Options Chain for CARVANA CO CL A (CVNA) - $374.50 as of 11/28/2025 8:56:41 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 | 182.25 | 186.85 | 184.55 | % | 0.97 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:45 PM EST | |||
| 195.00 | 177.25 | 181.90 | 179.58 | % | 0.92 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:45 PM EST | |||
| 200.00 | 172.25 | 176.90 | 174.58 | % | 0.87 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:45 PM EST | |||
| 205.00 | 167.45 | 171.95 | 169.70 | % | 0.83 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:45 PM EST | |||
| 210.00 | 162.50 | 166.95 | 164.73 | % | 0.78 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:45 PM EST | |||
| 215.00 | 157.50 | 161.50 | 159.50 | % | 0.74 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:45 PM EST | |||
| 220.00 | 152.55 | 157.00 | 154.78 | % | 0.70 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:45 PM EST | |||
| 225.00 | 147.50 | 152.05 | 149.78 | % | 0.67 | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 11/28/2025 12:59:45 PM EST | |||
| 230.00 | 142.55 | 146.60 | 144.58 | 132.29 | 0.00 | 0.00% | 0.63 | 0 | 12 | 1.65 | 1.00 | 0.00 | -0.01 | 11/26/2025 | 11/28/2025 12:59:45 PM EST |
| 235.00 | 137.80 | 142.15 | 139.98 | % | 0.60 | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.02 | 11/28/2025 12:59:45 PM EST | |||
| 240.00 | 132.70 | 137.20 | 134.95 | 122.41 | 0.00 | 0.00% | 0.56 | 0 | 10 | 1.56 | 1.00 | 0.00 | -0.02 | 11/26/2025 | 11/28/2025 12:59:45 PM EST |
| 245.00 | 127.90 | 132.25 | 130.08 | 83.10 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.52 | 0.99 | 0.00 | -0.04 | 11/14/2025 | 11/28/2025 12:59:45 PM EST |
| 250.00 | 123.00 | 127.30 | 125.15 | 70.22 | 0.00 | 0.00% | 0.50 | 0 | 6 | 1.51 | 0.99 | 0.00 | -0.04 | 11/10/2025 | 11/28/2025 12:59:45 PM EST |
| 255.00 | 118.05 | 122.40 | 120.23 | % | 0.47 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.06 | 11/28/2025 12:59:45 PM EST | |||
| 260.00 | 113.15 | 117.50 | 115.33 | 74.86 | 0.00 | 0.00% | 0.44 | 0 | 10 | 1.39 | 0.98 | 0.00 | -0.11 | 11/19/2025 | 11/28/2025 12:59:45 PM EST |
| 265.00 | 108.10 | 112.60 | 110.35 | 98.45 | +28.05 | +39.85% | 0.42 | 1 | 11 | 1.31 | 0.98 | 0.00 | -0.13 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 270.00 | 103.05 | 107.70 | 105.38 | % | 0.39 | 0 | 0 | 1.27 | 0.97 | 0.00 | -0.14 | 11/28/2025 12:59:45 PM EST | |||
| 275.00 | 98.35 | 102.80 | 100.58 | 64.20 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.22 | 0.96 | 0.00 | -0.17 | 11/12/2025 | 11/28/2025 12:59:45 PM EST |
| 280.00 | 93.50 | 97.20 | 95.35 | 86.82 | +29.97 | +52.72% | 0.34 | 4 | 10 | 1.14 | 0.96 | 0.00 | -0.19 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 285.00 | 88.65 | 93.15 | 90.90 | % | 0.32 | 0 | 0 | 1.15 | 0.95 | 0.00 | -0.20 | 11/28/2025 12:59:45 PM EST | |||
| 290.00 | 83.85 | 88.30 | 86.08 | 86.68 | +12.17 | +16.34% | 0.30 | 1 | 21 | 1.09 | 0.95 | 0.00 | -0.22 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 292.50 | 81.55 | 85.90 | 83.73 | % | 0.29 | 0 | 0 | 1.10 | 0.94 | 0.00 | -0.26 | 11/28/2025 12:59:45 PM EST | |||
| 295.00 | 79.15 | 83.50 | 81.33 | 81.99 | +40.57 | +97.95% | 0.28 | 1 | 2 | 1.08 | 0.93 | 0.00 | -0.26 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 297.50 | 76.50 | 80.95 | 78.73 | % | 0.26 | 0 | 0 | 1.04 | 0.93 | 0.00 | -0.26 | 11/28/2025 12:59:45 PM EST | |||
| 300.00 | 74.40 | 78.50 | 76.45 | 76.01 | +15.01 | +24.61% | 0.25 | 2 | 1 | 0.83 | 0.93 | 0.00 | -0.26 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 305.00 | 69.55 | 73.60 | 71.58 | 70.89 | +42.39 | +148.74% | 0.23 | 1 | 4 | 0.83 | 0.92 | 0.00 | -0.29 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 307.50 | 67.20 | 70.95 | 69.08 | 53.53 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.80 | 0.91 | 0.00 | -0.30 | 11/26/2025 | 11/28/2025 12:59:45 PM EST |
| 310.00 | 64.70 | 69.15 | 66.93 | 38.50 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.83 | 0.91 | 0.00 | -0.31 | 11/25/2025 | 11/28/2025 12:59:45 PM EST |
| 312.50 | 62.55 | 66.05 | 64.30 | % | 0.21 | 0 | 0 | 0.78 | 0.90 | 0.00 | -0.32 | 11/28/2025 12:59:45 PM EST | |||
| 315.00 | 60.25 | 64.40 | 62.33 | 63.26 | +36.16 | +133.44% | 0.20 | 1 | 80 | 0.78 | 0.90 | 0.00 | -0.33 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 317.50 | 57.90 | 61.75 | 59.83 | 25.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.76 | 0.89 | 0.00 | -0.34 | 11/24/2025 | 11/28/2025 12:59:45 PM EST |
| 320.00 | 55.70 | 60.00 | 57.85 | 48.64 | +17.06 | +54.03% | 0.18 | 1 | 9 | 0.78 | 0.88 | 0.00 | -0.35 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 322.50 | 53.40 | 57.50 | 55.45 | 22.52 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.76 | 0.87 | 0.00 | -0.37 | 11/24/2025 | 11/28/2025 12:59:45 PM EST |
| 325.00 | 51.20 | 55.70 | 53.45 | 52.89 | +16.89 | +46.92% | 0.16 | 1 | 103 | 0.73 | 0.86 | 0.00 | -0.38 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 327.50 | 48.95 | 53.40 | 51.18 | % | 0.16 | 0 | 0 | 0.74 | 0.85 | 0.00 | -0.39 | 11/28/2025 12:59:45 PM EST | |||
| 330.00 | 46.90 | 50.25 | 48.58 | 43.25 | +4.35 | +11.19% | 0.15 | 5 | 47 | 0.71 | 0.84 | 0.00 | -0.41 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 332.50 | 44.70 | 48.30 | 46.50 | 43.25 | +19.60 | +82.88% | 0.14 | 1 | 2 | 0.71 | 0.83 | 0.01 | -0.42 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 335.00 | 42.75 | 45.80 | 44.28 | 44.19 | +12.17 | +38.01% | 0.13 | 10 | 34 | 0.69 | 0.82 | 0.01 | -0.44 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 337.50 | 40.45 | 44.15 | 42.30 | 21.15 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.69 | 0.80 | 0.01 | -0.45 | 11/25/2025 | 11/28/2025 12:59:45 PM EST |
| 340.00 | 38.60 | 41.50 | 40.05 | 37.60 | +8.72 | +30.20% | 0.12 | 37 | 34 | 0.67 | 0.79 | 0.01 | -0.46 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 345.00 | 34.50 | 37.60 | 36.05 | 35.40 | +8.91 | +33.64% | 0.10 | 4 | 24 | 0.66 | 0.76 | 0.01 | -0.50 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 350.00 | 32.00 | 34.20 | 33.10 | 33.39 | +12.24 | +57.88% | 0.09 | 16 | 57 | 0.68 | 0.72 | 0.01 | -0.53 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 355.00 | 27.70 | 30.60 | 29.15 | 29.55 | +9.85 | +50.00% | 0.08 | 11 | 184 | 0.65 | 0.68 | 0.01 | -0.56 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 360.00 | 24.95 | 26.95 | 25.95 | 24.25 | +6.25 | +34.73% | 0.07 | 229 | 193 | 0.64 | 0.64 | 0.01 | -0.58 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 365.00 | 21.75 | 24.55 | 23.15 | 23.72 | +9.69 | +69.07% | 0.06 | 27 | 67 | 0.64 | 0.60 | 0.01 | -0.60 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 370.00 | 19.00 | 21.20 | 20.10 | 19.07 | +7.07 | +58.92% | 0.05 | 77 | 239 | 0.63 | 0.55 | 0.01 | -0.61 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 375.00 | 16.15 | 18.40 | 17.28 | 16.16 | +6.16 | +61.60% | 0.05 | 96 | 248 | 0.62 | 0.51 | 0.01 | -0.62 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 380.00 | 14.00 | 15.60 | 14.80 | 13.50 | +4.80 | +55.18% | 0.04 | 48 | 113 | 0.61 | 0.46 | 0.01 | -0.61 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 385.00 | 11.85 | 13.60 | 12.73 | 11.45 | +4.30 | +60.14% | 0.03 | 17 | 3,419 | 0.60 | 0.42 | 0.01 | -0.60 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 390.00 | 9.70 | 11.55 | 10.63 | 10.30 | +4.55 | +79.13% | 0.03 | 24 | 110 | 0.59 | 0.37 | 0.01 | -0.58 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 395.00 | 8.05 | 9.60 | 8.83 | 8.80 | +4.45 | +102.30% | 0.02 | 1,091 | 1,009 | 0.58 | 0.33 | 0.01 | -0.55 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 400.00 | 6.60 | 8.05 | 7.33 | 6.56 | +2.70 | +69.95% | 0.02 | 25 | 147 | 0.58 | 0.29 | 0.01 | -0.51 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 405.00 | 5.00 | 6.65 | 5.83 | 5.46 | +2.45 | +81.40% | 0.01 | 16 | 23 | 0.57 | 0.25 | 0.01 | -0.47 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 410.00 | 4.40 | 5.95 | 5.18 | 5.20 | +2.58 | +98.48% | 0.01 | 22 | 24 | 0.57 | 0.21 | 0.01 | -0.43 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 415.00 | 3.60 | 5.05 | 4.33 | 4.28 | +2.43 | +131.36% | 0.01 | 86 | 29 | 0.57 | 0.18 | 0.01 | -0.39 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 420.00 | 3.00 | 4.00 | 3.50 | 3.18 | +1.52 | +91.57% | 0.01 | 11 | 13 | 0.57 | 0.15 | 0.01 | -0.35 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 425.00 | 2.63 | 3.30 | 2.97 | 2.99 | +1.67 | +126.52% | 0.01 | 3 | 17 | 0.58 | 0.13 | 0.01 | -0.31 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 430.00 | 2.08 | 2.74 | 2.41 | 1.77 | +0.94 | +113.26% | 0.01 | 6 | 192 | 0.58 | 0.11 | 0.00 | -0.28 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 435.00 | 1.74 | 2.30 | 2.02 | 2.10 | % | 0.00 | 23 | 0 | 0.59 | 0.09 | 0.00 | -0.25 | 11/28/2025 | 11/28/2025 12:59:45 PM EST | |
| 440.00 | 1.36 | 1.98 | 1.67 | 1.51 | +1.08 | +251.17% | 0.00 | 117 | 1 | 0.59 | 0.08 | 0.00 | -0.22 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 445.00 | 1.12 | 1.64 | 1.38 | % | 0.00 | 0 | 0 | 0.59 | 0.07 | 0.00 | -0.20 | 11/28/2025 12:59:45 PM EST | |||
| 450.00 | 0.00 | 1.30 | 0.65 | 1.05 | % | 0.00 | 18 | 0 | 0.61 | 0.06 | 0.00 | -0.17 | 11/28/2025 | 11/28/2025 12:59:45 PM EST | |
| 455.00 | 0.74 | 1.12 | 0.93 | % | 0.00 | 0 | 0 | 0.60 | 0.05 | 0.00 | -0.16 | 11/28/2025 12:59:45 PM EST | |||
| 460.00 | 0.57 | 0.96 | 0.77 | 0.75 | -0.43 | -36.45% | 0.00 | 1 | 1 | 0.60 | 0.04 | 0.00 | -0.15 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 465.00 | 0.00 | 1.94 | 0.97 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.03 | 0.00 | -0.10 | 11/21/2025 | 11/28/2025 12:59:45 PM EST |
| 470.00 | 0.35 | 1.12 | 0.74 | 0.52 | % | 0.00 | 1 | 0 | 0.64 | 0.03 | 0.00 | -0.10 | 11/28/2025 | 11/28/2025 12:59:45 PM EST | |
| 475.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.81 | 0.02 | 0.00 | -0.07 | 11/28/2025 12:59:45 PM EST | |||
| 480.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.79 | 0.02 | 0.00 | -0.06 | 11/28/2025 12:59:45 PM EST | |||
| 485.00 | 0.00 | 1.50 | 0.75 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.01 | 0.00 | -0.05 | 11/18/2025 | 11/28/2025 12:59:45 PM EST |
| 490.00 | 0.00 | 0.63 | 0.32 | 0.25 | +0.15 | +150.00% | 0.00 | 11 | 12 | 0.72 | 0.01 | 0.00 | -0.05 | 11/28/2025 | 11/28/2025 12:59:45 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 | 0.43 | 0.22 | 0.10 | -0.80 | -88.89% | 0.00 | 9 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 195.00 | 0.00 | 1.07 | 0.54 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 12:59:45 PM EST |
| 200.00 | 0.00 | 1.38 | 0.69 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.78 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:45 PM EST |
| 205.00 | 0.00 | 1.00 | 0.50 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.62 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:45 PM EST |
| 210.00 | 0.10 | 1.14 | 0.62 | 0.13 | -1.57 | -92.36% | 0.00 | 10 | 98 | 1.37 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 215.00 | 0.00 | 0.52 | 0.26 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.36 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:45 PM EST |
| 220.00 | 0.00 | 0.77 | 0.39 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.39 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:45 PM EST |
| 225.00 | 0.22 | 0.45 | 0.34 | 0.26 | -0.33 | -55.94% | 0.00 | 16 | 30 | 1.18 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 230.00 | 0.00 | 0.65 | 0.33 | 0.31 | -0.28 | -47.46% | 0.00 | 15 | 26 | 1.25 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 235.00 | 0.00 | 0.58 | 0.29 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.18 | 0.00 | 0.00 | -0.02 | 11/26/2025 | 11/28/2025 12:59:45 PM EST |
| 240.00 | 0.00 | 0.82 | 0.41 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.20 | 0.00 | 0.00 | -0.02 | 11/26/2025 | 11/28/2025 12:59:45 PM EST |
| 245.00 | 0.00 | 0.74 | 0.37 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.13 | -0.01 | 0.00 | -0.04 | 11/26/2025 | 11/28/2025 12:59:45 PM EST |
| 250.00 | 0.00 | 0.97 | 0.49 | 0.46 | -0.34 | -42.50% | 0.00 | 1 | 34 | 1.14 | -0.01 | 0.00 | -0.04 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 255.00 | 0.00 | 0.96 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.09 | -0.01 | 0.00 | -0.06 | 11/26/2025 | 11/28/2025 12:59:45 PM EST |
| 260.00 | 0.37 | 0.88 | 0.63 | 0.64 | -0.36 | -36.00% | 0.00 | 6 | 26 | 0.96 | -0.02 | 0.00 | -0.11 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 265.00 | 0.28 | 1.18 | 0.73 | 0.84 | -0.35 | -29.42% | 0.00 | 1 | 28 | 0.92 | -0.02 | 0.00 | -0.13 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 270.00 | 0.42 | 1.30 | 0.86 | 0.82 | -0.41 | -33.34% | 0.00 | 15 | 26 | 0.91 | -0.03 | 0.00 | -0.14 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 275.00 | 0.62 | 1.02 | 0.82 | 0.86 | -0.74 | -46.25% | 0.00 | 20 | 21 | 0.87 | -0.04 | 0.00 | -0.17 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 280.00 | 0.01 | 1.51 | 0.76 | 2.68 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.71 | -0.04 | 0.00 | -0.19 | 11/25/2025 | 11/28/2025 12:59:45 PM EST |
| 285.00 | 0.85 | 1.58 | 1.22 | 1.20 | -1.62 | -57.45% | 0.00 | 14 | 116 | 0.85 | -0.05 | 0.00 | -0.20 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 290.00 | 1.06 | 1.65 | 1.36 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.82 | -0.05 | 0.00 | -0.22 | 11/26/2025 | 11/28/2025 12:59:45 PM EST |
| 292.50 | 0.02 | 1.77 | 0.90 | 2.52 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.65 | -0.06 | 0.00 | -0.26 | 11/26/2025 | 11/28/2025 12:59:45 PM EST |
| 295.00 | 0.04 | 1.93 | 0.99 | 1.65 | -1.02 | -38.21% | 0.00 | 3 | 27 | 0.65 | -0.07 | 0.00 | -0.26 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 297.50 | 0.01 | 1.90 | 0.96 | 1.92 | -1.58 | -45.15% | 0.00 | 1 | 80 | 0.60 | -0.07 | 0.00 | -0.26 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 300.00 | 1.70 | 2.00 | 1.85 | 1.90 | -1.12 | -37.09% | 0.01 | 118 | 265 | 0.79 | -0.07 | 0.00 | -0.26 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 305.00 | 0.01 | 2.43 | 1.22 | 3.77 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.57 | -0.08 | 0.00 | -0.29 | 11/26/2025 | 11/28/2025 12:59:45 PM EST |
| 307.50 | 1.91 | 2.49 | 2.20 | 2.35 | -10.40 | -81.57% | 0.01 | 1 | 25 | 0.75 | -0.09 | 0.00 | -0.30 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 310.00 | 2.05 | 2.69 | 2.37 | 3.26 | -0.79 | -19.51% | 0.01 | 5 | 381 | 0.74 | -0.09 | 0.00 | -0.31 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 312.50 | 2.34 | 2.89 | 2.62 | % | 0.01 | 0 | 0 | 0.74 | -0.10 | 0.00 | -0.32 | 11/28/2025 12:59:45 PM EST | |||
| 315.00 | 2.50 | 2.97 | 2.74 | 2.74 | -2.24 | -44.98% | 0.01 | 6 | 51 | 0.72 | -0.10 | 0.00 | -0.33 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 317.50 | 2.72 | 3.35 | 3.04 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.72 | -0.11 | 0.00 | -0.34 | 11/26/2025 | 11/28/2025 12:59:45 PM EST |
| 320.00 | 2.95 | 3.40 | 3.18 | 3.50 | -2.50 | -41.67% | 0.01 | 30 | 36 | 0.70 | -0.12 | 0.00 | -0.35 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 322.50 | 3.20 | 3.65 | 3.43 | 5.00 | -0.95 | -15.97% | 0.01 | 1 | 26 | 0.69 | -0.13 | 0.00 | -0.37 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 325.00 | 3.00 | 4.25 | 3.63 | 3.75 | -3.15 | -45.66% | 0.01 | 1 | 35 | 0.68 | -0.14 | 0.00 | -0.38 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 327.50 | 3.70 | 4.25 | 3.98 | 4.54 | -2.70 | -37.30% | 0.01 | 5 | 6 | 0.68 | -0.15 | 0.00 | -0.39 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 330.00 | 4.05 | 4.60 | 4.33 | 4.46 | -3.19 | -41.70% | 0.01 | 9 | 17 | 0.67 | -0.16 | 0.00 | -0.41 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 332.50 | 4.25 | 5.05 | 4.65 | 8.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | -0.17 | 0.01 | -0.42 | 11/26/2025 | 11/28/2025 12:59:45 PM EST |
| 335.00 | 4.70 | 5.40 | 5.05 | 5.25 | -3.82 | -42.12% | 0.02 | 8 | 54 | 0.65 | -0.18 | 0.01 | -0.44 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 337.50 | 5.05 | 5.85 | 5.45 | 6.15 | -3.27 | -34.72% | 0.02 | 4 | 5 | 0.65 | -0.20 | 0.01 | -0.45 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 340.00 | 5.00 | 6.35 | 5.68 | 6.00 | -4.42 | -42.42% | 0.02 | 88 | 1,057 | 0.63 | -0.21 | 0.01 | -0.46 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 345.00 | 6.55 | 7.40 | 6.98 | 7.09 | -4.21 | -37.26% | 0.02 | 9 | 34 | 0.63 | -0.24 | 0.01 | -0.50 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 350.00 | 7.55 | 8.70 | 8.13 | 8.35 | -5.50 | -39.72% | 0.02 | 53 | 43 | 0.61 | -0.28 | 0.01 | -0.53 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 355.00 | 9.15 | 10.30 | 9.73 | 9.85 | -8.65 | -46.76% | 0.03 | 29 | 8 | 0.61 | -0.32 | 0.01 | -0.56 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 360.00 | 10.75 | 12.60 | 11.68 | 11.95 | -5.75 | -32.49% | 0.03 | 234 | 14 | 0.61 | -0.36 | 0.01 | -0.58 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 365.00 | 13.00 | 13.85 | 13.43 | 13.50 | -6.35 | -31.99% | 0.04 | 4,514 | 16 | 0.60 | -0.40 | 0.01 | -0.60 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 370.00 | 15.10 | 16.80 | 15.95 | 15.25 | -10.15 | -39.97% | 0.04 | 103 | 14 | 0.59 | -0.45 | 0.01 | -0.61 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 375.00 | 17.00 | 18.65 | 17.83 | 18.65 | -7.60 | -28.96% | 0.05 | 167 | 24 | 0.58 | -0.49 | 0.01 | -0.62 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 380.00 | 18.45 | 21.90 | 20.18 | 20.80 | -28.49 | -57.81% | 0.05 | 42 | 4 | 0.58 | -0.54 | 0.01 | -0.61 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 385.00 | 22.00 | 24.80 | 23.40 | 22.70 | -30.78 | -57.56% | 0.06 | 5 | 3 | 0.57 | -0.58 | 0.01 | -0.60 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 390.00 | 24.60 | 27.40 | 26.00 | 25.60 | -26.62 | -50.98% | 0.07 | 55 | 5 | 0.56 | -0.63 | 0.01 | -0.58 | 11/28/2025 | 11/28/2025 12:59:45 PM EST |
| 395.00 | 28.30 | 30.85 | 29.58 | 29.80 | % | 0.07 | 3 | 0 | 0.55 | -0.67 | 0.01 | -0.55 | 11/28/2025 | 11/28/2025 12:59:45 PM EST | |
| 400.00 | 31.50 | 35.00 | 33.25 | 33.50 | % | 0.08 | 5 | 0 | 0.56 | -0.71 | 0.01 | -0.51 | 11/28/2025 | 11/28/2025 12:59:45 PM EST | |
| 405.00 | 35.00 | 38.45 | 36.73 | % | 0.09 | 0 | 0 | 0.55 | -0.75 | 0.01 | -0.47 | 11/28/2025 12:59:45 PM EST | |||
| 410.00 | 38.15 | 42.40 | 40.28 | 39.85 | % | 0.10 | 1 | 0 | 0.54 | -0.79 | 0.01 | -0.43 | 11/28/2025 | 11/28/2025 12:59:45 PM EST | |
| 415.00 | 43.10 | 46.50 | 44.80 | % | 0.11 | 0 | 0 | 0.52 | -0.82 | 0.01 | -0.39 | 11/28/2025 12:59:45 PM EST | |||
| 420.00 | 47.10 | 50.80 | 48.95 | % | 0.12 | 0 | 0 | 0.51 | -0.85 | 0.01 | -0.35 | 11/28/2025 12:59:45 PM EST | |||
| 425.00 | 51.80 | 55.25 | 53.53 | % | 0.13 | 0 | 0 | 0.50 | -0.87 | 0.01 | -0.31 | 11/28/2025 12:59:45 PM EST | |||
| 430.00 | 55.70 | 59.80 | 57.75 | % | 0.13 | 0 | 0 | 0.48 | -0.89 | 0.00 | -0.28 | 11/28/2025 12:59:45 PM EST | |||
| 435.00 | 60.40 | 64.30 | 62.35 | % | 0.14 | 0 | 0 | 0.69 | -0.91 | 0.00 | -0.25 | 11/28/2025 12:59:45 PM EST | |||
| 440.00 | 65.10 | 68.95 | 67.03 | % | 0.15 | 0 | 0 | 0.70 | -0.92 | 0.00 | -0.22 | 11/28/2025 12:59:45 PM EST | |||
| 445.00 | 69.50 | 73.85 | 71.68 | % | 0.16 | 0 | 0 | 0.72 | -0.93 | 0.00 | -0.20 | 11/28/2025 12:59:45 PM EST | |||
| 450.00 | 74.50 | 78.65 | 76.58 | % | 0.17 | 0 | 0 | 0.74 | -0.94 | 0.00 | -0.17 | 11/28/2025 12:59:45 PM EST | |||
| 455.00 | 79.25 | 83.50 | 81.38 | % | 0.18 | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.16 | 11/28/2025 12:59:45 PM EST | |||
| 460.00 | 84.10 | 88.35 | 86.23 | % | 0.19 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.15 | 11/28/2025 12:59:45 PM EST | |||
| 465.00 | 89.10 | 93.25 | 91.18 | % | 0.20 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.10 | 11/28/2025 12:59:45 PM EST | |||
| 470.00 | 94.00 | 98.30 | 96.15 | % | 0.20 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.10 | 11/28/2025 12:59:45 PM EST | |||
| 475.00 | 98.90 | 103.00 | 100.95 | % | 0.21 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.07 | 11/28/2025 12:59:45 PM EST | |||
| 480.00 | 103.80 | 108.00 | 105.90 | % | 0.22 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.06 | 11/28/2025 12:59:45 PM EST | |||
| 485.00 | 108.90 | 113.00 | 110.95 | % | 0.23 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.05 | 11/28/2025 12:59:45 PM EST | |||
| 490.00 | 113.90 | 117.95 | 115.93 | % | 0.24 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.05 | 11/28/2025 12:59:45 PM EST |