.00 | 0.01 | 0.01 | 0.01 | -3.34 | -99.71% | 0.00 | 7 | 59 | 2.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.01 | -2.99 | -99.67% | 0.00 | 259 | 532 | 2.11 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 432.50 | 0.00 | 0.01 | 0.01 | 0.01 | -2.74 | -99.64% | 0.00 | 16 | 38 | 2.15 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 435.00 | 0.00 | 0.01 | 0.01 | 0.01 | -2.10 | -99.53% | 0.00 | 114 | 586 | 2.18 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 437.50 | 0.00 | 0.01 | 0.01 | 0.02 | -1.68 | -98.83% | 0.00 | 29 | 60 | 2.21 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.01 | -1.63 | -99.39% | 0.00 | 136 | 297 | 2.24 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 442.50 | 0.00 | 0.01 | 0.01 | 0.01 | -1.57 | -99.37% | 0.00 | 13 | 46 | 2.27 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 445.00 | 0.00 | 0.01 | 0.01 | 0.02 | -1.48 | -98.67% | 0.00 | 285 | 312 | 2.30 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 447.50 | 0.00 | 0.01 | 0.01 | 0.01 | -1.49 | -99.34% | 0.00 | 32 | 42 | 2.33 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | -1.19 | -99.17% | 0.00 | 366 | 3,628 | 2.36 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 452.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.84 | -98.83% | 0.00 | 6 | 16 | 2.39 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 455.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.99 | -99.00% | 0.00 | 87 | 216 | 2.43 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 457.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.64 | -98.47% | 0.00 | 5 | 11 | 2.46 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.51 | -98.08% | 0.00 | 81 | 1,269 | 2.49 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 462.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.44 | -97.78% | 0.00 | 10 | 132 | 2.52 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 465.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.89 | -98.89% | 0.00 | 23 | 537 | 2.55 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 467.50 | 0.00 | 0.01 | 0.01 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.57 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 470.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.38 | -97.44% | 0.00 | 30 | 422 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 472.50 | 0.00 | 0.18 | 0.09 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 475.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.24 | -96.00% | 0.00 | 31 | 163 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 477.50 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 480.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.22 | -95.66% | 0.00 | 44 | 244 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 482.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 485.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.16 | -94.12% | 0.00 | 1 | 181 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 487.50 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.16 | -88.89% | 0.00 | 7 | 387 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 495.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 15 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.06 | -0.05 | -45.46% | 0.00 | 1 | 377 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 505.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 510.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 156 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 515.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 520.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 530.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 540.00 | 0.00 | 0.21 | 0.11 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/30/2025 3:59:48 PM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.01 | 0.02 | 0.02 | 0.03 | -0.23 | -88.47% | 0.00 | 379 | 1,700 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 200.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.25 | -96.16% | 0.00 | 95 | 958 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 205.00 | 0.00 | 0.26 | 0.13 | 0.02 | -0.24 | -92.31% | 0.00 | 17 | 434 | 3.54 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 210.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.47 | -94.00% | 0.00 | 168 | 270 | 2.48 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 215.00 | 0.00 | 0.06 | 0.03 | 0.07 | -0.28 | -80.00% | 0.00 | 212 | 183 | 2.63 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 220.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.39 | -97.50% | 0.00 | 145 | 206 | 2.19 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 225.00 | 0.01 | 0.09 | 0.05 | 0.06 | -0.34 | -85.00% | 0.00 | 157 | 78 | 2.16 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 227.50 | 0.01 | 0.06 | 0.04 | 0.07 | -0.36 | -83.73% | 0.00 | 16 | 7 | 2.07 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 230.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.45 | -93.75% | 0.00 | 357 | 393 | 2.03 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 232.50 | 0.00 | 0.53 | 0.27 | 0.01 | -0.36 | -97.30% | 0.00 | 4 | 8 | 2.85 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 235.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.57 | -95.00% | 0.00 | 128 | 232 | 1.84 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 237.50 | 0.00 | 0.37 | 0.19 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:48 PM EST |
| 240.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.98 | -98.00% | 0.00 | 556 | 833 | 1.97 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 242.50 | 0.00 | 0.50 | 0.25 | 0.05 | -0.65 | -92.86% | 0.00 | 125 | 130 | 2.45 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 245.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.61 | -93.85% | 0.00 | 33 | 103 | 1.68 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 247.50 | 0.00 | 0.62 | 0.31 | 0.06 | -0.74 | -92.50% | 0.00 | 167 | 18 | 2.36 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 250.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.84 | -93.34% | 0.00 | 616 | 593 | 1.57 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 252.50 | 0.00 | 0.20 | 0.10 | 0.06 | -1.32 | -95.66% | 0.00 | 5 | 55 | 1.79 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 255.00 | 0.05 | 0.61 | 0.33 | 0.06 | -1.04 | -94.55% | 0.00 | 70 | 187 | 1.74 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 257.50 | 0.04 | 0.88 | 0.46 | 0.01 | -1.19 | -99.17% | 0.00 | 8 | 138 | 1.73 | 0.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 260.00 | 0.06 | 0.11 | 0.09 | 0.10 | -1.19 | -92.25% | 0.00 | 1,491 | 1,557 | 1.36 | -0.01 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 262.50 | 0.01 | 0.34 | 0.18 | 0.12 | -1.24 | -91.18% | 0.00 | 67 | 59 | 1.31 | -0.01 | 0.00 | -0.06 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 265.00 | 0.10 | 0.18 | 0.14 | 0.18 | -1.40 | -88.61% | 0.00 | 102 | 232 | 1.32 | -0.01 | 0.00 | -0.08 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 267.50 | 0.10 | 0.86 | 0.48 | 0.10 | -1.55 | -93.94% | 0.00 | 67 | 133 | 1.47 | -0.01 | 0.00 | -0.09 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 270.00 | 0.11 | 0.30 | 0.21 | 0.18 | -1.68 | -90.33% | 0.00 | 1,842 | 694 | 1.17 | -0.02 | 0.00 | -0.18 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 272.50 | 0.14 | 0.37 | 0.26 | 0.25 | -2.07 | -89.23% | 0.00 | 153 | 960 | 1.20 | -0.03 | 0.00 | -0.23 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 275.00 | 0.17 | 0.54 | 0.36 | 0.20 | -2.10 | -91.31% | 0.00 | 809 | 560 | 1.15 | -0.04 | 0.00 | -0.32 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 277.50 | 0.01 | 0.79 | 0.40 | 0.46 | -2.05 | -81.68% | 0.00 | 107 | 181 | 1.02 | -0.05 | 0.01 | -0.48 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 280.00 | 0.40 | 0.50 | 0.45 | 0.50 | -2.11 | -80.85% | 0.00 | 1,874 | 383 | 1.11 | -0.06 | 0.01 | -0.55 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 282.50 | 0.49 | 0.66 | 0.58 | 0.57 | -2.53 | -81.62% | 0.00 | 604 | 66 | 1.08 | -0.08 | 0.01 | -0.72 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 285.00 | 0.68 | 0.91 | 0.80 | 0.85 | -2.45 | -74.25% | 0.00 | 1,630 | 564 | 1.05 | -0.10 | 0.01 | -0.92 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 287.50 | 0.94 | 1.27 | 1.11 | 1.12 | -2.13 | -65.54% | 0.00 | 1,333 | 46 | 1.06 | -0.13 | 0.01 | -1.18 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 290.00 | 1.26 | 1.60 | 1.43 | 1.42 | -2.33 | -62.14% | 0.00 | 831 | 627 | 1.02 | -0.16 | 0.02 | -1.52 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 292.50 | 1.71 | 2.02 | 1.87 | 1.80 | -2.10 | -53.85% | 0.01 | 624 | 174 | 1.01 | -0.20 | 0.02 | -1.96 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 295.00 | 2.23 | 2.77 | 2.50 | 2.46 | -2.09 | -45.94% | 0.01 | 1,152 | 299 | 1.01 | -0.24 | 0.02 | -2.52 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 297.50 | 2.84 | 3.45 | 3.15 | 3.15 | -1.78 | -36.11% | 0.01 | 880 | 124 | 1.02 | -0.29 | 0.02 | -3.16 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 300.00 | 3.60 | 4.70 | 4.15 | 4.10 | -1.35 | -24.78% | 0.01 | 4,122 | 10,501 | 1.00 | -0.35 | 0.02 | -3.33 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 302.50 | 4.40 | 5.35 | 4.88 | 4.90 | -1.10 | -18.34% | 0.02 | 795 | 75 | 1.00 | -0.41 | 0.02 | -3.43 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 305.00 | 5.50 | 6.50 | 6.00 | 5.50 | -0.90 | -14.07% | 0.02 | 995 | 466 | 0.99 | -0.47 | 0.02 | -3.47 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 307.50 | 6.55 | 8.00 | 7.28 | 7.30 | +0.51 | +7.52% | 0.02 | 365 | 81 | 0.95 | -0.53 | 0.02 | -3.43 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 310.00 | 8.25 | 9.75 | 9.00 | 9.00 | +1.55 | +20.81% | 0.03 | 2,124 | 952 | 0.97 | -0.59 | 0.02 | -3.33 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 312.50 | 9.65 | 11.30 | 10.48 | 10.28 | +2.04 | +24.76% | 0.03 | 458 | 205 | 1.01 | -0.65 | 0.02 | -3.16 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 315.00 | 10.80 | 13.40 | 12.10 | 12.26 | +3.45 | +39.16% | 0.04 | 1,034 | 609 | 0.98 | -0.70 | 0.02 | -2.87 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 317.50 | 13.20 | 15.40 | 14.30 | 14.00 | +4.58 | +48.62% | 0.05 | 123 | 48 | 0.99 | -0.75 | 0.02 | -2.28 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 320.00 | 15.25 | 16.80 | 16.03 | 15.89 | +5.84 | +58.11% | 0.05 | 1,639 | 1,277 | 0.99 | -0.79 | 0.02 | -1.79 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 322.50 | 17.30 | 19.30 | 18.30 | 18.69 | +8.19 | +78.00% | 0.06 | 136 | 175 | 0.95 | -0.83 | 0.01 | -1.40 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 325.00 | 19.00 | 21.30 | 20.15 | 20.34 | +7.39 | +57.07% | 0.06 | 614 | 2,100 | 1.29 | -0.86 | 0.01 | -1.09 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 327.50 | 21.40 | 23.80 | 22.60 | 24.35 | +12.66 | +108.30% | 0.07 | 138 | 195 | 1.39 | -0.89 | 0.01 | -0.84 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 330.00 | 23.05 | 26.30 | 24.68 | 25.30 | +10.60 | +72.11% | 0.07 | 961 | 1,024 | 1.47 | -0.91 | 0.01 | -0.65 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 332.50 | 25.50 | 28.80 | 27.15 | 26.49 | +12.12 | +84.35% | 0.08 | 54 | 133 | 1.55 | -0.93 | 0.01 | -0.50 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 335.00 | 28.05 | 31.25 | 29.65 | 30.10 | +15.95 | +112.73% | 0.09 | 205 | 431 | 1.34 | -0.95 | 0.01 | -0.36 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 337.50 | 30.45 | 33.80 | 32.13 | 28.21 | +12.21 | +76.32% | 0.10 | 136 | 219 | 1.42 | -0.96 | 0.01 | -0.28 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 340.00 | 32.90 | 35.85 | 34.38 | 34.30 | +16.93 | +97.47% | 0.10 | 1,286 | 1,472 | 1.50 | -0.97 | 0.00 | -0.21 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 342.50 | 35.35 | 38.50 | 36.93 | 33.15 | +15.40 | +86.77% | 0.11 | 17 | 54 | 1.63 | -0.98 | 0.00 | -0.15 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 345.00 | 37.85 | 41.05 | 39.45 | 40.00 | +20.80 | +108.34% | 0.11 | 275 | 399 | 1.73 | -0.98 | 0.00 | -0.11 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 347.50 | 40.25 | 43.55 | 41.90 | 43.55 | +23.67 | +119.07% | 0.12 | 46 | 75 | 1.80 | -0.99 | 0.00 | -0.08 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 350.00 | 43.85 | 45.60 | 44.73 | 44.73 | +22.98 | +105.66% | 0.13 | 1,530 | 1,853 | 1.86 | -0.99 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 352.50 | 45.25 | 48.35 | 46.80 | 48.08 | +25.03 | +108.59% | 0.13 | 368 | 436 | 1.86 | -0.99 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 355.00 | 47.80 | 51.05 | 49.43 | 50.00 | +27.00 | +117.40% | 0.14 | 775 | 1,795 | 2.02 | -1.