Options Chain for CARVANA CO CL A (CVNA) - $322.30 as of 11/18/2025 7:59:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 126.80 | 130.20 | 128.50 | % | 0.68 | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 11/18/2025 3:59:55 PM EST | |||
| 195.00 | 121.30 | 125.20 | 123.25 | 148.70 | 0.00 | 0.00% | 0.63 | 0 | 23 | 1.92 | 1.00 | 0.00 | -0.01 | 10/14/2025 | 11/18/2025 3:59:55 PM EST |
| 197.50 | 118.85 | 122.85 | 120.85 | % | 0.61 | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 11/18/2025 3:59:55 PM EST | |||
| 200.00 | 116.85 | 120.25 | 118.55 | 130.00 | 0.00 | 0.00% | 0.59 | 0 | 25 | 1.85 | 1.00 | 0.00 | -0.02 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 202.50 | 113.90 | 117.90 | 115.90 | % | 0.57 | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.02 | 11/18/2025 3:59:55 PM EST | |||
| 205.00 | 112.20 | 115.30 | 113.75 | 151.95 | 0.00 | 0.00% | 0.55 | 0 | 33 | 1.78 | 1.00 | 0.00 | -0.03 | 10/21/2025 | 11/18/2025 3:59:55 PM EST |
| 207.50 | 109.75 | 112.85 | 111.30 | % | 0.54 | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.03 | 11/18/2025 3:59:55 PM EST | |||
| 210.00 | 106.95 | 110.35 | 108.65 | 148.85 | 0.00 | 0.00% | 0.52 | 0 | 24 | 1.69 | 1.00 | 0.00 | -0.05 | 10/16/2025 | 11/18/2025 3:59:55 PM EST |
| 212.50 | 104.50 | 107.90 | 106.20 | % | 0.50 | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.05 | 11/18/2025 3:59:55 PM EST | |||
| 215.00 | 101.50 | 105.50 | 103.50 | 125.70 | 0.00 | 0.00% | 0.48 | 0 | 13 | 1.60 | 1.00 | 0.00 | -0.06 | 10/13/2025 | 11/18/2025 3:59:55 PM EST |
| 217.50 | 99.55 | 102.95 | 101.25 | % | 0.47 | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.07 | 11/18/2025 3:59:55 PM EST | |||
| 220.00 | 97.40 | 100.50 | 98.95 | 114.90 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.53 | 0.99 | 0.00 | -0.08 | 10/14/2025 | 11/18/2025 3:59:55 PM EST |
| 222.50 | 94.60 | 98.00 | 96.30 | % | 0.43 | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.08 | 11/18/2025 3:59:55 PM EST | |||
| 225.00 | 91.65 | 95.50 | 93.58 | 77.40 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.46 | 0.99 | 0.00 | -0.10 | 11/7/2025 | 11/18/2025 3:59:55 PM EST |
| 227.50 | 89.20 | 93.00 | 91.10 | % | 0.40 | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.10 | 11/18/2025 3:59:55 PM EST | |||
| 230.00 | 86.75 | 90.75 | 88.75 | 98.22 | 0.00 | 0.00% | 0.39 | 0 | 6 | 1.44 | 0.99 | 0.00 | -0.12 | 11/13/2025 | 11/18/2025 3:59:55 PM EST |
| 232.50 | 84.80 | 88.30 | 86.55 | % | 0.37 | 0 | 0 | 1.39 | 0.98 | 0.00 | -0.12 | 11/18/2025 3:59:55 PM EST | |||
| 235.00 | 81.90 | 85.85 | 83.88 | 99.25 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.36 | 0.98 | 0.00 | -0.18 | 10/23/2025 | 11/18/2025 3:59:55 PM EST |
| 237.50 | 79.90 | 83.40 | 81.65 | % | 0.34 | 0 | 0 | 1.31 | 0.97 | 0.00 | -0.18 | 11/18/2025 3:59:55 PM EST | |||
| 240.00 | 77.50 | 80.90 | 79.20 | 79.60 | 0.00 | 0.00% | 0.33 | 0 | 11 | 1.31 | 0.97 | 0.00 | -0.19 | 11/10/2025 | 11/18/2025 3:59:55 PM EST |
| 242.50 | 74.55 | 78.45 | 76.50 | % | 0.32 | 0 | 0 | 1.26 | 0.97 | 0.00 | -0.20 | 11/18/2025 3:59:55 PM EST | |||
| 245.00 | 72.60 | 76.00 | 74.30 | 74.98 | 0.00 | 0.00% | 0.30 | 0 | 8 | 1.23 | 0.96 | 0.00 | -0.22 | 11/10/2025 | 11/18/2025 3:59:55 PM EST |
| 247.50 | 70.20 | 73.65 | 71.93 | % | 0.29 | 0 | 0 | 1.22 | 0.96 | 0.00 | -0.22 | 11/18/2025 3:59:55 PM EST | |||
| 250.00 | 67.30 | 71.30 | 69.30 | 63.40 | -10.23 | -13.90% | 0.28 | 1 | 6 | 1.20 | 0.95 | 0.00 | -0.25 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 252.50 | 65.70 | 68.85 | 67.28 | % | 0.27 | 0 | 0 | 1.18 | 0.95 | 0.00 | -0.27 | 11/18/2025 3:59:55 PM EST | |||
| 255.00 | 62.50 | 66.50 | 64.50 | 69.08 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.14 | 0.94 | 0.00 | -0.30 | 11/3/2025 | 11/18/2025 3:59:55 PM EST |
| 257.50 | 61.05 | 64.10 | 62.58 | 74.15 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.87 | 0.94 | 0.00 | -0.32 | 11/12/2025 | 11/18/2025 3:59:55 PM EST |
| 260.00 | 58.05 | 61.75 | 59.90 | 68.60 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.81 | 0.93 | 0.00 | -0.34 | 11/14/2025 | 11/18/2025 3:59:55 PM EST |
| 262.50 | 56.00 | 59.40 | 57.70 | 72.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.84 | 0.92 | 0.00 | -0.36 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 265.00 | 53.15 | 57.20 | 55.18 | 54.50 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.85 | 0.91 | 0.00 | -0.38 | 10/30/2025 | 11/18/2025 3:59:55 PM EST |
| 267.50 | 51.15 | 54.80 | 52.98 | % | 0.20 | 0 | 0 | 0.84 | 0.91 | 0.00 | -0.40 | 11/18/2025 3:59:55 PM EST | |||
| 270.00 | 49.30 | 52.15 | 50.73 | 60.15 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.82 | 0.90 | 0.00 | -0.43 | 11/14/2025 | 11/18/2025 3:59:55 PM EST |
| 272.50 | 46.30 | 50.50 | 48.40 | 56.85 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.81 | 0.89 | 0.00 | -0.45 | 11/14/2025 | 11/18/2025 3:59:55 PM EST |
| 275.00 | 44.90 | 48.00 | 46.45 | 78.00 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.83 | 0.87 | 0.00 | -0.47 | 10/10/2025 | 11/18/2025 3:59:55 PM EST |
| 277.50 | 42.10 | 46.00 | 44.05 | 52.35 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.81 | 0.86 | 0.01 | -0.50 | 11/14/2025 | 11/18/2025 3:59:55 PM EST |
| 280.00 | 40.45 | 43.70 | 42.08 | 70.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.81 | 0.85 | 0.01 | -0.52 | 10/13/2025 | 11/18/2025 3:59:55 PM EST |
| 282.50 | 38.50 | 41.50 | 40.00 | % | 0.14 | 0 | 0 | 0.80 | 0.84 | 0.01 | -0.54 | 11/18/2025 3:59:55 PM EST | |||
| 285.00 | 36.35 | 39.40 | 37.88 | 41.95 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.79 | 0.82 | 0.01 | -0.56 | 11/13/2025 | 11/18/2025 3:59:55 PM EST |
| 287.50 | 33.60 | 37.50 | 35.55 | 48.85 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.78 | 0.81 | 0.01 | -0.59 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 290.00 | 32.55 | 35.35 | 33.95 | 42.00 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.79 | 0.79 | 0.01 | -0.61 | 11/11/2025 | 11/18/2025 3:59:55 PM EST |
| 292.50 | 29.70 | 33.35 | 31.53 | 39.55 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.78 | 0.77 | 0.01 | -0.63 | 11/14/2025 | 11/18/2025 3:59:55 PM EST |
| 295.00 | 28.50 | 30.85 | 29.68 | 29.20 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.75 | 0.75 | 0.01 | -0.65 | 11/10/2025 | 11/18/2025 3:59:55 PM EST |
| 297.50 | 26.35 | 29.50 | 27.93 | 39.40 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.76 | 0.73 | 0.01 | -0.66 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 300.00 | 24.20 | 27.35 | 25.78 | 22.25 | -11.05 | -33.19% | 0.09 | 3 | 37 | 0.72 | 0.71 | 0.01 | -0.68 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 302.50 | 22.65 | 25.05 | 23.85 | 31.55 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.73 | 0.69 | 0.01 | -0.69 | 11/10/2025 | 11/18/2025 3:59:55 PM EST |
| 305.00 | 20.95 | 23.35 | 22.15 | 18.33 | -12.77 | -41.07% | 0.07 | 4 | 23 | 0.72 | 0.66 | 0.01 | -0.71 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 307.50 | 19.55 | 21.70 | 20.63 | 24.75 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.70 | 0.64 | 0.01 | -0.72 | 11/14/2025 | 11/18/2025 3:59:55 PM EST |
| 310.00 | 17.55 | 20.10 | 18.83 | 22.15 | -0.75 | -3.28% | 0.06 | 16 | 83 | 0.68 | 0.61 | 0.01 | -0.73 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 312.50 | 16.45 | 18.70 | 17.58 | 17.30 | +1.30 | +8.13% | 0.06 | 40 | 6 | 0.69 | 0.59 | 0.01 | -0.73 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 315.00 | 15.35 | 17.30 | 16.33 | 17.65 | -6.35 | -26.46% | 0.05 | 19 | 58 | 0.70 | 0.56 | 0.01 | -0.74 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 317.50 | 13.40 | 15.70 | 14.55 | 16.25 | -6.45 | -28.42% | 0.05 | 11 | 22 | 0.69 | 0.53 | 0.01 | -0.74 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 320.00 | 12.85 | 14.15 | 13.50 | 14.79 | -4.28 | -22.45% | 0.04 | 39 | 136 | 0.68 | 0.51 | 0.01 | -0.73 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 322.50 | 11.75 | 13.05 | 12.40 | 13.15 | -1.85 | -12.34% | 0.04 | 99 | 904 | 0.68 | 0.48 | 0.01 | -0.73 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 325.00 | 10.70 | 11.90 | 11.30 | 11.65 | -1.95 | -14.34% | 0.03 | 105 | 831 | 0.68 | 0.45 | 0.01 | -0.72 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 327.50 | 9.55 | 10.90 | 10.23 | 11.80 | -0.20 | -1.67% | 0.03 | 34 | 22 | 0.67 | 0.42 | 0.01 | -0.71 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 330.00 | 8.70 | 9.80 | 9.25 | 9.95 | -1.80 | -15.32% | 0.03 | 996 | 126 | 0.67 | 0.39 | 0.01 | -0.69 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 332.50 | 7.80 | 9.10 | 8.45 | 9.15 | -0.55 | -5.67% | 0.03 | 1 | 30 | 0.67 | 0.37 | 0.01 | -0.67 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 335.00 | 6.85 | 8.25 | 7.55 | 8.45 | -1.20 | -12.44% | 0.02 | 147 | 42 | 0.67 | 0.34 | 0.01 | -0.65 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 337.50 | 5.65 | 7.35 | 6.50 | 7.15 | -6.10 | -46.04% | 0.02 | 8 | 9 | 0.67 | 0.31 | 0.01 | -0.63 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 340.00 | 5.35 | 6.30 | 5.83 | 5.80 | -1.30 | -18.31% | 0.02 | 35 | 80 | 0.65 | 0.29 | 0.01 | -0.60 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 342.50 | 4.45 | 5.70 | 5.08 | 5.85 | -0.45 | -7.15% | 0.01 | 2 | 19 | 0.65 | 0.27 | 0.01 | -0.58 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 345.00 | 3.85 | 5.35 | 4.60 | 5.60 | -1.05 | -15.79% | 0.01 | 25 | 17 | 0.65 | 0.24 | 0.01 | -0.55 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 347.50 | 3.80 | 4.40 | 4.10 | 4.60 | +0.11 | +2.45% | 0.01 | 7 | 32 | 0.64 | 0.22 | 0.01 | -0.52 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 350.00 | 2.99 | 4.20 | 3.60 | 3.50 | -1.30 | -27.09% | 0.01 | 184 | 1,804 | 0.64 | 0.20 | 0.01 | -0.49 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 352.50 | 2.89 | 3.40 | 3.15 | 3.50 | -1.10 | -23.92% | 0.01 | 17 | 11 | 0.64 | 0.18 | 0.01 | -0.46 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 355.00 | 2.52 | 3.10 | 2.81 | 2.99 | -1.81 | -37.71% | 0.01 | 135 | 62 | 0.64 | 0.16 | 0.01 | -0.42 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 357.50 | 1.96 | 2.56 | 2.26 | 2.49 | -1.76 | -41.42% | 0.01 | 8 | 21 | 0.63 | 0.15 | 0.01 | -0.39 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 360.00 | 1.68 | 2.48 | 2.08 | 2.00 | -1.16 | -36.71% | 0.01 | 172 | 853 | 0.63 | 0.13 | 0.01 | -0.36 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 362.50 | 1.57 | 1.94 | 1.76 | 1.52 | -1.78 | -53.94% | 0.00 | 79 | 8 | 0.62 | 0.12 | 0.01 | -0.33 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 365.00 | 1.33 | 1.69 | 1.51 | 1.74 | -0.42 | -19.45% | 0.00 | 170 | 173 | 0.62 | 0.10 | 0.01 | -0.31 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 367.50 | 1.04 | 1.50 | 1.27 | 1.31 | -1.18 | -47.39% | 0.00 | 1 | 5 | 0.62 | 0.09 | 0.01 | -0.28 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 370.00 | 0.71 | 1.28 | 1.00 | 1.47 | -0.61 | -29.33% | 0.00 | 67 | 175 | 0.62 | 0.08 | 0.00 | -0.25 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 372.50 | 0.84 | 1.16 | 1.00 | 1.21 | -0.67 | -35.64% | 0.00 | 1 | 2 | 0.63 | 0.07 | 0.00 | -0.23 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 375.00 | 0.58 | 0.96 | 0.77 | 0.84 | -0.78 | -48.15% | 0.00 | 9 | 74 | 0.61 | 0.06 | 0.00 | -0.21 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 377.50 | 0.00 | 0.94 | 0.47 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.65 | 0.05 | 0.00 | -0.19 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 380.00 | 0.32 | 1.55 | 0.94 | 0.69 | -0.43 | -38.40% | 0.00 | 40 | 87 | 0.63 | 0.05 | 0.00 | -0.17 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 382.50 | 0.00 | 1.39 | 0.70 | % | 0.00 | 0 | 0 | 0.75 | 0.04 | 0.00 | -0.15 | 11/18/2025 3:59:55 PM EST | |||
| 385.00 | 0.20 | 0.79 | 0.50 | 0.40 | -0.68 | -62.97% | 0.00 | 1 | 27 | 0.62 | 0.04 | 0.00 | -0.13 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 387.50 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 0.76 | 0.03 | 0.00 | -0.12 | 11/18/2025 3:59:55 PM EST | |||
| 390.00 | 0.05 | 0.85 | 0.45 | 0.68 | -0.10 | -12.83% | 0.00 | 2 | 41 | 0.61 | 0.03 | 0.00 | -0.11 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 392.50 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.09 | 11/18/2025 3:59:55 PM EST | |||
| 395.00 | 0.00 | 0.92 | 0.46 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.80 | 0.02 | 0.00 | -0.08 | 11/12/2025 | 11/18/2025 3:59:55 PM EST |
| 397.50 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.07 | 11/18/2025 3:59:55 PM EST | |||
| 400.00 | 0.04 | 0.80 | 0.42 | 0.34 | +0.14 | +70.00% | 0.00 | 5 | 317 | 0.66 | 0.01 | 0.00 | -0.06 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 405.00 | 0.00 | 0.68 | 0.34 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.80 | 0.01 | 0.00 | -0.05 | 11/12/2025 | 11/18/2025 3:59:55 PM EST |
| 410.00 | 0.00 | 0.58 | 0.29 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.81 | 0.01 | 0.00 | -0.04 | 11/12/2025 | 11/18/2025 3:59:55 PM EST |
| 415.00 | 0.00 | 0.70 | 0.35 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.87 | 0.01 | 0.00 | -0.03 | 11/12/2025 | 11/18/2025 3:59:55 PM EST |
| 420.00 | 0.00 | 0.77 | 0.39 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.92 | 0.00 | 0.00 | -0.02 | 11/12/2025 | 11/18/2025 3:59:55 PM EST |
| 425.00 | 0.00 | 0.78 | 0.39 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.95 | 0.00 | 0.00 | -0.01 | 11/4/2025 | 11/18/2025 3:59:55 PM EST |
| 430.00 | 0.00 | 0.77 | 0.39 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.98 | 0.00 | 0.00 | -0.01 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 435.00 | 0.00 | 0.54 | 0.27 | 8.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 11/18/2025 3:59:55 PM EST |
| 440.00 | 0.00 | 0.33 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.91 | 0.00 | 0.00 | -0.01 | 11/7/2025 | 11/18/2025 3:59:55 PM EST |
| 445.00 | 0.00 | 0.32 | 0.16 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.93 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 3:59:55 PM EST |
| 450.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.96 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 455.00 | 0.00 | 0.74 | 0.37 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:55 PM EST |
| 460.00 | 0.00 | 0.51 | 0.26 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.08 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:55 PM EST |
| 465.00 | 0.00 | 0.67 | 0.34 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:55 PM EST |
| 470.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 475.00 | 0.00 | 0.74 | 0.37 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.23 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/18/2025 3:59:55 PM EST |
| 480.00 | 0.00 | 0.29 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.10 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:55 PM EST |
| 485.00 | 0.00 | 0.29 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.12 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:55 PM EST |
| 490.00 | 0.00 | 0.49 | 0.25 | 2.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/18/2025 3:59:55 PM EST |
| 495.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 500.00 | 0.00 | 0.48 | 0.24 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/18/2025 3:59:55 PM EST |
| 505.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/18/2025 3:59:55 PM EST |
| 510.00 | 0.00 | 0.61 | 0.31 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/18/2025 3:59:55 PM EST |
| 515.00 | 0.00 | 0.68 | 0.34 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/18/2025 3:59:55 PM EST |
| 520.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 530.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 540.00 | 0.00 | 0.48 | 0.24 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/18/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.44 | 0.00 | 0.00 | -0.01 | 11/13/2025 | 11/18/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.56 | 0.28 | 0.19 | -0.49 | -72.06% | 0.00 | 1 | 67 | 1.51 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 197.50 | 0.00 | 0.57 | 0.29 | 0.44 | +0.07 | +18.92% | 0.00 | 1 | 5 | 1.48 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.42 | 0.21 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.38 | 0.00 | 0.00 | -0.02 | 11/14/2025 | 11/18/2025 3:59:55 PM EST |
| 202.50 | 0.00 | 0.95 | 0.48 | 0.35 | -0.23 | -39.66% | 0.00 | 1 | 0 | 1.54 | 0.00 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 205.00 | 0.00 | 0.91 | 0.46 | 0.59 | -0.49 | -45.37% | 0.00 | 1 | 6 | 1.49 | 0.00 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 207.50 | 0.00 | 1.50 | 0.75 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.61 | 0.00 | 0.00 | -0.03 | 11/10/2025 | 11/18/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.60 | 0.30 | 0.36 | -0.22 | -37.94% | 0.00 | 4 | 57 | 1.32 | 0.00 | 0.00 | -0.05 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 212.50 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.05 | 11/18/2025 3:59:55 PM EST | |||
| 215.00 | 0.00 | 0.65 | 0.33 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.27 | 0.00 | 0.00 | -0.06 | 11/11/2025 | 11/18/2025 3:59:55 PM EST |
| 217.50 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 1.29 | -0.01 | 0.00 | -0.07 | 11/18/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 0.70 | 0.35 | 0.71 | +0.14 | +24.57% | 0.00 | 6 | 34 | 1.23 | -0.01 | 0.00 | -0.08 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 222.50 | 0.00 | 0.87 | 0.44 | 0.44 | -0.13 | -22.81% | 0.00 | 2 | 11 | 1.24 | -0.01 | 0.00 | -0.08 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 225.00 | 0.04 | 1.04 | 0.54 | 0.50 | -0.50 | -50.00% | 0.00 | 2 | 26 | 1.02 | -0.01 | 0.00 | -0.10 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 227.50 | 0.00 | 1.09 | 0.55 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.23 | -0.01 | 0.00 | -0.10 | 11/10/2025 | 11/18/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 0.80 | 0.40 | 0.55 | -0.25 | -31.25% | 0.00 | 4 | 1,214 | 1.13 | -0.01 | 0.00 | -0.12 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 232.50 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 1.15 | -0.02 | 0.00 | -0.12 | 11/18/2025 3:59:55 PM EST | |||
| 235.00 | 0.01 | 1.07 | 0.54 | 0.92 | -0.09 | -8.92% | 0.00 | 1 | 13 | 0.87 | -0.02 | 0.00 | -0.18 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 237.50 | 0.07 | 1.27 | 0.67 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | -0.03 | 0.00 | -0.18 | 11/14/2025 | 11/18/2025 3:59:55 PM EST |
| 240.00 | 0.37 | 1.02 | 0.70 | 0.58 | -0.15 | -20.55% | 0.00 | 12 | 104 | 0.96 | -0.03 | 0.00 | -0.19 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 242.50 | 0.57 | 1.22 | 0.90 | 0.89 | +0.14 | +18.67% | 0.00 | 2 | 2 | 0.98 | -0.03 | 0.00 | -0.20 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 245.00 | 0.78 | 1.24 | 1.01 | 0.96 | +0.13 | +15.67% | 0.00 | 6 | 152 | 0.96 | -0.04 | 0.00 | -0.22 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 247.50 | 0.91 | 1.62 | 1.27 | 1.06 | -0.66 | -38.38% | 0.01 | 4 | 2 | 1.00 | -0.04 | 0.00 | -0.22 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 250.00 | 1.02 | 1.25 | 1.14 | 1.13 | +0.19 | +20.22% | 0.00 | 19 | 90 | 0.94 | -0.05 | 0.00 | -0.25 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 252.50 | 1.13 | 1.37 | 1.25 | 1.75 | +0.26 | +17.45% | 0.00 | 1 | 3 | 0.94 | -0.05 | 0.00 | -0.27 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 255.00 | 1.16 | 1.50 | 1.33 | 1.85 | +0.82 | +79.62% | 0.01 | 2 | 29 | 0.92 | -0.06 | 0.00 | -0.30 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 257.50 | 1.31 | 1.72 | 1.52 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.89 | -0.06 | 0.00 | -0.32 | 11/14/2025 | 11/18/2025 3:59:55 PM EST |
| 260.00 | 0.80 | 1.82 | 1.31 | 1.58 | +0.59 | +59.60% | 0.01 | 35 | 59 | 0.88 | -0.07 | 0.00 | -0.34 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 262.50 | 1.55 | 2.04 | 1.80 | 1.75 | +0.06 | +3.55% | 0.01 | 1 | 1 | 0.88 | -0.08 | 0.00 | -0.36 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 265.00 | 1.72 | 2.23 | 1.98 | 1.78 | -0.23 | -11.45% | 0.01 | 4 | 29 | 0.87 | -0.09 | 0.00 | -0.38 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 267.50 | 1.95 | 2.40 | 2.18 | % | 0.01 | 0 | 0 | 0.86 | -0.09 | 0.00 | -0.40 | 11/18/2025 3:59:55 PM EST | |||
| 270.00 | 2.16 | 2.53 | 2.35 | 2.34 | +0.49 | +26.49% | 0.01 | 20 | 43 | 0.84 | -0.10 | 0.00 | -0.43 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 272.50 | 2.31 | 3.10 | 2.71 | 2.44 | -0.86 | -26.07% | 0.01 | 3 | 61 | 0.84 | -0.11 | 0.00 | -0.45 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 275.00 | 1.73 | 3.60 | 2.67 | 3.78 | +1.13 | +42.65% | 0.01 | 6 | 16 | 0.82 | -0.13 | 0.00 | -0.47 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 277.50 | 2.83 | 3.30 | 3.07 | 3.07 | +0.17 | +5.87% | 0.01 | 11 | 6 | 0.80 | -0.14 | 0.01 | -0.50 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 280.00 | 3.00 | 3.80 | 3.40 | 3.32 | +0.12 | +3.75% | 0.01 | 22 | 257 | 0.79 | -0.15 | 0.01 | -0.52 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 282.50 | 3.05 | 3.95 | 3.50 | 3.40 | 0.00 | 0.00% | 0.01 | 22 | 3 | 0.77 | -0.16 | 0.01 | -0.54 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 285.00 | 3.60 | 4.60 | 4.10 | 3.95 | +0.10 | +2.60% | 0.01 | 18 | 84 | 0.77 | -0.18 | 0.01 | -0.56 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 287.50 | 3.90 | 4.90 | 4.40 | 4.51 | +1.06 | +30.73% | 0.02 | 2 | 85 | 0.75 | -0.19 | 0.01 | -0.59 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 290.00 | 4.95 | 5.40 | 5.18 | 4.97 | +0.77 | +18.34% | 0.02 | 16 | 98 | 0.75 | -0.21 | 0.01 | -0.61 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 292.50 | 4.80 | 5.95 | 5.38 | 7.25 | +2.20 | +43.57% | 0.02 | 1 | 5 | 0.74 | -0.23 | 0.01 | -0.63 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 295.00 | 5.30 | 6.55 | 5.93 | 5.60 | -0.02 | -0.36% | 0.02 | 3 | 138 | 0.73 | -0.25 | 0.01 | -0.65 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 297.50 | 6.65 | 7.40 | 7.03 | 6.65 | +0.66 | +11.02% | 0.02 | 2 | 6 | 0.75 | -0.27 | 0.01 | -0.66 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 300.00 | 6.60 | 8.00 | 7.30 | 7.35 | +1.35 | +22.50% | 0.02 | 183 | 377 | 0.73 | -0.29 | 0.01 | -0.68 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 302.50 | 8.05 | 8.95 | 8.50 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.73 | -0.31 | 0.01 | -0.69 | 11/14/2025 | 11/18/2025 3:59:55 PM EST |
| 305.00 | 8.35 | 9.80 | 9.08 | 11.25 | +3.51 | +45.35% | 0.03 | 5 | 39 | 0.72 | -0.34 | 0.01 | -0.71 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 307.50 | 9.30 | 10.85 | 10.08 | 8.93 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.72 | -0.36 | 0.01 | -0.72 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 310.00 | 10.55 | 11.25 | 10.90 | 10.44 | +0.61 | +6.21% | 0.04 | 31 | 353 | 0.70 | -0.39 | 0.01 | -0.73 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 312.50 | 11.25 | 12.40 | 11.83 | 10.86 | +0.21 | +1.98% | 0.04 | 25 | 16 | 0.70 | -0.41 | 0.01 | -0.73 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 315.00 | 12.55 | 13.50 | 13.03 | 12.50 | +0.78 | +6.66% | 0.04 | 21 | 125 | 0.70 | -0.44 | 0.01 | -0.74 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 317.50 | 13.70 | 14.50 | 14.10 | 14.00 | +2.55 | +22.28% | 0.04 | 30 | 18 | 0.69 | -0.47 | 0.01 | -0.74 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 320.00 | 14.65 | 16.25 | 15.45 | 14.30 | +1.15 | +8.75% | 0.05 | 82 | 254 | 0.68 | -0.49 | 0.01 | -0.73 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 322.50 | 16.15 | 17.10 | 16.63 | 15.50 | +1.00 | +6.90% | 0.05 | 82 | 212 | 0.68 | -0.52 | 0.01 | -0.73 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 325.00 | 17.30 | 19.10 | 18.20 | 16.50 | 0.00 | 0.00% | 0.06 | 57 | 80 | 0.67 | -0.55 | 0.01 | -0.72 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 327.50 | 18.95 | 20.80 | 19.88 | 19.00 | +1.78 | +10.34% | 0.06 | 11 | 25 | 0.69 | -0.58 | 0.01 | -0.71 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 330.00 | 20.25 | 21.75 | 21.00 | 19.95 | +1.05 | +5.56% | 0.06 | 6 | 139 | 0.68 | -0.61 | 0.01 | -0.69 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 332.50 | 20.50 | 23.80 | 22.15 | 27.25 | +6.70 | +32.61% | 0.07 | 5 | 50 | 0.65 | -0.63 | 0.01 | -0.67 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 335.00 | 22.80 | 25.45 | 24.13 | 22.00 | +1.60 | +7.85% | 0.07 | 7 | 20 | 0.67 | -0.66 | 0.01 | -0.65 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 337.50 | 24.60 | 27.40 | 26.00 | 23.81 | +0.41 | +1.76% | 0.08 | 15 | 41 | 0.67 | -0.69 | 0.01 | -0.63 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 340.00 | 26.30 | 29.25 | 27.78 | 32.35 | +6.45 | +24.91% | 0.08 | 53 | 89 | 0.64 | -0.71 | 0.01 | -0.60 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 342.50 | 27.70 | 30.65 | 29.18 | 27.25 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.64 | -0.73 | 0.01 | -0.58 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 345.00 | 30.00 | 32.20 | 31.10 | 31.15 | +2.15 | +7.42% | 0.09 | 1 | 67 | 0.63 | -0.76 | 0.01 | -0.55 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 347.50 | 31.20 | 34.70 | 32.95 | 30.27 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.62 | -0.78 | 0.01 | -0.52 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 350.00 | 33.70 | 36.00 | 34.85 | 35.25 | +4.25 | +13.71% | 0.10 | 117 | 237 | 0.62 | -0.80 | 0.01 | -0.49 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 352.50 | 35.10 | 39.50 | 37.30 | % | 0.11 | 0 | 0 | 0.63 | -0.82 | 0.01 | -0.46 | 11/18/2025 3:59:55 PM EST | |||
| 355.00 | 37.50 | 41.20 | 39.35 | 36.38 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.61 | -0.84 | 0.01 | -0.42 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 357.50 | 39.50 | 43.40 | 41.45 | 35.40 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.59 | -0.85 | 0.01 | -0.39 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 360.00 | 42.70 | 45.40 | 44.05 | 32.10 | 0.00 | 0.00% | 0.12 | 0 | 36 | 0.73 | -0.87 | 0.01 | -0.36 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 362.50 | 44.00 | 47.70 | 45.85 | % | 0.13 | 0 | 0 | 0.74 | -0.88 | 0.01 | -0.33 | 11/18/2025 3:59:55 PM EST | |||
| 365.00 | 46.30 | 50.35 | 48.33 | 45.40 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.77 | -0.90 | 0.01 | -0.31 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 367.50 | 48.65 | 52.65 | 50.65 | 47.40 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.76 | -0.91 | 0.01 | -0.28 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 370.00 | 51.00 | 55.00 | 53.00 | 37.20 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.76 | -0.92 | 0.00 | -0.25 | 11/12/2025 | 11/18/2025 3:59:55 PM EST |
| 372.50 | 53.35 | 57.00 | 55.18 | % | 0.15 | 0 | 0 | 0.79 | -0.93 | 0.00 | -0.23 | 11/18/2025 3:59:55 PM EST | |||
| 375.00 | 55.80 | 58.80 | 57.30 | 38.00 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.76 | -0.94 | 0.00 | -0.21 | 10/29/2025 | 11/18/2025 3:59:55 PM EST |
| 377.50 | 58.20 | 61.25 | 59.73 | % | 0.16 | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.19 | 11/18/2025 3:59:55 PM EST | |||
| 380.00 | 60.60 | 63.70 | 62.15 | 80.00 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.79 | -0.95 | 0.00 | -0.17 | 11/7/2025 | 11/18/2025 3:59:55 PM EST |
| 382.50 | 63.00 | 66.45 | 64.73 | % | 0.17 | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.15 | 11/18/2025 3:59:55 PM EST | |||
| 385.00 | 65.35 | 69.40 | 67.38 | % | 0.18 | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.13 | 11/18/2025 3:59:55 PM EST | |||
| 387.50 | 67.80 | 71.85 | 69.83 | % | 0.18 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.12 | 11/18/2025 3:59:55 PM EST | |||
| 390.00 | 70.35 | 73.80 | 72.08 | % | 0.18 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.11 | 11/18/2025 3:59:55 PM EST | |||
| 392.50 | 72.75 | 76.25 | 74.50 | % | 0.19 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.09 | 11/18/2025 3:59:55 PM EST | |||
| 395.00 | 75.20 | 79.20 | 77.20 | 56.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.08 | 10/27/2025 | 11/18/2025 3:59:55 PM EST |
| 397.50 | 77.70 | 81.70 | 79.70 | % | 0.20 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.07 | 11/18/2025 3:59:55 PM EST | |||
| 400.00 | 80.20 | 84.05 | 82.13 | 81.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.06 | 11/4/2025 | 11/18/2025 3:59:55 PM EST |
| 405.00 | 85.20 | 88.85 | 87.03 | % | 0.21 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.05 | 11/18/2025 3:59:55 PM EST | |||
| 410.00 | 90.20 | 94.00 | 92.10 | 107.09 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.04 | 10/30/2025 | 11/18/2025 3:59:55 PM EST |
| 415.00 | 95.20 | 99.20 | 97.20 | % | 0.23 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.03 | 11/18/2025 3:59:55 PM EST | |||
| 420.00 | 100.20 | 104.10 | 102.15 | % | 0.24 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.02 | 11/18/2025 3:59:55 PM EST | |||
| 425.00 | 105.20 | 109.05 | 107.13 | 114.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 10/30/2025 | 11/18/2025 3:59:55 PM EST |
| 430.00 | 110.20 | 114.20 | 112.20 | % | 0.26 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 11/18/2025 3:59:55 PM EST | |||
| 435.00 | 115.20 | 119.10 | 117.15 | % | 0.27 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 11/18/2025 3:59:55 PM EST | |||
| 440.00 | 120.20 | 124.00 | 122.10 | 110.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 10/13/2025 | 11/18/2025 3:59:55 PM EST |
| 445.00 | 125.20 | 129.10 | 127.15 | 131.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/18/2025 3:59:55 PM EST |
| 450.00 | 130.20 | 134.10 | 132.15 | % | 0.29 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 455.00 | 135.20 | 139.05 | 137.13 | % | 0.30 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 460.00 | 140.20 | 144.20 | 142.20 | 108.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/18/2025 3:59:55 PM EST |
| 465.00 | 145.20 | 149.00 | 147.10 | % | 0.32 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 470.00 | 150.20 | 154.15 | 152.18 | % | 0.32 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 475.00 | 155.20 | 159.10 | 157.15 | % | 0.33 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 480.00 | 160.20 | 164.20 | 162.20 | % | 0.34 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 485.00 | 165.20 | 169.10 | 167.15 | % | 0.34 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 490.00 | 170.20 | 174.10 | 172.15 | % | 0.35 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 495.00 | 175.20 | 179.20 | 177.20 | % | 0.36 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 500.00 | 180.20 | 184.20 | 182.20 | % | 0.36 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 505.00 | 185.20 | 189.20 | 187.20 | % | 0.37 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 510.00 | 190.20 | 194.20 | 192.20 | % | 0.38 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 515.00 | 195.20 | 199.20 | 197.20 | % | 0.38 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 520.00 | 200.20 | 203.95 | 202.08 | % | 0.39 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 530.00 | 210.20 | 214.20 | 212.20 | % | 0.40 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 540.00 | 220.20 | 224.20 | 222.20 | % | 0.41 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST |