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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 223.85 | 227.50 | 225.68 | 276.20 | 0.00 | 0.00% | 2.82 | 0 | 20 | 3.31 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 85.00 | 219.20 | 222.50 | 220.85 | 268.30 | 0.00 | 0.00% | 2.60 | 0 | 8 | 3.21 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 3:59:48 PM EST |
| 90.00 | 214.20 | 217.50 | 215.85 | 291.20 | 0.00 | 0.00% | 2.40 | 0 | 4 | 3.07 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/30/2025 3:59:48 PM EST |
| 95.00 | 209.20 | 212.50 | 210.85 | 199.91 | 0.00 | 0.00% | 2.22 | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 10/30/2025 3:59:48 PM EST |
| 100.00 | 204.25 | 207.50 | 205.88 | 265.96 | 0.00 | 0.00% | 2.06 | 0 | 2 | 2.78 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/30/2025 3:59:48 PM EST |
| 105.00 | 199.30 | 202.50 | 200.90 | 191.45 | 0.00 | 0.00% | 1.91 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 10/30/2025 3:59:48 PM EST |
| 110.00 | 194.30 | 197.60 | 195.95 | 260.04 | 0.00 | 0.00% | 1.78 | 0 | 3 | 2.59 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/30/2025 3:59:48 PM EST |
| 115.00 | 189.05 | 192.65 | 190.85 | 273.95 | 0.00 | 0.00% | 1.66 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/30/2025 3:59:48 PM EST |
| 120.00 | 184.35 | 187.65 | 186.00 | 244.37 | 0.00 | 0.00% | 1.55 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 10/30/2025 3:59:48 PM EST |
| 125.00 | 179.40 | 182.65 | 181.03 | 192.52 | -52.56 | -21.45% | 1.45 | 12 | 20 | 2.33 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 130.00 | 174.45 | 177.75 | 176.10 | 223.62 | 0.00 | 0.00% | 1.35 | 0 | 6 | 2.19 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 135.00 | 169.50 | 172.75 | 171.13 | 203.00 | 0.00 | 0.00% | 1.27 | 0 | 9 | 2.08 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:48 PM EST |
| 140.00 | 164.50 | 167.80 | 166.15 | 228.65 | 0.00 | 0.00% | 1.19 | 0 | 18 | 2.01 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/30/2025 3:59:48 PM EST |
| 145.00 | 159.55 | 162.80 | 161.18 | 162.22 | -47.13 | -22.52% | 1.11 | 2 | 10 | 1.95 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 150.00 | 154.40 | 158.00 | 156.20 | 169.00 | -39.09 | -18.79% | 1.04 | 19 | 25 | 1.93 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 155.00 | 149.45 | 153.00 | 151.23 | 214.45 | 0.00 | 0.00% | 0.98 | 0 | 27 | 1.85 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/30/2025 3:59:48 PM EST |
| 160.00 | 144.50 | 148.00 | 146.25 | 146.10 | -58.90 | -28.74% | 0.91 | 2 | 31 | 1.74 | 1.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 165.00 | 139.75 | 143.00 | 141.38 | 152.50 | -11.07 | -6.77% | 0.86 | 1 | 5 | 1.72 | 1.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 170.00 | 134.65 | 138.20 | 136.43 | 181.81 | 0.00 | 0.00% | 0.80 | 0 | 63 | 1.68 | 1.00 | 0.00 | -0.02 | 10/16/2025 | 10/30/2025 3:59:48 PM EST |
| 175.00 | 129.90 | 133.20 | 131.55 | 177.69 | 0.00 | 0.00% | 0.75 | 0 | 13 | 1.55 | 1.00 | 0.00 | -0.03 | 10/16/2025 | 10/30/2025 3:59:48 PM EST |
| 180.00 | 125.00 | 128.25 | 126.63 | 175.90 | 0.00 | 0.00% | 0.70 | 0 | 6 | 1.47 | 1.00 | 0.00 | -0.05 | 7/10/2025 | 10/30/2025 3:59:48 PM EST |