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 357.50 | 50.35 | 53.90 | 52.13 | 53.00 | +27.42 | +107.20% | 0.15 | 39 | 338 | 2.27 | -1.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 360.00 | 52.80 | 56.35 | 54.58 | 53.00 | +26.25 | +98.14% | 0.15 | 433 | 1,177 | 2.34 | -1.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 362.50 | 55.35 | 58.35 | 56.85 | 50.88 | +23.64 | +86.79% | 0.16 | 28 | 67 | 2.07 | -1.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 365.00 | 57.80 | 61.00 | 59.40 | 61.35 | +32.80 | +114.89% | 0.16 | 157 | 327 | 2.27 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 367.50 | 60.30 | 63.90 | 62.10 | 56.70 | +26.26 | +86.27% | 0.17 | 13 | 83 | 2.51 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 370.00 | 62.95 | 66.05 | 64.50 | 65.75 | +33.85 | +106.12% | 0.17 | 2,744 | 785 | 2.42 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 372.50 | 65.40 | 68.70 | 67.05 | 67.10 | +39.80 | +145.79% | 0.18 | 122 | 8 | 2.26 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 375.00 | 67.80 | 71.00 | 69.40 | 69.55 | +35.30 | +103.07% | 0.19 | 783 | 54 | 2.52 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 377.50 | 70.40 | 73.70 | 72.05 | 73.00 | +32.75 | +81.37% | 0.19 | 53 | 3 | 2.45 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 380.00 | 72.80 | 76.40 | 74.60 | 73.91 | +36.91 | +99.76% | 0.20 | 1,213 | 171 | 2.84 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 382.50 | 75.40 | 78.70 | 77.05 | 76.35 | +35.97 | +89.08% | 0.20 | 66 | 5 | 2.81 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 385.00 | 77.80 | 81.15 | 79.48 | 79.55 | +42.68 | +115.76% | 0.21 | 294 | 16 | 2.85 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 387.50 | 80.30 | 83.50 | 81.90 | 75.70 | % | 0.21 | 1 | 1 | 2.83 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST | |
| 390.00 | 82.90 | 86.20 | 84.55 | 84.65 | +38.10 | +81.85% | 0.22 | 807 | 52 | 2.74 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 392.50 | 85.40 | 88.70 | 87.05 | 47.30 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.06 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 395.00 | 87.80 | 91.00 | 89.40 | 89.25 | +41.85 | +88.30% | 0.23 | 243 | 17 | 3.01 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 397.50 | 90.25 | 93.90 | 92.08 | 92.00 | +46.30 | +101.32% | 0.23 | 107 | 11 | 3.30 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 400.00 | 92.80 | 96.15 | 94.48 | 94.40 | +41.66 | +79.00% | 0.24 | 1,283 | 242 | 3.20 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 402.50 | 95.40 | 98.70 | 97.05 | 54.52 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.29 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 405.00 | 97.90 | 101.20 | 99.55 | 99.60 | +41.62 | +71.79% | 0.25 | 145 | 13 | 3.07 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 407.50 | 100.40 | 103.70 | 102.05 | % | 0.25 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 410.00 | 102.90 | 105.75 | 104.33 | 105.60 | +46.25 | +77.93% | 0.25 | 75 | 5 | 3.17 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 412.50 | 105.40 | 108.70 | 107.05 | % | 0.26 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 415.00 | 107.90 | 111.20 | 109.55 | 58.51 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.28 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:48 PM EST |
| 417.50 | 110.40 | 113.70 | 112.05 | % | 0.27 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 420.00 | 112.90 | 116.20 | 114.55 | 113.85 | +46.98 | +70.26% | 0.27 | 52 | 3 | 3.38 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 422.50 | 115.40 | 118.65 | 117.03 | 66.10 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.70 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:48 PM EST |
| 425.00 | 117.90 | 121.20 | 119.55 | 120.60 | +65.55 | +119.08% | 0.28 | 52 | 3 | 3.48 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 427.50 | 120.40 | 123.70 | 122.05 | 121.73 | +44.98 | +58.61% | 0.29 | 65 | 3 | 3.53 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 430.00 | 122.90 | 125.75 | 124.33 | 124.23 | +45.23 | +57.26% | 0.29 | 45 | 3 | 3.58 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 432.50 | 125.40 | 128.45 | 126.93 | % | 0.29 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 435.00 | 127.90 | 130.90 | 129.40 | 128.90 | +35.85 | +38.53% | 0.30 | 66 | 5 | 3.79 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 437.50 | 130.40 | 133.45 | 131.93 | % | 0.30 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 440.00 | 132.90 | 135.90 | 134.40 | 64.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/30/2025 3:59:48 PM EST |
| 442.50 | 135.40 | 138.40 | 136.90 | % | 0.31 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 445.00 | 137.90 | 140.90 | 139.40 | 138.50 | +40.03 | +40.66% | 0.31 | 67 | 5 | 3.99 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 447.50 | 140.40 | 143.45 | 141.93 | % | 0.32 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 450.00 | 142.90 | 145.95 | 144.43 | 143.95 | +41.01 | +39.84% | 0.32 | 112 | 7 | 4.12 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 452.50 | 145.40 | 148.45 | 146.93 | % | 0.32 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 455.00 | 147.90 | 150.95 | 149.43 | 78.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 4.21 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/30/2025 3:59:48 PM EST |
| 457.50 | 150.40 | 153.45 | 151.93 | % | 0.33 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 460.00 | 152.90 | 155.95 | 154.43 | 87.70 | 0.00 | 0.00% | 0.34 | 0 | 2 | 4.30 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/30/2025 3:59:48 PM EST |
| 462.50 | 155.40 | 158.40 | 156.90 | % | 0.34 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 465.00 | 157.90 | 160.90 | 159.40 | % | 0.34 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 467.50 | 160.40 | 163.45 | 161.93 | % | 0.35 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 470.00 | 162.90 | 165.90 | 164.40 | % | 0.35 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 472.50 | 165.40 | 168.45 | 166.93 | % | 0.35 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 475.00 | 167.90 | 171.20 | 169.55 | % | 0.36 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 477.50 | 170.40 | 173.65 | 172.03 | % | 0.36 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 480.00 | 172.90 | 176.20 | 174.55 | % | 0.36 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 482.50 | 175.40 | 178.70 | 177.05 | % | 0.37 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 485.00 | 177.90 | 181.20 | 179.55 | % | 0.37 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 487.50 | 180.40 | 183.65 | 182.03 | % | 0.37 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 490.00 | 182.90 | 186.20 | 184.55 | % | 0.38 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 495.00 | 187.90 | 191.20 | 189.55 | 113.05 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/30/2025 3:59:48 PM EST |
| 500.00 | 192.90 | 196.20 | 194.55 | 154.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:48 PM EST |
| 505.00 | 197.90 | 201.15 | 199.53 | % | 0.40 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 510.00 | 202.90 | 206.20 | 204.55 | % | 0.40 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 515.00 | 207.90 | 211.15 | 209.53 | % | 0.41 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 520.00 | 212.90 | 216.20 | 214.55 | % | 0.41 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 530.00 | 222.90 | 226.20 | 224.55 | 215.70 | % | 0.42 | 1 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST | |
| 540.00 | 232.90 | 236.20 | 234.55 | % | 0.43 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 550.00 | 242.90 | 246.20 | 244.55 | % | 0.44 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST |