Options Chain for CARVANA CO CL A (CVNA) - $351.23 as of 11/26/2025 2:57:16 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 | 163.90 | 167.45 | 165.68 | % | 0.87 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:50 PM EST | |||
| 195.00 | 158.95 | 162.50 | 160.73 | % | 0.82 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:50 PM EST | |||
| 200.00 | 154.00 | 157.50 | 155.75 | % | 0.78 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:50 PM EST | |||
| 205.00 | 149.05 | 152.55 | 150.80 | % | 0.74 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:50 PM EST | |||
| 210.00 | 144.05 | 147.60 | 145.83 | % | 0.69 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:50 PM EST | |||
| 215.00 | 139.85 | 142.65 | 141.25 | % | 0.66 | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 11/26/2025 1:58:50 PM EST | |||
| 220.00 | 134.15 | 137.70 | 135.93 | % | 0.62 | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 11/26/2025 1:58:50 PM EST | |||
| 225.00 | 129.20 | 132.75 | 130.98 | % | 0.58 | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.02 | 11/26/2025 1:58:50 PM EST | |||
| 230.00 | 124.30 | 127.95 | 126.13 | 132.29 | +28.18 | +27.07% | 0.55 | 10 | 2 | 1.42 | 0.99 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 235.00 | 119.35 | 122.90 | 121.13 | % | 0.52 | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.04 | 11/26/2025 1:58:50 PM EST | |||
| 240.00 | 114.95 | 118.10 | 116.53 | 122.41 | % | 0.49 | 10 | 0 | 1.38 | 0.99 | 0.00 | -0.05 | 11/26/2025 | 11/26/2025 1:58:50 PM EST | |
| 245.00 | 109.50 | 113.05 | 111.28 | 83.10 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.31 | 0.99 | 0.00 | -0.07 | 11/14/2025 | 11/26/2025 1:58:50 PM EST |
| 250.00 | 104.60 | 108.15 | 106.38 | 70.22 | 0.00 | 0.00% | 0.43 | 0 | 6 | 1.27 | 0.98 | 0.00 | -0.09 | 11/10/2025 | 11/26/2025 1:58:50 PM EST |
| 255.00 | 99.70 | 103.25 | 101.48 | % | 0.40 | 0 | 0 | 1.26 | 0.97 | 0.00 | -0.13 | 11/26/2025 1:58:50 PM EST | |||
| 260.00 | 95.00 | 98.40 | 96.70 | 74.86 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.19 | 0.97 | 0.00 | -0.14 | 11/19/2025 | 11/26/2025 1:58:50 PM EST |
| 265.00 | 90.00 | 93.55 | 91.78 | 70.40 | 0.00 | 0.00% | 0.35 | 0 | 11 | 1.16 | 0.96 | 0.00 | -0.17 | 11/19/2025 | 11/26/2025 1:58:50 PM EST |
| 270.00 | 85.55 | 88.70 | 87.13 | % | 0.32 | 0 | 0 | 1.10 | 0.96 | 0.00 | -0.18 | 11/26/2025 1:58:50 PM EST | |||
| 275.00 | 80.50 | 83.90 | 82.20 | 64.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.07 | 0.95 | 0.00 | -0.20 | 11/12/2025 | 11/26/2025 1:58:50 PM EST |
| 280.00 | 75.60 | 79.15 | 77.38 | 56.85 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.02 | 0.94 | 0.00 | -0.24 | 11/24/2025 | 11/26/2025 1:58:50 PM EST |
| 285.00 | 71.00 | 74.90 | 72.95 | % | 0.26 | 0 | 0 | 0.74 | 0.93 | 0.00 | -0.26 | 11/26/2025 1:58:50 PM EST | |||
| 290.00 | 66.50 | 70.35 | 68.43 | 74.51 | +35.85 | +92.74% | 0.24 | 20 | 21 | 0.73 | 0.91 | 0.00 | -0.29 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 292.50 | 64.00 | 68.00 | 66.00 | % | 0.23 | 0 | 0 | 0.75 | 0.90 | 0.00 | -0.32 | 11/26/2025 1:58:50 PM EST | |||
| 295.00 | 61.70 | 65.30 | 63.50 | 41.42 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.75 | 0.90 | 0.00 | -0.32 | 11/24/2025 | 11/26/2025 1:58:50 PM EST |
| 297.50 | 59.65 | 62.95 | 61.30 | % | 0.21 | 0 | 0 | 0.73 | 0.89 | 0.00 | -0.33 | 11/26/2025 1:58:50 PM EST | |||
| 300.00 | 57.10 | 60.70 | 58.90 | 61.00 | +13.00 | +27.09% | 0.20 | 2 | 3 | 0.73 | 0.88 | 0.00 | -0.35 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 305.00 | 52.50 | 56.30 | 54.40 | 28.50 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.71 | 0.87 | 0.00 | -0.38 | 11/21/2025 | 11/26/2025 1:58:50 PM EST |
| 307.50 | 51.15 | 54.10 | 52.63 | % | 0.17 | 0 | 0 | 0.71 | 0.86 | 0.00 | -0.40 | 11/26/2025 1:58:50 PM EST | |||
| 310.00 | 48.90 | 51.90 | 50.40 | 38.50 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.70 | 0.85 | 0.00 | -0.41 | 11/25/2025 | 11/26/2025 1:58:50 PM EST |
| 312.50 | 46.40 | 49.80 | 48.10 | % | 0.15 | 0 | 0 | 0.69 | 0.84 | 0.00 | -0.43 | 11/26/2025 1:58:50 PM EST | |||
| 315.00 | 44.05 | 47.75 | 45.90 | 27.10 | 0.00 | 0.00% | 0.15 | 0 | 80 | 0.69 | 0.82 | 0.00 | -0.44 | 11/24/2025 | 11/26/2025 1:58:50 PM EST |
| 317.50 | 42.40 | 45.70 | 44.05 | 25.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.69 | 0.81 | 0.00 | -0.45 | 11/24/2025 | 11/26/2025 1:58:50 PM EST |
| 320.00 | 40.90 | 43.70 | 42.30 | 31.58 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.68 | 0.80 | 0.01 | -0.47 | 11/25/2025 | 11/26/2025 1:58:50 PM EST |
| 322.50 | 38.75 | 41.75 | 40.25 | 22.52 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.67 | 0.79 | 0.01 | -0.48 | 11/24/2025 | 11/26/2025 1:58:50 PM EST |
| 325.00 | 36.95 | 39.80 | 38.38 | 36.00 | 0.00 | 0.00% | 0.12 | 0 | 103 | 0.67 | 0.77 | 0.01 | -0.49 | 11/25/2025 | 11/26/2025 1:58:50 PM EST |
| 327.50 | 34.60 | 38.20 | 36.40 | % | 0.11 | 0 | 0 | 0.67 | 0.76 | 0.01 | -0.51 | 11/26/2025 1:58:50 PM EST | |||
| 330.00 | 33.05 | 35.90 | 34.48 | 38.90 | +12.11 | +45.21% | 0.10 | 7 | 48 | 0.66 | 0.75 | 0.01 | -0.51 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 332.50 | 31.05 | 34.10 | 32.58 | 23.65 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.65 | 0.73 | 0.01 | -0.52 | 11/25/2025 | 11/26/2025 1:58:50 PM EST |
| 335.00 | 29.15 | 32.75 | 30.95 | 32.02 | +6.72 | +26.57% | 0.09 | 3 | 33 | 0.65 | 0.71 | 0.01 | -0.53 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 337.50 | 27.65 | 30.35 | 29.00 | 21.15 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.65 | 0.70 | 0.01 | -0.54 | 11/25/2025 | 11/26/2025 1:58:50 PM EST |
| 340.00 | 25.75 | 28.55 | 27.15 | 28.88 | +2.98 | +11.51% | 0.08 | 2 | 36 | 0.63 | 0.68 | 0.01 | -0.55 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 345.00 | 23.10 | 25.40 | 24.25 | 26.49 | +8.22 | +45.00% | 0.07 | 18 | 8 | 0.63 | 0.64 | 0.01 | -0.56 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 350.00 | 20.30 | 22.00 | 21.15 | 22.41 | +1.81 | +8.79% | 0.06 | 12 | 44 | 0.62 | 0.60 | 0.01 | -0.56 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 355.00 | 17.35 | 18.95 | 18.15 | 24.50 | +7.00 | +40.00% | 0.05 | 3 | 187 | 0.63 | 0.56 | 0.01 | -0.56 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 360.00 | 15.05 | 16.40 | 15.73 | 16.15 | +1.95 | +13.74% | 0.04 | 13 | 195 | 0.60 | 0.52 | 0.01 | -0.56 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 365.00 | 12.35 | 14.00 | 13.18 | 14.03 | +5.68 | +68.03% | 0.04 | 20 | 57 | 0.60 | 0.47 | 0.01 | -0.55 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 370.00 | 10.85 | 11.85 | 11.35 | 12.00 | +1.15 | +10.60% | 0.03 | 73 | 237 | 0.58 | 0.42 | 0.01 | -0.53 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 375.00 | 8.85 | 9.90 | 9.38 | 9.90 | +0.80 | +8.80% | 0.03 | 37 | 229 | 0.58 | 0.38 | 0.01 | -0.51 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 380.00 | 7.05 | 8.05 | 7.55 | 7.68 | +0.08 | +1.06% | 0.02 | 39 | 112 | 0.57 | 0.34 | 0.01 | -0.48 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 385.00 | 5.65 | 6.80 | 6.23 | 7.50 | +1.65 | +28.21% | 0.02 | 1 | 3,421 | 0.56 | 0.29 | 0.01 | -0.45 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 390.00 | 4.85 | 5.55 | 5.20 | 5.30 | +0.30 | +6.00% | 0.01 | 51 | 40 | 0.56 | 0.26 | 0.01 | -0.42 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 395.00 | 3.80 | 4.55 | 4.18 | 4.35 | +0.70 | +19.18% | 0.01 | 1,011 | 5 | 0.55 | 0.22 | 0.01 | -0.38 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 400.00 | 3.15 | 3.70 | 3.43 | 3.86 | +0.31 | +8.74% | 0.01 | 113 | 137 | 0.53 | 0.19 | 0.01 | -0.34 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 405.00 | 2.40 | 2.96 | 2.68 | 3.01 | +0.94 | +45.42% | 0.01 | 6 | 18 | 0.54 | 0.16 | 0.01 | -0.31 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 410.00 | 1.84 | 2.71 | 2.28 | 2.62 | +0.57 | +27.81% | 0.01 | 5 | 19 | 0.54 | 0.13 | 0.01 | -0.27 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 415.00 | 1.48 | 2.04 | 1.76 | 1.85 | +0.26 | +16.36% | 0.00 | 23 | 10 | 0.54 | 0.11 | 0.00 | -0.23 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 420.00 | 1.06 | 1.60 | 1.33 | 1.66 | +0.36 | +27.70% | 0.00 | 2 | 13 | 0.54 | 0.09 | 0.00 | -0.20 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 425.00 | 0.86 | 1.31 | 1.09 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.53 | 0.07 | 0.00 | -0.17 | 11/25/2025 | 11/26/2025 1:58:50 PM EST |
| 430.00 | 0.72 | 1.14 | 0.93 | 1.20 | +0.68 | +130.77% | 0.00 | 10 | 2 | 0.53 | 0.06 | 0.00 | -0.14 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 435.00 | 0.00 | 1.09 | 0.55 | % | 0.00 | 0 | 0 | 0.57 | 0.05 | 0.00 | -0.12 | 11/26/2025 1:58:50 PM EST | |||
| 440.00 | 0.05 | 1.42 | 0.74 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.04 | 0.00 | -0.10 | 11/17/2025 | 11/26/2025 1:58:50 PM EST |
| 445.00 | 0.00 | 1.23 | 0.62 | % | 0.00 | 0 | 0 | 0.64 | 0.03 | 0.00 | -0.09 | 11/26/2025 1:58:50 PM EST | |||
| 450.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.07 | 11/26/2025 1:58:50 PM EST | |||
| 455.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.06 | 11/26/2025 1:58:50 PM EST | |||
| 460.00 | 0.00 | 0.84 | 0.42 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.01 | 0.00 | -0.05 | 11/12/2025 | 11/26/2025 1:58:50 PM EST |
| 465.00 | 0.00 | 0.73 | 0.37 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.01 | 0.00 | -0.04 | 11/21/2025 | 11/26/2025 1:58:50 PM EST |
| 470.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.03 | 11/26/2025 1:58:50 PM EST | |||
| 475.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.02 | 11/26/2025 1:58:50 PM EST | |||
| 480.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.02 | 11/26/2025 1:58:50 PM EST | |||
| 485.00 | 0.00 | 0.59 | 0.30 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/26/2025 1:58:50 PM EST |
| 490.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.72 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 1:58:50 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 | 0.81 | 0.41 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 1:58:50 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 1:58:50 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.50 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 1:58:50 PM EST |
| 205.00 | 0.00 | 1.17 | 0.59 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.48 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 1:58:50 PM EST |
| 210.00 | 0.00 | 1.12 | 0.56 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.37 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 1:58:50 PM EST |
| 215.00 | 0.30 | 1.43 | 0.87 | 0.44 | -3.21 | -87.95% | 0.00 | 13 | 7 | 1.25 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 220.00 | 0.00 | 1.19 | 0.60 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.33 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 1:58:50 PM EST |
| 225.00 | 0.00 | 1.32 | 0.66 | 0.59 | -0.41 | -41.00% | 0.00 | 6 | 33 | 1.27 | 0.00 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 230.00 | 0.00 | 1.09 | 0.55 | 0.59 | -0.65 | -52.42% | 0.00 | 1 | 25 | 1.21 | -0.01 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 235.00 | 0.10 | 1.68 | 0.89 | 0.78 | -0.42 | -35.00% | 0.00 | 6 | 30 | 1.02 | -0.01 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 240.00 | 0.00 | 1.23 | 0.62 | 0.72 | -0.90 | -55.56% | 0.00 | 3 | 16 | 1.13 | -0.01 | 0.00 | -0.05 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 245.00 | 0.00 | 1.31 | 0.66 | 0.73 | -0.59 | -44.70% | 0.00 | 4 | 12 | 1.06 | -0.01 | 0.00 | -0.07 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 250.00 | 0.17 | 1.60 | 0.89 | 0.80 | -0.50 | -38.47% | 0.00 | 12 | 22 | 0.92 | -0.02 | 0.00 | -0.09 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 255.00 | 0.01 | 1.34 | 0.68 | 0.70 | -1.76 | -71.55% | 0.00 | 7 | 41 | 0.77 | -0.03 | 0.00 | -0.13 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 260.00 | 0.08 | 1.25 | 0.67 | 1.00 | -0.70 | -41.18% | 0.00 | 13 | 13 | 0.83 | -0.03 | 0.00 | -0.14 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 265.00 | 0.31 | 1.78 | 1.05 | 1.19 | -1.86 | -60.99% | 0.00 | 2 | 29 | 0.82 | -0.04 | 0.00 | -0.17 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 270.00 | 0.77 | 2.42 | 1.60 | 1.23 | -1.03 | -45.58% | 0.01 | 5 | 26 | 0.89 | -0.04 | 0.00 | -0.18 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 275.00 | 1.16 | 2.88 | 2.02 | 1.60 | -0.80 | -33.34% | 0.01 | 9 | 21 | 0.87 | -0.05 | 0.00 | -0.20 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 280.00 | 1.31 | 3.15 | 2.23 | 2.68 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.79 | -0.06 | 0.00 | -0.24 | 11/25/2025 | 11/26/2025 1:58:50 PM EST |
| 285.00 | 1.64 | 3.55 | 2.60 | 2.82 | -0.30 | -9.62% | 0.01 | 2 | 116 | 0.85 | -0.07 | 0.00 | -0.26 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 290.00 | 1.91 | 3.80 | 2.86 | 2.65 | -1.66 | -38.52% | 0.01 | 13 | 136 | 0.81 | -0.09 | 0.00 | -0.29 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 292.50 | 2.18 | 4.05 | 3.12 | 2.52 | -2.28 | -47.50% | 0.01 | 6 | 25 | 0.73 | -0.10 | 0.00 | -0.32 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 295.00 | 2.43 | 4.25 | 3.34 | 2.67 | -1.93 | -41.96% | 0.01 | 4 | 31 | 0.79 | -0.10 | 0.00 | -0.32 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 297.50 | 1.45 | 3.60 | 2.53 | 3.50 | -1.44 | -29.15% | 0.01 | 4 | 79 | 0.80 | -0.11 | 0.00 | -0.33 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 300.00 | 2.80 | 4.75 | 3.78 | 3.68 | -0.97 | -20.86% | 0.01 | 48 | 227 | 0.79 | -0.12 | 0.00 | -0.35 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 305.00 | 3.10 | 5.25 | 4.18 | 3.77 | -1.68 | -30.83% | 0.01 | 3 | 88 | 0.74 | -0.13 | 0.00 | -0.38 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 307.50 | 3.50 | 5.65 | 4.58 | 12.75 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.73 | -0.14 | 0.00 | -0.40 | 11/24/2025 | 11/26/2025 1:58:50 PM EST |
| 310.00 | 3.80 | 6.00 | 4.90 | 4.22 | -2.24 | -34.68% | 0.02 | 2 | 384 | 0.72 | -0.15 | 0.00 | -0.41 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 312.50 | 4.15 | 6.30 | 5.23 | % | 0.02 | 0 | 0 | 0.72 | -0.16 | 0.00 | -0.43 | 11/26/2025 1:58:50 PM EST | |||
| 315.00 | 4.50 | 7.05 | 5.78 | 4.98 | -4.97 | -49.95% | 0.02 | 2 | 50 | 0.70 | -0.18 | 0.00 | -0.44 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 317.50 | 4.95 | 6.40 | 5.68 | 5.20 | -8.75 | -62.73% | 0.02 | 10 | 33 | 0.70 | -0.19 | 0.00 | -0.45 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 320.00 | 5.50 | 6.75 | 6.13 | 6.00 | -3.88 | -39.28% | 0.02 | 15 | 34 | 0.69 | -0.20 | 0.01 | -0.47 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 322.50 | 5.85 | 7.15 | 6.50 | 5.95 | -6.40 | -51.83% | 0.02 | 25 | 1 | 0.69 | -0.21 | 0.01 | -0.48 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 325.00 | 6.50 | 7.80 | 7.15 | 6.90 | -2.75 | -28.50% | 0.02 | 21 | 25 | 0.68 | -0.23 | 0.01 | -0.49 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 327.50 | 6.70 | 8.40 | 7.55 | 7.24 | -3.76 | -34.19% | 0.02 | 4 | 3 | 0.65 | -0.24 | 0.01 | -0.51 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 330.00 | 7.65 | 8.50 | 8.08 | 8.10 | -3.82 | -32.05% | 0.02 | 7 | 16 | 0.66 | -0.25 | 0.01 | -0.51 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 332.50 | 8.30 | 9.80 | 9.05 | 18.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.66 | -0.27 | 0.01 | -0.52 | 11/25/2025 | 11/26/2025 1:58:50 PM EST |
| 335.00 | 9.05 | 10.50 | 9.78 | 9.07 | -3.97 | -30.45% | 0.03 | 12 | 47 | 0.65 | -0.29 | 0.01 | -0.53 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 337.50 | 9.70 | 11.35 | 10.53 | 9.40 | -8.60 | -47.78% | 0.03 | 1 | 3 | 0.65 | -0.30 | 0.01 | -0.54 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 340.00 | 10.70 | 12.15 | 11.43 | 10.30 | -4.20 | -28.97% | 0.03 | 51 | 1,025 | 0.65 | -0.32 | 0.01 | -0.55 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 345.00 | 12.30 | 13.55 | 12.93 | 13.00 | -7.50 | -36.59% | 0.04 | 12 | 29 | 0.63 | -0.36 | 0.01 | -0.56 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 350.00 | 14.50 | 16.10 | 15.30 | 15.11 | -3.99 | -20.89% | 0.04 | 26 | 15 | 0.62 | -0.40 | 0.01 | -0.56 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 355.00 | 16.60 | 18.50 | 17.55 | 15.76 | -12.24 | -43.72% | 0.05 | 5 | 3 | 0.62 | -0.44 | 0.01 | -0.56 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 360.00 | 18.85 | 20.80 | 19.83 | 18.35 | -8.85 | -32.54% | 0.06 | 16 | 6 | 0.61 | -0.48 | 0.01 | -0.56 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 365.00 | 21.65 | 23.15 | 22.40 | 20.25 | % | 0.06 | 17 | 0 | 0.60 | -0.53 | 0.01 | -0.55 | 11/26/2025 | 11/26/2025 1:58:50 PM EST | |
| 370.00 | 24.60 | 26.55 | 25.58 | 25.40 | -16.60 | -39.53% | 0.07 | 16 | 2 | 0.59 | -0.58 | 0.01 | -0.53 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 375.00 | 27.65 | 29.35 | 28.50 | 26.65 | -13.57 | -33.74% | 0.08 | 8 | 1 | 0.58 | -0.62 | 0.01 | -0.51 | 11/26/2025 | 11/26/2025 1:58:50 PM EST |
| 380.00 | 30.75 | 32.75 | 31.75 | 49.29 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.55 | -0.66 | 0.01 | -0.48 | 11/24/2025 | 11/26/2025 1:58:50 PM EST |
| 385.00 | 33.70 | 36.90 | 35.30 | 53.48 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.56 | -0.71 | 0.01 | -0.45 | 11/24/2025 | 11/26/2025 1:58:50 PM EST |
| 390.00 | 37.85 | 40.30 | 39.08 | 52.22 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.55 | -0.74 | 0.01 | -0.42 | 11/25/2025 | 11/26/2025 1:58:50 PM EST |
| 395.00 | 40.75 | 45.05 | 42.90 | % | 0.11 | 0 | 0 | 0.53 | -0.78 | 0.01 | -0.38 | 11/26/2025 1:58:50 PM EST | |||
| 400.00 | 45.60 | 49.35 | 47.48 | % | 0.12 | 0 | 0 | 0.53 | -0.81 | 0.01 | -0.34 | 11/26/2025 1:58:50 PM EST | |||
| 405.00 | 49.95 | 53.00 | 51.48 | % | 0.13 | 0 | 0 | 0.52 | -0.84 | 0.01 | -0.31 | 11/26/2025 1:58:50 PM EST | |||
| 410.00 | 54.50 | 58.05 | 56.28 | % | 0.14 | 0 | 0 | 0.51 | -0.87 | 0.01 | -0.27 | 11/26/2025 1:58:50 PM EST | |||
| 415.00 | 59.10 | 62.65 | 60.88 | % | 0.15 | 0 | 0 | 0.48 | -0.89 | 0.00 | -0.23 | 11/26/2025 1:58:50 PM EST | |||
| 420.00 | 63.75 | 67.00 | 65.38 | % | 0.16 | 0 | 0 | 0.64 | -0.91 | 0.00 | -0.20 | 11/26/2025 1:58:50 PM EST | |||
| 425.00 | 68.55 | 72.10 | 70.33 | % | 0.17 | 0 | 0 | 0.66 | -0.93 | 0.00 | -0.17 | 11/26/2025 1:58:50 PM EST | |||
| 430.00 | 73.35 | 76.90 | 75.13 | % | 0.17 | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.14 | 11/26/2025 1:58:50 PM EST | |||
| 435.00 | 78.20 | 81.75 | 79.98 | % | 0.18 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.12 | 11/26/2025 1:58:50 PM EST | |||
| 440.00 | 83.10 | 86.65 | 84.88 | % | 0.19 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.10 | 11/26/2025 1:58:50 PM EST | |||
| 445.00 | 88.05 | 91.60 | 89.83 | % | 0.20 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.09 | 11/26/2025 1:58:50 PM EST | |||
| 450.00 | 93.00 | 96.55 | 94.78 | % | 0.21 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.07 | 11/26/2025 1:58:50 PM EST | |||
| 455.00 | 98.00 | 101.50 | 99.75 | % | 0.22 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.06 | 11/26/2025 1:58:50 PM EST | |||
| 460.00 | 103.00 | 106.50 | 104.75 | % | 0.23 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.05 | 11/26/2025 1:58:50 PM EST | |||
| 465.00 | 108.00 | 111.50 | 109.75 | % | 0.24 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.04 | 11/26/2025 1:58:50 PM EST | |||
| 470.00 | 113.00 | 116.50 | 114.75 | % | 0.24 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.03 | 11/26/2025 1:58:50 PM EST | |||
| 475.00 | 118.00 | 121.25 | 119.63 | % | 0.25 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.02 | 11/26/2025 1:58:50 PM EST | |||
| 480.00 | 123.00 | 126.25 | 124.63 | % | 0.26 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.02 | 11/26/2025 1:58:50 PM EST | |||
| 485.00 | 128.00 | 131.50 | 129.75 | % | 0.27 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 11/26/2025 1:58:50 PM EST | |||
| 490.00 | 133.00 | 136.50 | 134.75 | % | 0.28 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 11/26/2025 1:58:50 PM EST |