Options Chain for CARVANA CO CL A (CVNA) - $57.81 as of 10/25/2026 8:48:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 42.85 | 46.15 | 44.50 | 58.15 | 0.00 | 0.00% | 3.42 | 0 | 966 | 3.03 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/23/2026 4:00:06 PM EST |
| 14.00 | 41.85 | 45.60 | 43.73 | 54.10 | 0.00 | 0.00% | 3.12 | 0 | 270 | 3.13 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 10/23/2026 4:00:06 PM EST |
| 15.00 | 40.75 | 44.05 | 42.40 | 53.15 | 0.00 | 0.00% | 2.83 | 0 | 55 | 2.69 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 10/23/2026 4:00:06 PM EST |
| 16.00 | 40.45 | 43.05 | 41.75 | 47.25 | 0.00 | 0.00% | 2.61 | 0 | 89 | 2.56 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/23/2026 4:00:06 PM EST |
| 17.00 | 38.80 | 42.05 | 40.43 | % | 2.38 | 0 | 25 | 2.44 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:06 PM EST | |||
| 18.00 | 38.50 | 41.05 | 39.78 | % | 2.21 | 0 | 125 | 2.34 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:06 PM EST | |||
| 19.00 | 36.80 | 40.10 | 38.45 | % | 2.02 | 0 | 35 | 2.26 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:06 PM EST | |||
| 20.00 | 35.80 | 39.10 | 37.45 | 62.11 | 0.00 | 0.00% | 1.87 | 0 | 65 | 2.16 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 10/23/2026 4:00:06 PM EST |
| 21.00 | 35.50 | 38.10 | 36.80 | % | 1.75 | 0 | 85 | 2.07 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:06 PM EST | |||
| 22.00 | 33.85 | 37.10 | 35.48 | % | 1.61 | 0 | 60 | 1.98 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:06 PM EST | |||
| 23.00 | 32.85 | 36.80 | 34.83 | 46.65 | 0.00 | 0.00% | 1.51 | 0 | 23 | 2.16 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 10/23/2026 4:00:06 PM EST |
| 24.00 | 31.85 | 35.15 | 33.50 | % | 1.40 | 0 | 60 | 1.84 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:06 PM EST | |||
| 25.00 | 30.90 | 34.15 | 32.53 | % | 1.30 | 0 | 55 | 1.77 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:06 PM EST | |||
| 26.00 | 29.90 | 33.20 | 31.55 | 40.45 | 0.00 | 0.00% | 1.21 | 0 | 80 | 1.71 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/23/2026 4:00:06 PM EST |
| 27.00 | 28.95 | 32.20 | 30.58 | % | 1.13 | 0 | 10 | 1.64 | 0.99 | 0.00 | 0.00 | 10/23/2026 4:00:06 PM EST | |||
| 28.00 | 28.60 | 31.20 | 29.90 | % | 1.07 | 0 | 770 | 1.58 | 0.99 | 0.00 | 0.00 | 10/23/2026 4:00:06 PM EST | |||
| 29.00 | 26.95 | 30.25 | 28.60 | 32.80 | 0.00 | 0.00% | 0.99 | 0 | 110 | 1.53 | 0.99 | 0.00 | 0.00 | 7/23/2026 | 10/23/2026 4:00:06 PM EST |
| 30.00 | 26.00 | 29.30 | 27.65 | 32.27 | 0.00 | 0.00% | 0.92 | 0 | 90 | 1.48 | 0.99 | 0.00 | 0.00 | 10/8/2026 | 10/23/2026 4:00:06 PM EST |
| 31.00 | 25.70 | 28.35 | 27.03 | 28.75 | 0.00 | 0.00% | 0.87 | 0 | 24 | 1.43 | 0.99 | 0.00 | -0.01 | 10/1/2026 | 10/23/2026 4:00:06 PM EST |
| 32.00 | 24.05 | 27.35 | 25.70 | 28.39 | 0.00 | 0.00% | 0.80 | 0 | 30 | 1.37 | 0.98 | 0.00 | -0.01 | 9/28/2026 | 10/23/2026 4:00:06 PM EST |
| 33.00 | 23.55 | 25.95 | 24.75 | 34.28 | 0.00 | 0.00% | 0.75 | 0 | 1,315 | 1.20 | 0.98 | 0.00 | -0.01 | 7/20/2026 | 10/23/2026 4:00:06 PM EST |
| 34.00 | 22.80 | 25.45 | 24.13 | % | 0.71 | 0 | 95 | 1.29 | 0.97 | 0.00 | -0.01 | 10/23/2026 4:00:06 PM EST | |||
| 35.00 | 21.20 | 24.50 | 22.85 | % | 0.65 | 0 | 55 | 1.24 | 0.97 | 0.00 | -0.01 | 10/23/2026 4:00:06 PM EST | |||
| 36.00 | 20.55 | 23.15 | 21.85 | 34.00 | 0.00 | 0.00% | 0.61 | 0 | 166 | 1.10 | 0.96 | 0.00 | -0.01 | 6/18/2026 | 10/23/2026 4:00:06 PM EST |
| 37.00 | 20.05 | 22.60 | 21.33 | % | 0.58 | 0 | 60 | 1.16 | 0.95 | 0.01 | -0.02 | 10/23/2026 4:00:06 PM EST | |||
| 38.00 | 18.40 | 21.70 | 20.05 | 30.55 | 0.00 | 0.00% | 0.53 | 0 | 1,233 | 1.13 | 0.94 | 0.01 | -0.02 | 6/2/2026 | 10/23/2026 4:00:06 PM EST |
| 39.00 | 18.80 | 20.35 | 19.58 | 19.42 | 0.00 | 0.00% | 0.50 | 0 | 187 | 1.00 | 0.93 | 0.01 | -0.02 | 10/14/2026 | 10/23/2026 4:00:06 PM EST |
| 40.00 | 17.20 | 20.15 | 18.68 | 19.80 | 0.00 | 0.00% | 0.47 | 0 | 309 | 1.12 | 0.92 | 0.01 | -0.02 | 10/19/2026 | 10/23/2026 4:00:06 PM EST |
| 42.00 | 16.70 | 18.25 | 17.48 | 22.40 | 0.00 | 0.00% | 0.42 | 0 | 670 | 0.87 | 0.90 | 0.01 | -0.03 | 7/23/2026 | 10/23/2026 4:00:06 PM EST |
| 44.00 | 14.60 | 16.45 | 15.53 | 21.80 | 0.00 | 0.00% | 0.35 | 0 | 106 | 0.78 | 0.87 | 0.01 | -0.03 | 10/2/2026 | 10/23/2026 4:00:06 PM EST |
| 45.00 | 13.45 | 15.70 | 14.58 | 17.50 | 0.00 | 0.00% | 0.32 | 0 | 62 | 0.74 | 0.85 | 0.01 | -0.04 | 9/28/2026 | 10/23/2026 4:00:06 PM EST |
| 46.00 | 13.10 | 15.00 | 14.05 | 14.45 | 0.00 | 0.00% | 0.31 | 0 | 1,337 | 0.79 | 0.83 | 0.02 | -0.04 | 10/19/2026 | 10/23/2026 4:00:06 PM EST |
| 48.00 | 10.85 | 13.45 | 12.15 | 13.15 | 0.00 | 0.00% | 0.25 | 0 | 530 | 0.71 | 0.79 | 0.02 | -0.04 | 10/22/2026 | 10/23/2026 4:00:06 PM EST |
| 50.00 | 10.40 | 11.75 | 11.08 | 14.10 | 0.00 | 0.00% | 0.22 | 0 | 433 | 0.76 | 0.75 | 0.02 | -0.05 | 10/16/2026 | 10/23/2026 4:00:06 PM EST |
| 52.00 | 8.30 | 10.50 | 9.40 | 14.45 | 0.00 | 0.00% | 0.18 | 0 | 52 | 0.70 | 0.70 | 0.02 | -0.05 | 10/12/2026 | 10/23/2026 4:00:06 PM EST |
| 54.00 | 7.45 | 8.50 | 7.98 | 9.09 | 0.00 | 0.00% | 0.15 | 0 | 309 | 0.66 | 0.65 | 0.02 | -0.05 | 10/22/2026 | 10/23/2026 4:00:06 PM EST |
| 55.00 | 7.50 | 7.90 | 7.70 | 7.85 | -0.60 | -7.11% | 0.14 | 10 | 279 | 0.70 | 0.63 | 0.02 | -0.06 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 56.00 | 6.20 | 8.30 | 7.25 | 9.95 | 0.00 | 0.00% | 0.13 | 0 | 149 | 0.70 | 0.60 | 0.02 | -0.06 | 10/15/2026 | 10/23/2026 4:00:06 PM EST |
| 58.00 | 5.05 | 7.25 | 6.15 | 6.00 | -1.30 | -17.81% | 0.11 | 11 | 281 | 0.68 | 0.55 | 0.03 | -0.06 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 60.00 | 5.10 | 5.45 | 5.28 | 5.14 | -0.66 | -11.38% | 0.09 | 39 | 3,399 | 0.68 | 0.50 | 0.03 | -0.06 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 62.00 | 4.35 | 4.60 | 4.48 | 4.50 | -0.73 | -13.96% | 0.07 | 8 | 385 | 0.67 | 0.45 | 0.03 | -0.06 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 64.00 | 3.55 | 3.95 | 3.75 | 3.65 | -0.80 | -17.98% | 0.06 | 12 | 779 | 0.67 | 0.40 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 65.00 | 3.25 | 3.60 | 3.43 | 3.34 | -0.98 | -22.69% | 0.05 | 13 | 142 | 0.66 | 0.38 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 66.00 | 3.00 | 3.65 | 3.33 | 3.10 | -1.45 | -31.87% | 0.05 | 12 | 615 | 0.68 | 0.35 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 68.00 | 2.28 | 2.73 | 2.51 | 2.50 | -0.56 | -18.31% | 0.04 | 34 | 919 | 0.64 | 0.31 | 0.02 | -0.05 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 70.00 | 1.82 | 2.26 | 2.04 | 2.07 | -0.62 | -23.05% | 0.03 | 48 | 6,252 | 0.63 | 0.26 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 72.00 | 1.65 | 1.86 | 1.76 | 1.83 | -0.42 | -18.67% | 0.02 | 10 | 1,060 | 0.64 | 0.23 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 74.00 | 1.12 | 1.69 | 1.41 | 1.36 | -0.51 | -27.28% | 0.02 | 6 | 1,022 | 0.63 | 0.19 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 75.00 | 1.19 | 1.54 | 1.37 | 1.35 | -0.23 | -14.56% | 0.02 | 10 | 762 | 0.65 | 0.18 | 0.02 | -0.03 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 76.00 | 1.09 | 1.24 | 1.17 | 1.10 | -0.42 | -27.64% | 0.02 | 43 | 1,740 | 0.64 | 0.16 | 0.02 | -0.03 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 78.00 | 0.52 | 1.21 | 0.87 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 1,779 | 0.61 | 0.13 | 0.02 | -0.03 | 10/22/2026 | 10/23/2026 4:00:06 PM EST |
| 80.00 | 0.65 | 0.85 | 0.75 | 0.76 | -0.24 | -24.00% | 0.01 | 66 | 6,930 | 0.63 | 0.11 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 82.00 | 0.33 | 0.99 | 0.66 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 3,020 | 0.63 | 0.10 | 0.01 | -0.02 | 10/22/2026 | 10/23/2026 4:00:06 PM EST |
| 84.00 | 0.23 | 0.72 | 0.48 | 0.49 | -0.20 | -28.99% | 0.01 | 45 | 1,096 | 0.61 | 0.08 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 85.00 | 0.17 | 0.69 | 0.43 | 0.41 | -0.32 | -43.84% | 0.01 | 6 | 443 | 0.61 | 0.07 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 86.00 | 0.17 | 0.51 | 0.34 | 0.42 | -0.25 | -37.32% | 0.00 | 2 | 371 | 0.60 | 0.07 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 88.00 | 0.07 | 0.56 | 0.32 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.60 | 0.06 | 0.01 | -0.02 | 10/22/2026 | 10/23/2026 4:00:06 PM EST |
| 90.00 | 0.10 | 0.55 | 0.33 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 4,224 | 0.63 | 0.05 | 0.01 | -0.01 | 10/21/2026 | 10/23/2026 4:00:06 PM EST |
| 92.00 | 0.01 | 0.45 | 0.23 | 0.20 | -0.22 | -52.39% | 0.00 | 35 | 4,522 | 0.58 | 0.04 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 94.00 | 0.15 | 0.45 | 0.30 | 0.20 | -0.11 | -35.49% | 0.00 | 10 | 1,718 | 0.68 | 0.03 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.43 | 0.22 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.76 | 0.03 | 0.00 | -0.01 | 10/21/2026 | 10/23/2026 4:00:06 PM EST |
| 96.00 | 0.00 | 0.61 | 0.31 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 951 | 0.83 | 0.02 | 0.00 | -0.01 | 10/21/2026 | 10/23/2026 4:00:06 PM EST |
| 98.00 | 0.00 | 0.39 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,196 | 0.78 | 0.02 | 0.00 | -0.01 | 10/20/2026 | 10/23/2026 4:00:06 PM EST |
| 100.00 | 0.05 | 0.33 | 0.19 | 0.10 | -0.06 | -37.50% | 0.00 | 3 | 620 | 0.68 | 0.02 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 102.00 | 0.02 | 0.40 | 0.21 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.69 | 0.02 | 0.00 | -0.01 | 10/20/2026 | 10/23/2026 4:00:06 PM EST |
| 104.00 | 0.00 | 0.34 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.82 | 0.01 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.33 | 0.17 | 0.07 | -0.07 | -50.00% | 0.00 | 2 | 277 | 0.83 | 0.01 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 106.00 | 0.05 | 0.17 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 487 | 0.70 | 0.01 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:06 PM EST |
| 108.00 | 0.00 | 0.56 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 480 | 0.95 | 0.01 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.56 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 747 | 0.97 | 0.01 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:06 PM EST |
| 112.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.99 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:06 PM EST |
| 114.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.99 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.56 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.02 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:06 PM EST |
| 116.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.04 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:06 PM EST |
| 118.00 | 0.00 | 0.63 | 0.32 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 566 | 1.07 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,458 | 0.82 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:06 PM EST |
| 122.00 | 0.00 | 0.73 | 0.37 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,506 | 1.14 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:06 PM EST |
| 124.00 | 0.00 | 0.63 | 0.32 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.13 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/23/2026 4:00:06 PM EST |
| 126.00 | 0.00 | 0.52 | 0.26 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 308 | 1.11 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/23/2026 4:00:06 PM EST |
| 128.00 | 0.00 | 0.52 | 0.26 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.12 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/23/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,097 | 1.03 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:06 PM EST |
| 132.00 | 0.00 | 0.54 | 0.27 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 786 | 1.16 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/23/2026 4:00:06 PM EST |
| 134.00 | 0.00 | 0.53 | 0.27 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 361 | 1.17 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/23/2026 4:00:06 PM EST |
| 136.00 | 0.00 | 0.48 | 0.24 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 388 | 1.17 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/23/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 0.62 | 0.31 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4,303 | 1.26 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/23/2026 4:00:06 PM EST |
| 144.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,909 | 0.88 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/23/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 37,009 | 1.52 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,672 | 1.58 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/23/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,803 | 1.71 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/23/2026 4:00:06 PM EST |
| 16.00 | 0.01 | 0.28 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 567 | 1.49 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,372 | 1.54 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/23/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 1.28 | 0.64 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 2,000 | 2.33 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/23/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.89 | 0.45 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 745 | 2.03 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/23/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,470 | 1.26 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 194 | 1.75 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/23/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 487 | 1.18 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 213 | 1.64 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/23/2026 4:00:06 PM EST |
| 24.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 526 | 1.23 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/23/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.53 | 0.27 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 488 | 1.39 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 985 | 1.40 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 550 | 1.00 | -0.01 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 0.81 | 0.41 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 555 | 1.35 | -0.01 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 0.79 | 0.40 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 212 | 1.29 | -0.01 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.62 | 0.31 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2,796 | 1.17 | -0.01 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 0.36 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 6 | 753 | 0.99 | -0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 32.00 | 0.03 | 0.49 | 0.26 | 0.18 | -0.01 | -5.27% | 0.01 | 2 | 464 | 0.83 | -0.02 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 33.00 | 0.00 | 0.78 | 0.39 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 403 | 1.08 | -0.02 | 0.00 | -0.01 | 10/20/2026 | 10/23/2026 4:00:06 PM EST |
| 34.00 | 0.00 | 0.78 | 0.39 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1,552 | 1.04 | -0.03 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 4:00:06 PM EST |
| 35.00 | 0.06 | 0.47 | 0.27 | 0.30 | +0.03 | +11.12% | 0.01 | 3 | 925 | 0.74 | -0.03 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 36.00 | 0.05 | 0.68 | 0.37 | 0.30 | -0.05 | -14.29% | 0.01 | 1 | 635 | 0.74 | -0.04 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 37.00 | 0.17 | 0.71 | 0.44 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 533 | 0.76 | -0.05 | 0.01 | -0.02 | 10/19/2026 | 10/23/2026 4:00:06 PM EST |
| 38.00 | 0.42 | 0.60 | 0.51 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 505 | 0.77 | -0.06 | 0.01 | -0.02 | 10/20/2026 | 10/23/2026 4:00:06 PM EST |
| 39.00 | 0.38 | 0.89 | 0.64 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 3,860 | 0.77 | -0.07 | 0.01 | -0.02 | 10/20/2026 | 10/23/2026 4:00:06 PM EST |
| 40.00 | 0.65 | 0.80 | 0.73 | 0.65 | -0.01 | -1.52% | 0.02 | 35 | 1,981 | 0.76 | -0.08 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 42.00 | 0.72 | 1.27 | 1.00 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 932 | 0.75 | -0.10 | 0.01 | -0.03 | 10/22/2026 | 10/23/2026 4:00:06 PM EST |
| 44.00 | 1.22 | 1.58 | 1.40 | 1.34 | +0.12 | +9.84% | 0.03 | 2 | 910 | 0.76 | -0.13 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 45.00 | 1.40 | 1.55 | 1.48 | 1.52 | +0.06 | +4.11% | 0.03 | 17 | 2,592 | 0.73 | -0.15 | 0.01 | -0.04 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 46.00 | 1.42 | 1.77 | 1.60 | 1.51 | 0.00 | 0.00% | 0.03 | 0 | 769 | 0.71 | -0.17 | 0.02 | -0.04 | 10/20/2026 | 10/23/2026 4:00:06 PM EST |
| 48.00 | 2.05 | 2.43 | 2.24 | 2.15 | +0.25 | +13.16% | 0.05 | 5 | 1,819 | 0.72 | -0.21 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 50.00 | 2.65 | 2.84 | 2.75 | 2.82 | +0.28 | +11.03% | 0.06 | 1,025 | 5,221 | 0.70 | -0.25 | 0.02 | -0.05 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 52.00 | 2.99 | 4.35 | 3.67 | 3.50 | +0.30 | +9.38% | 0.07 | 158 | 1,358 | 0.73 | -0.30 | 0.02 | -0.05 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 54.00 | 4.05 | 4.80 | 4.43 | 4.15 | +0.32 | +8.36% | 0.08 | 21 | 1,954 | 0.71 | -0.35 | 0.02 | -0.05 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 55.00 | 4.45 | 4.80 | 4.63 | 4.57 | +0.17 | +3.87% | 0.08 | 24 | 1,940 | 0.68 | -0.37 | 0.02 | -0.06 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 56.00 | 4.90 | 5.25 | 5.08 | 5.25 | +0.65 | +14.13% | 0.09 | 39 | 2,339 | 0.68 | -0.40 | 0.02 | -0.06 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 58.00 | 5.95 | 6.30 | 6.13 | 6.25 | +0.60 | +10.62% | 0.11 | 56 | 1,062 | 0.68 | -0.45 | 0.03 | -0.06 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 60.00 | 7.00 | 7.40 | 7.20 | 7.13 | +0.38 | +5.63% | 0.12 | 10 | 2,548 | 0.67 | -0.50 | 0.03 | -0.06 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 62.00 | 7.80 | 9.65 | 8.73 | 8.63 | +1.31 | +17.90% | 0.14 | 6 | 588 | 0.70 | -0.55 | 0.03 | -0.06 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 64.00 | 9.50 | 9.90 | 9.70 | 9.56 | +0.56 | +6.23% | 0.15 | 20 | 970 | 0.66 | -0.60 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 65.00 | 10.20 | 11.20 | 10.70 | 10.60 | +0.77 | +7.84% | 0.16 | 5 | 652 | 0.69 | -0.62 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 66.00 | 10.05 | 11.80 | 10.93 | 9.55 | 0.00 | 0.00% | 0.17 | 0 | 481 | 0.63 | -0.65 | 0.03 | -0.05 | 10/21/2026 | 10/23/2026 4:00:06 PM EST |
| 68.00 | 12.30 | 13.25 | 12.78 | 12.50 | -1.00 | -7.41% | 0.19 | 5 | 3,022 | 0.68 | -0.69 | 0.02 | -0.05 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 70.00 | 13.80 | 14.50 | 14.15 | 14.67 | +1.22 | +9.08% | 0.20 | 41 | 1,816 | 0.65 | -0.74 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 72.00 | 15.50 | 16.05 | 15.78 | 15.95 | +3.63 | +29.47% | 0.22 | 23 | 1,948 | 0.65 | -0.77 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 74.00 | 16.20 | 18.95 | 17.58 | 16.45 | 0.00 | 0.00% | 0.24 | 0 | 174 | 0.86 | -0.81 | 0.02 | -0.04 | 10/22/2026 | 10/23/2026 4:00:06 PM EST |
| 75.00 | 17.50 | 20.00 | 18.75 | 15.95 | 0.00 | 0.00% | 0.25 | 0 | 38 | 0.68 | -0.82 | 0.02 | -0.03 | 10/15/2026 | 10/23/2026 4:00:06 PM EST |
| 76.00 | 18.60 | 19.50 | 19.05 | 19.40 | +1.20 | +6.60% | 0.25 | 2 | 581 | 0.61 | -0.84 | 0.02 | -0.03 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 78.00 | 20.65 | 21.55 | 21.10 | 20.00 | 0.00 | 0.00% | 0.27 | 0 | 388 | 0.66 | -0.87 | 0.02 | -0.03 | 10/22/2026 | 10/23/2026 4:00:06 PM EST |
| 80.00 | 21.50 | 24.05 | 22.78 | 21.80 | 0.00 | 0.00% | 0.28 | 0 | 1,624 | 0.86 | -0.89 | 0.01 | -0.02 | 10/22/2026 | 10/23/2026 4:00:06 PM EST |
| 82.00 | 23.20 | 25.95 | 24.58 | 25.75 | +2.76 | +12.01% | 0.30 | 1 | 407 | 0.89 | -0.90 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 84.00 | 24.75 | 28.65 | 26.70 | 24.17 | 0.00 | 0.00% | 0.32 | 0 | 288 | 1.03 | -0.92 | 0.01 | -0.02 | 10/20/2026 | 10/23/2026 4:00:06 PM EST |
| 85.00 | 26.30 | 28.95 | 27.63 | 20.93 | 0.00 | 0.00% | 0.33 | 0 | 10 | 0.94 | -0.93 | 0.01 | -0.02 | 9/21/2026 | 10/23/2026 4:00:06 PM EST |
| 86.00 | 27.25 | 30.55 | 28.90 | 23.65 | 0.00 | 0.00% | 0.34 | 0 | 60 | 1.05 | -0.93 | 0.01 | -0.02 | 10/7/2026 | 10/23/2026 4:00:06 PM EST |
| 88.00 | 29.65 | 31.50 | 30.58 | 21.22 | 0.00 | 0.00% | 0.35 | 0 | 403 | 0.92 | -0.94 | 0.01 | -0.02 | 9/11/2026 | 10/23/2026 4:00:06 PM EST |
| 90.00 | 31.45 | 33.65 | 32.55 | 32.00 | 0.00 | 0.00% | 0.36 | 0 | 193 | 0.98 | -0.95 | 0.01 | -0.01 | 10/14/2026 | 10/23/2026 4:00:06 PM EST |
| 92.00 | 33.45 | 35.75 | 34.60 | 22.24 | 0.00 | 0.00% | 0.38 | 0 | 120 | 1.03 | -0.96 | 0.01 | -0.01 | 8/31/2026 | 10/23/2026 4:00:06 PM EST |
| 94.00 | 35.10 | 37.40 | 36.25 | 26.22 | 0.00 | 0.00% | 0.39 | 0 | 106 | 0.99 | -0.97 | 0.01 | -0.01 | 9/11/2026 | 10/23/2026 4:00:06 PM EST |
| 95.00 | 35.45 | 39.30 | 37.38 | 32.38 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.17 | -0.97 | 0.00 | -0.01 | 9/23/2026 | 10/23/2026 4:00:06 PM EST |
| 96.00 | 37.10 | 39.70 | 38.40 | 36.95 | 0.00 | 0.00% | 0.40 | 0 | 92 | 1.08 | -0.98 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 4:00:06 PM EST |
| 98.00 | 38.55 | 42.35 | 40.45 | 38.95 | 0.00 | 0.00% | 0.41 | 0 | 154 | 1.22 | -0.98 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 4:00:06 PM EST |
| 100.00 | 41.05 | 43.55 | 42.30 | 43.10 | 0.00 | 0.00% | 0.42 | 0 | 49 | 1.11 | -0.98 | 0.00 | -0.01 | 10/14/2026 | 10/23/2026 4:00:06 PM EST |
| 102.00 | 43.05 | 45.65 | 44.35 | 38.65 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.01 | 7/28/2026 | 10/23/2026 4:00:06 PM EST |
| 104.00 | 44.40 | 48.40 | 46.40 | % | 0.45 | 0 | 0 | 1.32 | -0.99 | 0.00 | 0.00 | 10/23/2026 4:00:06 PM EST | |||
| 105.00 | 45.40 | 49.40 | 47.40 | 2.35 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.33 | -0.99 | 0.00 | 0.00 | 4/30/2026 | 10/23/2026 4:00:06 PM EST |
| 106.00 | 46.40 | 50.40 | 48.40 | % | 0.46 | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 10/23/2026 4:00:06 PM EST | |||
| 108.00 | 48.40 | 52.40 | 50.40 | % | 0.47 | 0 | 0 | 1.37 | -0.99 | 0.00 | 0.00 | 10/23/2026 4:00:06 PM EST | |||
| 110.00 | 50.40 | 54.35 | 52.38 | 50.62 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.39 | -0.99 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:06 PM EST |
| 112.00 | 53.05 | 56.35 | 54.70 | 52.64 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:06 PM EST |
| 114.00 | 55.05 | 58.35 | 56.70 | % | 0.50 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:06 PM EST | |||
| 115.00 | 56.05 | 59.35 | 57.70 | 2.88 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 10/23/2026 4:00:06 PM EST |
| 116.00 | 57.05 | 60.35 | 58.70 | 44.75 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/23/2026 4:00:06 PM EST |
| 118.00 | 59.05 | 62.35 | 60.70 | % | 0.51 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:06 PM EST | |||
| 120.00 | 61.05 | 64.35 | 62.70 | 45.44 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 10/23/2026 4:00:06 PM EST |
| 122.00 | 63.05 | 66.35 | 64.70 | % | 0.53 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:06 PM EST | |||
| 124.00 | 65.05 | 68.35 | 66.70 | 51.47 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 10/23/2026 4:00:06 PM EST |
| 126.00 | 67.05 | 70.35 | 68.70 | % | 0.55 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:06 PM EST | |||
| 128.00 | 69.05 | 72.35 | 70.70 | % | 0.55 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:06 PM EST | |||
| 130.00 | 71.05 | 74.35 | 72.70 | 4.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 10/23/2026 4:00:06 PM EST |
| 132.00 | 73.05 | 76.35 | 74.70 | % | 0.57 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:06 PM EST | |||
| 134.00 | 75.05 | 78.35 | 76.70 | % | 0.57 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:06 PM EST | |||
| 136.00 | 77.05 | 80.35 | 78.70 | % | 0.58 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:06 PM EST | |||
| 140.00 | 81.05 | 84.35 | 82.70 | 5.12 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 10/23/2026 4:00:06 PM EST |
| 144.00 | 85.05 | 88.35 | 86.70 | % | 0.60 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:06 PM EST |