| 185.00 | 119.95 | 123.50 | 121.73 | 129.46 | -26.04 | -16.75% | 0.66 | 10 | 52 | 1.44 | 1.00 | 0.00 | -0.06 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 190.00 | 115.15 | 118.45 | 116.80 | 142.82 | 0.00 | 0.00% | 0.61 | 0 | 27 | 1.38 | 0.99 | 0.00 | -0.06 | 10/17/2025 | 10/30/2025 3:59:48 PM EST |
| 195.00 | 110.25 | 113.55 | 111.90 | 143.70 | 0.00 | 0.00% | 0.57 | 0 | 11 | 1.32 | 0.99 | 0.00 | -0.07 | 10/13/2025 | 10/30/2025 3:59:48 PM EST |
| 200.00 | 105.20 | 108.75 | 106.98 | 161.16 | 0.00 | 0.00% | 0.53 | 0 | 49 | 1.29 | 0.99 | 0.00 | -0.08 | 10/27/2025 | 10/30/2025 3:59:48 PM EST |
| 210.00 | 95.55 | 99.00 | 97.28 | 98.18 | -29.92 | -23.36% | 0.46 | 1 | 83 | 1.17 | 0.98 | 0.00 | -0.11 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 220.00 | 85.95 | 89.55 | 87.75 | 88.85 | -56.51 | -38.88% | 0.40 | 3 | 28 | 0.78 | 0.97 | 0.00 | -0.15 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 230.00 | 76.75 | 80.05 | 78.40 | 105.04 | 0.00 | 0.00% | 0.34 | 0 | 52 | 0.80 | 0.94 | 0.00 | -0.20 | 10/17/2025 | 10/30/2025 3:59:48 PM EST |
| 240.00 | 67.65 | 70.90 | 69.28 | 84.05 | -21.05 | -20.03% | 0.29 | 8 | 62 | 0.79 | 0.92 | 0.00 | -0.24 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 250.00 | 58.45 | 61.75 | 60.10 | 68.74 | -11.47 | -14.30% | 0.24 | 11 | 79 | 0.75 | 0.88 | 0.00 | -0.30 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 260.00 | 50.05 | 53.40 | 51.73 | 55.80 | -47.98 | -46.24% | 0.20 | 6 | 132 | 0.74 | 0.84 | 0.00 | -0.35 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 270.00 | 42.00 | 45.35 | 43.68 | 49.80 | -16.10 | -24.44% | 0.16 | 5 | 349 | 0.72 | 0.79 | 0.01 | -0.40 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 280.00 | 34.20 | 37.50 | 35.85 | 36.00 | -25.00 | -40.99% | 0.13 | 10 | 90 | 0.69 | 0.73 | 0.01 | -0.44 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 290.00 | 27.95 | 29.55 | 28.75 | 28.50 | -46.50 | -62.00% | 0.10 | 100 | 63 | 0.66 | 0.66 | 0.01 | -0.46 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 295.00 | 24.40 | 26.75 | 25.58 | 59.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.65 | 0.63 | 0.01 | -0.47 | 10/20/2025 | 10/30/2025 3:59:48 PM EST |
| 300.00 | 21.90 | 23.50 | 22.70 | 22.82 | -39.53 | -63.40% | 0.08 | 2,537 | 549 | 0.65 | 0.59 | 0.01 | -0.47 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 305.00 | 19.15 | 20.70 | 19.93 | 19.50 | -23.92 | -55.09% | 0.07 | 105 | 1 | 0.64 | 0.55 | 0.01 | -0.47 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 310.00 | 17.00 | 17.85 | 17.43 | 16.99 | -44.88 | -72.54% | 0.06 | 332 | 1,103 | 0.63 | 0.51 | 0.01 | -0.47 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 315.00 | 14.50 | 15.85 | 15.18 | 16.79 | -33.41 | -66.56% | 0.05 | 168 | 26 | 0.63 | 0.46 | 0.01 | -0.46 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 320.00 | 12.50 | 13.50 | 13.00 | 13.12 | -37.58 | -74.13% | 0.04 | 475 | 164 | 0.62 | 0.42 | 0.01 | -0.44 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 325.00 | 10.65 | 11.60 | 11.13 | 11.55 | -43.75 | -79.12% | 0.03 | 289 | 107 | 0.61 | 0.38 | 0.01 | -0.43 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 330.00 | 9.25 | 9.95 | 9.60 | 10.00 | -35.34 | -77.95% | 0.03 | 375 | 1,229 | 0.61 | 0.34 | 0.01 | -0.41 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 335.00 | 7.75 | 8.50 | 8.13 | 8.40 | -41.27 | -83.09% | 0.02 | 26 | 16 | 0.61 | 0.31 | 0.01 | -0.38 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 340.00 | 6.45 | 7.20 | 6.83 | 7.05 | -35.42 | -83.40% | 0.02 | 660 | 2,054 | 0.60 | 0.27 | 0.01 | -0.36 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 345.00 | 5.30 | 6.10 | 5.70 | 6.00 | -34.53 | -85.20% | 0.02 | 2 | 19 | 0.60 | 0.24 | 0.01 | -0.33 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 350.00 | 4.75 | 5.15 | 4.95 | 4.80 | -27.16 | -84.99% | 0.01 | 505 | 774 | 0.61 | 0.21 | 0.01 | -0.31 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 352.50 | 4.00 | 5.75 | 4.88 | 5.23 | -28.37 | -84.44% | 0.01 | 32 | 48 | 0.60 | 0.20 | 0.01 | -0.29 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 355.00 | 3.45 | 4.30 | 3.88 | 4.22 | -28.18 | -86.98% | 0.01 | 25 | 150 | 0.60 | 0.18 | 0.01 | -0.28 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 357.50 | 3.25 | 3.95 | 3.60 | 3.90 | -26.07 | -86.99% | 0.01 | 57 | 66 | 0.59 | 0.17 | 0.01 | -0.27 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 360.00 | 2.91 | 5.80 | 4.36 | 3.54 | -26.66 | -88.28% | 0.01 | 705 | 697 | 0.62 | 0.16 | 0.01 | -0.26 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 362.50 | 1.93 | 3.25 | 2.59 | 4.40 | -26.52 | -85.77% | 0.01 | 11 | 40 | 0.56 | 0.15 | 0.01 | -0.24 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 365.00 | 2.40 | 4.15 | 3.28 | 3.55 | -23.95 | -87.10% | 0.01 | 20 | 112 | 0.62 | 0.14 | 0.00 | -0.23 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 367.50 | 2.18 | 3.80 | 2.99 | % | 0.01 | 0 | 0 | 0.62 | 0.13 | 0.00 | -0.22 | 10/30/2025 3:59:48 PM EST | |||
| 370.00 | 2.20 | 2.70 | 2.45 | 2.30 | -23.72 | -91.17% | 0.01 | 84 | 474 | 0.61 | 0.12 | 0.00 | -0.21 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 372.50 | 0.15 | 2.39 | 1.27 | 3.60 | % | 0.00 | 16 | 0 | 0.49 | 0.11 | 0.00 | -0.20 | 10/30/2025 | 10/30/2025 3:59:48 PM EST | |
| 375.00 | 0.48 | 2.18 | 1.33 | 2.25 | -19.75 | -89.78% | 0.00 | 30 | 73 | 0.53 | 0.10 | 0.00 | -0.19 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 377.50 | 0.42 | 3.45 | 1.94 | 3.37 | % | 0.01 | 19 | 0 | 0.58 | 0.09 | 0.00 | -0.18 | 10/30/2025 | 10/30/2025 3:59:48 PM EST | |
| 380.00 | 1.56 | 1.95 | 1.76 | 1.68 | -19.32 | -92.00% | 0.00 | 251 | 2,076 | 0.61 | 0.09 | 0.00 | -0.17 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 382.50 | 1.13 | 3.05 | 2.09 | 1.55 | % | 0.01 | 29 | 0 | 0.64 | 0.08 | 0.00 | -0.16 | 10/30/2025 | 10/30/2025 3:59:48 PM EST | |
| 385.00 | 1.07 | 1.58 | 1.33 | 1.38 | -18.17 | -92.95% | 0.00 | 107 | 44 | 0.60 | 0.07 | 0.00 | -0.15 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 387.50 | 0.01 | 2.63 | 1.32 | 1.42 | % | 0.00 | 24 | 0 | 0.52 | 0.07 | 0.00 | -0.14 | 10/30/2025 | 10/30/2025 3:59:48 PM EST | |
| 390.00 | 0.00 | 1.16 | 0.58 | 1.09 | -16.71 | -93.88% | 0.00 | 154 | 596 | 0.60 | 0.06 | 0.00 | -0.13 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 392.50 | 0.10 | 1.20 | 0.65 | 1.58 | % | 0.00 | 344 | 0 | 0.52 | 0.06 | 0.00 | -0.12 | 10/30/2025 | 10/30/2025 3:59:48 PM EST | |
| 395.00 | 0.00 | 1.93 | 0.97 | 1.40 | -15.37 | -91.66% | 0.00 | 13 | 23 | 0.72 | 0.05 | 0.00 | -0.11 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 397.50 | 0.06 | 2.27 | 1.17 | 1.23 | % | 0.00 | 7 | 0 | 0.58 | 0.05 | 0.00 | -0.10 | 10/30/2025 | 10/30/2025 3:59:48 PM EST | |
| 400.00 | 0.72 | 0.94 | 0.83 | 0.94 | -13.56 | -93.52% | 0.00 | 519 | 7,518 | 0.61 | 0.04 | 0.00 | -0.10 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 405.00 | 0.01 | 0.89 | 0.45 | 0.96 | -12.80 | -93.03% | 0.00 | 17 | 251 | 0.51 | 0.04 | 0.00 | -0.09 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 410.00 | 0.25 | 0.71 | 0.48 | 0.52 | -11.61 | -95.72% | 0.00 | 56 | 309 | 0.59 | 0.03 | 0.00 | -0.07 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 415.00 | 0.00 | 0.85 | 0.43 | 0.35 | -9.78 | -96.55% | 0.00 | 9 | 31 | 0.69 | 0.02 | 0.00 | -0.06 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 420.00 | 0.25 | 0.67 | 0.46 | 0.44 | -9.31 | -95.49% | 0.00 | 87 | 597 | 0.63 | 0.02 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 425.00 | 0.00 | 0.73 | 0.37 | 0.25 | -8.55 | -97.16% | 0.00 | 30 | 80 | 0.72 | 0.02 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 430.00 | 0.10 | 0.56 | 0.33 | 0.32 | -7.20 | -95.75% | 0.00 | 21 | 772 | 0.63 | 0.01 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 435.00 | 0.00 | 2.66 | 1.33 | 7.72 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.97 | 0.01 | 0.00 | -0.03 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 440.00 | 0.05 | 0.45 | 0.25 | 0.27 | -5.78 | -95.54% | 0.00 | 29 | 356 | 0.63 | 0.01 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 450.00 | 0.07 | 0.45 | 0.26 | 0.08 | -4.82 | -98.37% | 0.00 | 482 | 8,149 | 0.67 | 0.01 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 460.00 | 0.03 | 0.25 | 0.14 | 0.14 | -3.76 | -96.41% | 0.00 | 21 | 455 | 0.65 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 470.00 | 0.05 | 0.14 | 0.10 | 0.09 | -2.58 | -96.63% | 0.00 | 38 | 351 | 0.67 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 480.00 | 0.00 | 0.30 | 0.15 | 0.05 | -2.19 | -97.77% | 0.00 | 16 | 978 | 0.81 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 490.00 | 0.00 | 0.20 | 0.10 | 0.06 | -1.68 | -96.56% | 0.00 | 8 | 250 | 0.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 500.00 | 0.02 | 0.05 | 0.04 | 0.03 | -1.17 | -97.50% | 0.00 | 2,340 | 5,198 | 0.69 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 510.00 | 0.01 | 0.30 | 0.16 | 0.02 | -0.78 | -97.50% | 0.00 | 8 | 474 | 0.77 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 520.00 | 0.01 | 0.29 | 0.15 | 0.15 | -0.60 | -80.00% | 0.00 | 13 | 309 | 0.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 530.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.54 | -94.74% | 0.00 | 5 | 175 | 0.93 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 540.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.89 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 550.00 | 0.01 | 0.13 | 0.07 | 0.05 | -0.20 | -80.00% | 0.00 | 5 | 1,485 | 0.83 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 560.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.86 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 570.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.10 | -90.91% | 0.00 | 6 | 500 | 1.02 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 580.00 | 0.00 | 0.54 | 0.27 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 402 | 1.17 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 590.00 | 0.00 | 0.52 | 0.26 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.19 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 600.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.05 | -71.43% | 0.00 | 2 | 350 | 1.01 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 610.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 7 | 520 | 0.93 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.01 | 0.10 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 85 | 1,847 | 1.89 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.08 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.02 | -0.07 | -77.78% | 0.00 | 2 | 45 | 2.16 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 95.00 | 0.02 | 0.13 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 523 | 2,193 | 1.72 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 100.00 | 0.01 | 0.28 | 0.15 | 0.07 | -0.08 | -53.34% | 0.00 | 67 | 1,008 | 1.69 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 2.53 | 1.27 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/30/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 1.50 | 0.75 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 283 | 2.33 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 2.50 | 1.25 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.48 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 1.50 | 0.75 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 521 | 2.15 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 1.11 | 0.56 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.95 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/30/2025 3:59:48 PM EST |
| 130.00 | 0.05 | 1.00 | 0.53 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.56 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 135.00 | 0.10 | 0.53 | 0.32 | 0.17 | -0.17 | -50.00% | 0.00 | 104 | 254 | 1.45 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 140.00 | 0.12 | 1.49 | 0.81 | 0.29 | -0.96 | -76.80% | 0.01 | 1 | 63 | 1.55 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 145.00 | 0.12 | 1.67 | 0.90 | 0.12 | -0.18 | -60.00% | 0.01 | 5 | 85 | 1.51 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 150.00 | 0.00 | 0.90 | 0.45 | 0.50 | +0.15 | +42.86% | 0.00 | 8 | 745 | 1.54 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.50 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 3:59:48 PM EST |
| 160.00 | 0.01 | 0.60 | 0.31 | 0.31 | -0.31 | -50.00% | 0.00 | 1 | 89 | 1.08 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 165.00 | 0.00 | 1.00 | 0.50 | 0.20 | -0.90 | -81.82% | 0.00 | 2 | 124 | 1.38 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 170.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1,223 | 1.21 | 0.00 | 0.00 | -0.02 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 175.00 | 0.10 | 1.00 | 0.55 | 0.24 | -0.66 | -73.34% | 0.00 | 26 | 139 | 1.09 | 0.00 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 180.00 | 0.10 | 1.00 | 0.55 | 0.60 | 0.00 | 0.00% | 0.00 | 6 | 225 | 1.04 | 0.00 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 185.00 | 0.10 | 1.30 | 0.70 | 0.82 | +0.04 | +5.13% | 0.00 | 24 | 141 | 1.02 | 0.00 | 0.00 | -0.06 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 190.00 | 0.22 | 1.30 | 0.76 | 0.72 | -0.28 | -28.00% | 0.00 | 54 | 281 | 1.01 | -0.01 | 0.00 | -0.06 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 195.00 | 0.65 | 1.01 | 0.83 | 0.69 | -0.31 | -31.00% | 0.00 | 13 | 311 | 1.00 | -0.01 | 0.00 | -0.07 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 200.00 | 0.68 | 1.12 | 0.90 | 0.88 | -0.29 | -24.79% | 0.00 | 3,340 | 1,884 | 1.00 | -0.01 | 0.00 | -0.08 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 210.00 | 1.16 | 2.10 | 1.63 | 1.15 | -0.25 | -17.86% | 0.01 | 73 | 241 | 1.01 | -0.02 | 0.00 | -0.11 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 220.00 | 1.45 | 2.49 | 1.97 | 1.55 | -0.05 | -3.13% | 0.01 | 62 | 764 | 0.93 | -0.03 | 0.00 | -0.15 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 230.00 | 1.40 | 2.34 | 1.87 | 2.38 | +0.07 | +3.03% | 0.01 | 38 | 689 | 0.82 | -0.06 | 0.00 | -0.20 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 240.00 | 2.55 | 3.75 | 3.15 | 2.65 | +0.01 | +0.38% | 0.01 | 67 | 455 | 0.83 | -0.08 | 0.00 | -0.24 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 250.00 | 3.45 | 4.30 | 3.88 | 3.92 | +0.52 | +15.30% | 0.02 | 2,311 | 10,749 | 0.78 | -0.12 | 0.00 | -0.30 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 260.00 | 4.85 | 5.75 | 5.30 | 5.03 | +0.73 | +16.98% | 0.02 | 58 | 862 | 0.75 | -0.16 | 0.00 | -0.35 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 270.00 | 6.70 | 7.80 | 7.25 | 7.44 | +1.69 | +29.40% | 0.03 | 168 | 504 | 0.73 | -0.21 | 0.01 | -0.40 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 280.00 | 9.05 | 10.45 | 9.75 | 9.85 | +3.05 | +44.86% | 0.03 | 184 | 719 | 0.71 | -0.27 | 0.01 | -0.44 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 290.00 | 12.00 | 13.50 | 12.75 | 13.30 | +4.33 | +48.28% | 0.04 | 198 | 1,176 | 0.69 | -0.34 | 0.01 | -0.46 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 295.00 | 13.80 | 15.40 | 14.60 | 14.59 | +5.39 | +58.59% | 0.05 | 185 | 77 | 0.68 | -0.37 | 0.01 | -0.47 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 300.00 | 16.05 | 17.20 | 16.63 | 16.62 | +4.92 | +42.06% | 0.06 | 792 | 1,874 | 0.67 | -0.41 | 0.01 | -0.47 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 305.00 | 18.20 | 19.50 | 18.85 | 19.00 | +8.25 | +76.75% | 0.06 | 714 | 487 | 0.66 | -0.45 | 0.01 | -0.47 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 310.00 | 20.40 | 21.75 | 21.08 | 22.05 | +7.15 | +47.99% | 0.07 | 473 | 1,951 | 0.65 | -0.49 | 0.01 | -0.47 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 315.00 | 22.55 | 24.75 | 23.65 | 24.00 | +11.68 | +94.81% | 0.08 | 116 | 176 | 0.65 | -0.54 | 0.01 | -0.46 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 320.00 | 26.30 | 27.85 | 27.08 | 27.24 | +11.14 | +69.20% | 0.08 | 298 | 577 | 0.64 | -0.58 | 0.01 | -0.44 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 325.00 | 29.40 | 30.95 | 30.18 | 28.23 | +9.83 | +53.43% | 0.09 | 53 | 138 | 0.64 | -0.62 | 0.01 | -0.43 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 330.00 | 32.05 | 34.15 | 33.10 | 33.65 | +13.00 | +62.96% | 0.10 | 188 | 1,311 | 0.62 | -0.66 | 0.01 | -0.41 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 335.00 | 35.30 | 37.70 | 36.50 | 35.16 | +13.46 | +62.03% | 0.11 | 44 | 217 | 0.61 | -0.69 | 0.01 | -0.38 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 340.00 | 39.55 | 41.50 | 40.53 | 41.00 | +16.50 | +67.35% | 0.12 | 110 | 487 | 0.61 | -0.73 | 0.01 | -0.36 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 345.00 | 43.35 | 45.60 | 44.48 | 42.87 | +17.28 | +67.53% | 0.13 | 10 | 74 | 0.61 | -0.76 | 0.01 | -0.33 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 350.00 | 46.85 | 50.50 | 48.68 | 48.00 | +20.00 | +71.43% | 0.14 | 83 | 653 | 0.56 | -0.79 | 0.01 | -0.31 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 352.50 | 48.90 | 52.50 | 50.70 | 38.00 | +8.55 | +29.04% | 0.14 | 2 | 60 | 0.60 | -0.80 | 0.01 | -0.29 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 355.00 | 51.00 | 53.90 | 52.45 | 49.66 | +22.51 | +82.91% | 0.15 | 20 | 40 | 0.59 | -0.82 | 0.01 | -0.28 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 357.50 | 53.20 | 56.75 | 54.98 | 53.00 | +20.71 | +64.14% | 0.15 | 4 | 13 | 0.59 | -0.83 | 0.01 | -0.27 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 360.00 | 55.40 | 58.25 | 56.83 | 54.85 | +21.33 | +63.64% | 0.16 | 32 | 483 | 0.65 | -0.84 | 0.01 | -0.26 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 362.50 | 57.60 | 60.45 | 59.03 | 51.00 | +21.40 | +72.30% | 0.16 | 2 | 23 | 0.65 | -0.85 | 0.01 | -0.24 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 365.00 | 59.80 | 63.00 | 61.40 | 60.00 | +24.69 | +69.93% | 0.17 | 34 | 39 | 0.67 | -0.86 | 0.00 | -0.23 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 367.50 | 62.20 | 65.15 | 63.68 | % | 0.17 | 0 | 0 | 0.67 | -0.87 | 0.00 | -0.22 | 10/30/2025 3:59:48 PM EST | |||
| 370.00 | 64.30 | 67.35 | 65.83 | 61.40 | +27.40 | +80.59% | 0.18 | 36 | 300 | 0.66 | -0.88 | 0.00 | -0.21 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 372.50 | 66.75 | 70.10 | 68.43 | % | 0.18 | 0 | 0 | 0.70 | -0.89 | 0.00 | -0.20 | 10/30/2025 3:59:48 PM EST | |||
| 375.00 | 69.15 | 72.00 | 70.58 | 36.00 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.67 | -0.90 | 0.00 | -0.19 | 10/28/2025 | 10/30/2025 3:59:48 PM EST |
| 377.50 | 71.45 | 74.35 | 72.90 | 73.92 | % | 0.19 | 2 | 0 | 0.68 | -0.91 | 0.00 | -0.18 | 10/30/2025 | 10/30/2025 3:59:48 PM EST | |
| 380.00 | 73.65 | 77.20 | 75.43 | 74.76 | +32.56 | +77.16% | 0.20 | 27 | 599 | 0.66 | -0.91 | 0.00 | -0.17 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 382.50 | 76.15 | 79.50 | 77.83 | 77.21 | % | 0.20 | 1 | 0 | 0.72 | -0.92 | 0.00 | -0.16 | 10/30/2025 | 10/30/2025 3:59:48 PM EST | |
| 385.00 | 78.60 | 81.85 | 80.23 | 48.75 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.72 | -0.93 | 0.00 | -0.15 | 10/27/2025 | 10/30/2025 3:59:48 PM EST |
| 387.50 | 81.00 | 84.25 | 82.63 | % | 0.21 | 0 | 0 | 0.74 | -0.93 | 0.00 | -0.14 | 10/30/2025 3:59:48 PM EST | |||
| 390.00 | 83.30 | 86.70 | 85.00 | 86.04 | +38.89 | +82.49% | 0.22 | 4 | 120 | 0.74 | -0.94 | 0.00 | -0.13 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 392.50 | 85.75 | 88.65 | 87.20 | % | 0.22 | 0 | 0 | 0.70 | -0.94 | 0.00 | -0.12 | 10/30/2025 3:59:48 PM EST | |||
| 395.00 | 88.25 | 91.50 | 89.88 | 48.95 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.66 | -0.95 | 0.00 | -0.11 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 397.50 | 90.65 | 93.50 | 92.08 | % | 0.23 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.10 | 10/30/2025 3:59:48 PM EST | |||
| 400.00 | 93.00 | 96.50 | 94.75 | 96.01 | +37.39 | +63.79% | 0.24 | 8 | 137 | 0.81 | -0.96 | 0.00 | -0.10 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 405.00 | 98.00 | 100.85 | 99.43 | 62.00 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.73 | -0.96 | 0.00 | -0.09 | 10/27/2025 | 10/30/2025 3:59:48 PM EST |
| 410.00 | 102.85 | 106.50 | 104.68 | 65.20 | 0.00 | 0.00% | 0.26 | 0 | 62 | 0.84 | -0.97 | 0.00 | -0.07 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 415.00 | 107.70 | 111.20 | 109.45 | % | 0.26 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.06 | 10/30/2025 3:59:48 PM EST | |||
| 420.00 | 112.70 | 116.20 | 114.45 | 114.45 | +50.22 | +78.19% | 0.27 | 75 | 13 | 0.79 | -0.98 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 425.00 | 117.70 | 121.20 | 119.45 | 99.55 | % | 0.28 | 2 | 0 | 0.89 | -0.98 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 3:59:48 PM EST | |
| 430.00 | 122.90 | 126.20 | 124.55 | 124.65 | +53.15 | +74.34% | 0.29 | 360 | 32 | 0.84 | -0.99 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 435.00 | 127.90 | 131.20 | 129.55 | 125.55 | % | 0.30 | 4 | 0 | 0.80 | -0.99 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 3:59:48 PM EST | |
| 440.00 | 132.90 | 136.20 | 134.55 | 133.95 | +15.00 | +12.61% | 0.31 | 83 | 7 | 0.88 | -0.99 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 450.00 | 142.90 | 146.20 | 144.55 | 144.25 | +33.16 | +29.85% | 0.32 | 111 | 19 | 0.93 | -0.99 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 460.00 | 152.90 | 156.20 | 154.55 | 153.45 | +44.90 | +41.37% | 0.34 | 81 | 7 | 0.97 | -1.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 470.00 | 162.90 | 166.20 | 164.55 | 163.90 | +71.20 | +76.81% | 0.35 | 39 | 4 | 1.01 | -1.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 480.00 | 172.75 | 176.20 | 174.48 | 174.00 | +46.95 | +36.96% | 0.36 | 465 | 103 | 1.05 | -1.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 490.00 | 182.90 | 186.20 | 184.55 | 184.65 | +48.35 | +35.48% | 0.38 | 230 | 16 | 1.02 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 500.00 | 192.90 | 196.20 | 194.55 | 193.28 | +40.28 | +26.33% | 0.39 | 1 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 510.00 | 202.90 | 205.80 | 204.35 | 203.30 | +40.65 | +25.00% | 0.40 | 1 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 520.00 | 212.90 | 216.20 | 214.55 | 214.00 | +49.82 | +30.35% | 0.41 | 87 | 5 | 1.20 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 530.00 | 222.90 | 226.10 | 224.50 | 170.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 10/30/2025 3:59:48 PM EST |
| 540.00 | 232.90 | 236.20 | 234.55 | % | 0.43 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 550.00 | 242.90 | 246.10 | 244.50 | % | 0.44 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 560.00 | 252.90 | 256.15 | 254.53 | % | 0.45 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 570.00 | 262.90 | 266.10 | 264.50 | % | 0.46 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 580.00 | 272.90 | 276.20 | 274.55 | % | 0.47 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 590.00 | 282.90 | 286.20 | 284.55 | % | 0.48 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 600.00 | 292.90 | 296.15 | 294.53 | % | 0.49 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 610.00 | 302.90 | 306.15 | 304.53 | % | 0.50 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST |