Options Chain for CARVANA CO CL A (CVNA) - $64.18 as of 9/25/2026 10:35:24 AM 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 | 50.20 | 53.10 | 51.65 | 58.15 | 0.00 | 0.00% | 3.97 | 0 | 966 | 2.30 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/25/2026 11:59:05 AM EST |
| 14.00 | 49.00 | 52.25 | 50.63 | 54.10 | 0.00 | 0.00% | 3.62 | 0 | 270 | 2.44 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 9/25/2026 11:59:05 AM EST |
| 15.00 | 48.20 | 51.15 | 49.68 | 53.15 | 0.00 | 0.00% | 3.31 | 0 | 55 | 2.37 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 9/25/2026 11:59:05 AM EST |
| 16.00 | 47.25 | 50.15 | 48.70 | 47.25 | 0.00 | 0.00% | 3.04 | 0 | 89 | 2.12 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:59:05 AM EST |
| 17.00 | 46.20 | 48.95 | 47.58 | % | 2.80 | 0 | 25 | 1.99 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:05 AM EST | |||
| 18.00 | 45.15 | 48.00 | 46.58 | % | 2.59 | 0 | 125 | 2.01 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:05 AM EST | |||
| 19.00 | 44.20 | 46.80 | 45.50 | % | 2.39 | 0 | 35 | 1.65 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:05 AM EST | |||
| 20.00 | 43.30 | 45.80 | 44.55 | 62.11 | 0.00 | 0.00% | 2.23 | 0 | 65 | 1.89 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 9/25/2026 11:59:05 AM EST |
| 21.00 | 42.30 | 44.90 | 43.60 | % | 2.08 | 0 | 85 | 1.51 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:05 AM EST | |||
| 22.00 | 41.10 | 44.20 | 42.65 | % | 1.94 | 0 | 60 | 1.63 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:05 AM EST | |||
| 23.00 | 40.35 | 43.30 | 41.83 | 46.65 | 0.00 | 0.00% | 1.82 | 0 | 23 | 1.67 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 9/25/2026 11:59:05 AM EST |
| 24.00 | 39.35 | 42.35 | 40.85 | % | 1.70 | 0 | 60 | 1.55 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:05 AM EST | |||
| 25.00 | 38.30 | 41.10 | 39.70 | % | 1.59 | 0 | 55 | 1.61 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:05 AM EST | |||
| 26.00 | 37.40 | 39.95 | 38.68 | 40.45 | 0.00 | 0.00% | 1.49 | 0 | 80 | 1.44 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 11:59:05 AM EST |
| 27.00 | 36.40 | 38.95 | 37.68 | % | 1.40 | 0 | 10 | 1.44 | 0.99 | 0.00 | -0.01 | 9/25/2026 11:59:05 AM EST | |||
| 28.00 | 35.35 | 38.00 | 36.68 | % | 1.31 | 0 | 770 | 1.28 | 0.99 | 0.00 | -0.01 | 9/25/2026 11:59:05 AM EST | |||
| 29.00 | 34.50 | 37.00 | 35.75 | 32.80 | 0.00 | 0.00% | 1.23 | 0 | 110 | 1.29 | 0.99 | 0.00 | -0.01 | 7/23/2026 | 9/25/2026 11:59:05 AM EST |
| 30.00 | 33.50 | 36.05 | 34.78 | 37.15 | 0.00 | 0.00% | 1.16 | 0 | 115 | 1.23 | 0.98 | 0.00 | -0.01 | 7/8/2026 | 9/25/2026 11:59:05 AM EST |
| 31.00 | 32.55 | 35.10 | 33.83 | % | 1.09 | 0 | 25 | 1.30 | 0.98 | 0.00 | -0.01 | 9/25/2026 11:59:05 AM EST | |||
| 32.00 | 31.70 | 34.20 | 32.95 | % | 1.03 | 0 | 30 | 1.08 | 0.98 | 0.00 | -0.01 | 9/25/2026 11:59:05 AM EST | |||
| 33.00 | 30.70 | 32.95 | 31.83 | 34.28 | 0.00 | 0.00% | 0.96 | 0 | 1,315 | 1.04 | 0.98 | 0.00 | -0.01 | 7/20/2026 | 9/25/2026 11:59:05 AM EST |
| 34.00 | 29.85 | 32.10 | 30.98 | % | 0.91 | 0 | 95 | 1.01 | 0.97 | 0.00 | -0.01 | 9/25/2026 11:59:05 AM EST | |||
| 35.00 | 29.45 | 31.10 | 30.28 | % | 0.87 | 0 | 55 | 0.92 | 0.97 | 0.00 | -0.01 | 9/25/2026 11:59:05 AM EST | |||
| 36.00 | 28.55 | 30.15 | 29.35 | 34.00 | 0.00 | 0.00% | 0.82 | 0 | 166 | 0.89 | 0.96 | 0.00 | -0.01 | 6/18/2026 | 9/25/2026 11:59:05 AM EST |
| 37.00 | 27.45 | 29.25 | 28.35 | % | 0.77 | 0 | 60 | 0.87 | 0.96 | 0.00 | -0.01 | 9/25/2026 11:59:05 AM EST | |||
| 38.00 | 26.15 | 28.35 | 27.25 | 30.55 | 0.00 | 0.00% | 0.72 | 0 | 1,233 | 0.91 | 0.95 | 0.00 | -0.02 | 6/2/2026 | 9/25/2026 11:59:05 AM EST |
| 39.00 | 25.35 | 27.35 | 26.35 | 25.65 | 0.00 | 0.00% | 0.68 | 0 | 168 | 0.85 | 0.95 | 0.00 | -0.02 | 9/23/2026 | 9/25/2026 11:59:05 AM EST |
| 40.00 | 24.40 | 26.50 | 25.45 | 25.85 | 0.00 | 0.00% | 0.64 | 0 | 316 | 0.84 | 0.94 | 0.01 | -0.02 | 7/27/2026 | 9/25/2026 11:59:05 AM EST |
| 42.00 | 22.50 | 24.60 | 23.55 | 22.40 | 0.00 | 0.00% | 0.56 | 0 | 670 | 0.86 | 0.92 | 0.01 | -0.02 | 7/23/2026 | 9/25/2026 11:59:05 AM EST |
| 44.00 | 22.25 | 22.85 | 22.55 | 20.71 | 0.00 | 0.00% | 0.51 | 0 | 108 | 0.69 | 0.90 | 0.01 | -0.02 | 7/31/2026 | 9/25/2026 11:59:05 AM EST |
| 45.00 | 20.45 | 22.05 | 21.25 | 20.30 | 0.00 | 0.00% | 0.47 | 0 | 45 | 0.70 | 0.90 | 0.01 | -0.03 | 7/24/2026 | 9/25/2026 11:59:05 AM EST |
| 46.00 | 19.40 | 21.15 | 20.28 | 21.00 | 0.00 | 0.00% | 0.44 | 0 | 1,354 | 0.67 | 0.88 | 0.01 | -0.03 | 9/18/2026 | 9/25/2026 11:59:05 AM EST |
| 48.00 | 18.00 | 19.35 | 18.68 | 28.68 | 0.00 | 0.00% | 0.39 | 0 | 545 | 0.68 | 0.86 | 0.01 | -0.03 | 8/14/2026 | 9/25/2026 11:59:05 AM EST |
| 50.00 | 16.55 | 17.90 | 17.23 | 23.47 | 0.00 | 0.00% | 0.34 | 0 | 432 | 0.67 | 0.83 | 0.01 | -0.03 | 8/20/2026 | 9/25/2026 11:59:05 AM EST |
| 52.00 | 14.70 | 16.25 | 15.48 | 17.15 | 0.00 | 0.00% | 0.30 | 0 | 37 | 0.65 | 0.80 | 0.01 | -0.04 | 9/18/2026 | 9/25/2026 11:59:05 AM EST |
| 54.00 | 13.60 | 14.95 | 14.28 | 17.27 | 0.00 | 0.00% | 0.26 | 0 | 269 | 0.66 | 0.77 | 0.02 | -0.04 | 9/21/2026 | 9/25/2026 11:59:05 AM EST |
| 55.00 | 13.35 | 14.25 | 13.80 | 16.90 | 0.00 | 0.00% | 0.25 | 0 | 260 | 0.66 | 0.75 | 0.02 | -0.04 | 9/22/2026 | 9/25/2026 11:59:05 AM EST |
| 56.00 | 13.10 | 13.50 | 13.30 | 14.30 | 0.00 | 0.00% | 0.24 | 0 | 116 | 0.65 | 0.73 | 0.02 | -0.04 | 9/18/2026 | 9/25/2026 11:59:05 AM EST |
| 58.00 | 11.00 | 12.30 | 11.65 | 11.80 | 0.00 | 0.00% | 0.20 | 0 | 243 | 0.65 | 0.69 | 0.02 | -0.04 | 9/23/2026 | 9/25/2026 11:59:05 AM EST |
| 60.00 | 9.95 | 11.10 | 10.53 | 10.57 | 0.00 | 0.00% | 0.18 | 0 | 3,039 | 0.65 | 0.65 | 0.02 | -0.05 | 9/23/2026 | 9/25/2026 11:59:05 AM EST |
| 62.00 | 8.90 | 9.95 | 9.43 | 9.20 | 0.00 | 0.00% | 0.15 | 0 | 324 | 0.64 | 0.61 | 0.02 | -0.05 | 9/24/2026 | 9/25/2026 11:59:05 AM EST |
| 64.00 | 7.95 | 8.95 | 8.45 | 8.00 | -0.25 | -3.03% | 0.13 | 50 | 572 | 0.64 | 0.57 | 0.02 | -0.05 | 9/25/2026 | 9/25/2026 11:59:05 AM EST |
| 65.00 | 7.45 | 8.40 | 7.93 | 8.04 | 0.00 | 0.00% | 0.12 | 0 | 83 | 0.64 | 0.55 | 0.02 | -0.05 | 9/23/2026 | 9/25/2026 11:59:05 AM EST |
| 66.00 | 7.30 | 8.00 | 7.65 | 6.89 | 0.00 | 0.00% | 0.12 | 0 | 552 | 0.64 | 0.54 | 0.02 | -0.05 | 9/23/2026 | 9/25/2026 11:59:05 AM EST |
| 68.00 | 6.45 | 7.10 | 6.78 | 6.15 | 0.00 | 0.00% | 0.10 | 0 | 867 | 0.64 | 0.50 | 0.02 | -0.05 | 9/24/2026 | 9/25/2026 11:59:05 AM EST |
| 70.00 | 6.00 | 6.30 | 6.15 | 5.45 | -0.05 | -0.91% | 0.09 | 9 | 427 | 0.63 | 0.46 | 0.02 | -0.05 | 9/25/2026 | 9/25/2026 11:59:05 AM EST |
| 72.00 | 4.65 | 5.55 | 5.10 | 4.80 | +0.25 | +5.50% | 0.07 | 2 | 1,003 | 0.62 | 0.42 | 0.02 | -0.05 | 9/25/2026 | 9/25/2026 11:59:05 AM EST |
| 74.00 | 4.20 | 4.85 | 4.53 | 4.37 | -0.18 | -3.96% | 0.06 | 1 | 890 | 0.62 | 0.39 | 0.02 | -0.05 | 9/25/2026 | 9/25/2026 11:59:05 AM EST |
| 75.00 | 4.00 | 4.60 | 4.30 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 238 | 0.63 | 0.37 | 0.02 | -0.05 | 9/24/2026 | 9/25/2026 11:59:05 AM EST |
| 76.00 | 3.85 | 4.35 | 4.10 | 3.70 | +0.05 | +1.37% | 0.05 | 16 | 1,630 | 0.63 | 0.35 | 0.02 | -0.04 | 9/25/2026 | 9/25/2026 11:59:05 AM EST |
| 78.00 | 3.25 | 3.80 | 3.53 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 1,621 | 0.62 | 0.32 | 0.02 | -0.04 | 9/24/2026 | 9/25/2026 11:59:05 AM EST |
| 80.00 | 3.05 | 3.35 | 3.20 | 2.86 | +0.04 | +1.42% | 0.04 | 2,046 | 9,941 | 0.63 | 0.29 | 0.02 | -0.04 | 9/25/2026 | 9/25/2026 11:59:05 AM EST |
| 82.00 | 2.52 | 2.90 | 2.71 | 2.49 | -0.91 | -26.77% | 0.03 | 36 | 2,566 | 0.62 | 0.26 | 0.02 | -0.04 | 9/25/2026 | 9/25/2026 11:59:05 AM EST |
| 84.00 | 2.34 | 2.59 | 2.47 | 3.05 | 0.00 | 0.00% | 0.03 | 0 | 1,018 | 0.63 | 0.23 | 0.02 | -0.04 | 9/21/2026 | 9/25/2026 11:59:05 AM EST |
| 85.00 | 2.18 | 2.43 | 2.31 | 2.17 | -0.66 | -23.33% | 0.03 | 20 | 143 | 0.62 | 0.22 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 11:59:05 AM EST |
| 86.00 | 1.83 | 2.25 | 2.04 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 339 | 0.62 | 0.21 | 0.01 | -0.03 | 9/23/2026 | 9/25/2026 11:59:05 AM EST |
| 88.00 | 1.75 | 2.02 | 1.89 | 1.48 | 0.00 | 0.00% | 0.02 | 0 | 344 | 0.62 | 0.19 | 0.01 | -0.03 | 9/23/2026 | 9/25/2026 11:59:05 AM EST |
| 90.00 | 1.56 | 1.71 | 1.64 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 2,518 | 0.62 | 0.17 | 0.01 | -0.03 | 9/23/2026 | 9/25/2026 11:59:05 AM EST |
| 92.00 | 1.27 | 1.52 | 1.40 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 580 | 0.63 | 0.15 | 0.01 | -0.03 | 9/18/2026 | 9/25/2026 11:59:05 AM EST |
| 94.00 | 0.89 | 1.32 | 1.11 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1,637 | 0.60 | 0.13 | 0.01 | -0.02 | 9/23/2026 | 9/25/2026 11:59:05 AM EST |
| 95.00 | 1.00 | 1.23 | 1.12 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.63 | 0.12 | 0.01 | -0.02 | 9/24/2026 | 9/25/2026 11:59:05 AM EST |
| 96.00 | 0.92 | 1.21 | 1.07 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 957 | 0.62 | 0.12 | 0.01 | -0.02 | 9/17/2026 | 9/25/2026 11:59:05 AM EST |
| 98.00 | 0.80 | 1.08 | 0.94 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 1,202 | 0.63 | 0.10 | 0.01 | -0.02 | 9/23/2026 | 9/25/2026 11:59:05 AM EST |
| 100.00 | 0.69 | 0.95 | 0.82 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 592 | 0.62 | 0.09 | 0.01 | -0.02 | 9/23/2026 | 9/25/2026 11:59:05 AM EST |
| 102.00 | 0.59 | 0.76 | 0.68 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 292 | 0.62 | 0.08 | 0.01 | -0.02 | 9/17/2026 | 9/25/2026 11:59:05 AM EST |
| 104.00 | 0.53 | 0.67 | 0.60 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 282 | 0.62 | 0.07 | 0.01 | -0.02 | 9/16/2026 | 9/25/2026 11:59:05 AM EST |
| 105.00 | 0.49 | 0.68 | 0.59 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 276 | 0.62 | 0.07 | 0.01 | -0.01 | 9/24/2026 | 9/25/2026 11:59:05 AM EST |
| 106.00 | 0.24 | 0.68 | 0.46 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 489 | 0.60 | 0.06 | 0.01 | -0.01 | 9/23/2026 | 9/25/2026 11:59:05 AM EST |
| 108.00 | 0.40 | 0.66 | 0.53 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.62 | 0.05 | 0.01 | -0.01 | 9/21/2026 | 9/25/2026 11:59:05 AM EST |
| 110.00 | 0.33 | 0.45 | 0.39 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 760 | 0.63 | 0.05 | 0.01 | -0.01 | 9/18/2026 | 9/25/2026 11:59:05 AM EST |
| 112.00 | 0.22 | 0.56 | 0.39 | 0.29 | -1.05 | -78.36% | 0.00 | 4 | 280 | 0.61 | 0.04 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 11:59:05 AM EST |
| 114.00 | 0.19 | 0.52 | 0.36 | 0.26 | -2.85 | -91.64% | 0.00 | 2 | 198 | 0.61 | 0.04 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 11:59:05 AM EST |
| 115.00 | 0.19 | 0.32 | 0.26 | 0.25 | -0.85 | -77.28% | 0.00 | 6 | 94 | 0.62 | 0.03 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 11:59:05 AM EST |
| 116.00 | 0.21 | 0.30 | 0.26 | 0.24 | -0.68 | -73.92% | 0.00 | 8 | 198 | 0.63 | 0.03 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 11:59:05 AM EST |
| 118.00 | 0.01 | 0.40 | 0.21 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.57 | 0.03 | 0.00 | -0.01 | 8/31/2026 | 9/25/2026 11:59:05 AM EST |
| 120.00 | 0.12 | 0.37 | 0.25 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2,460 | 0.64 | 0.03 | 0.00 | -0.01 | 9/9/2026 | 9/25/2026 11:59:05 AM EST |
| 122.00 | 0.11 | 0.34 | 0.23 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1,503 | 0.65 | 0.02 | 0.00 | -0.01 | 9/15/2026 | 9/25/2026 11:59:05 AM EST |
| 124.00 | 0.10 | 0.32 | 0.21 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.65 | 0.02 | 0.00 | -0.01 | 9/10/2026 | 9/25/2026 11:59:05 AM EST |
| 126.00 | 0.01 | 0.30 | 0.16 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.60 | 0.02 | 0.00 | -0.01 | 9/18/2026 | 9/25/2026 11:59:05 AM EST |
| 128.00 | 0.00 | 0.31 | 0.16 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.73 | 0.01 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 11:59:05 AM EST |
| 130.00 | 0.00 | 0.27 | 0.14 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,099 | 0.73 | 0.01 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 11:59:05 AM EST |
| 132.00 | 0.00 | 0.28 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 786 | 0.74 | 0.01 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 11:59:05 AM EST |
| 134.00 | 0.00 | 0.24 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.74 | 0.01 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 11:59:05 AM EST |
| 136.00 | 0.00 | 0.22 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.74 | 0.01 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 11:59:05 AM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4,305 | 0.75 | 0.01 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 11:59:05 AM EST |
| 144.00 | 0.02 | 0.16 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,913 | 0.68 | 0.01 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 11:59:05 AM 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 | 0.01 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36,979 | 1.33 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:59:05 AM EST |
| 14.00 | 0.00 | 0.33 | 0.17 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,672 | 1.77 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/25/2026 11:59:05 AM EST |
| 15.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,803 | 1.50 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 11:59:05 AM EST |
| 16.00 | 0.01 | 0.12 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 559 | 1.20 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:05 AM EST |
| 17.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,372 | 1.35 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 11:59:05 AM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2,000 | 1.46 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/25/2026 11:59:05 AM EST |
| 19.00 | 0.00 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 745 | 1.41 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/25/2026 11:59:05 AM EST |
| 20.00 | 0.03 | 0.18 | 0.11 | 0.03 | -0.03 | -50.00% | 0.01 | 1 | 4,490 | 1.10 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:05 AM EST |
| 21.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 194 | 1.31 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/25/2026 11:59:05 AM EST |
| 22.00 | 0.00 | 0.18 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 479 | 1.14 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 11:59:05 AM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 198 | 1.23 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 11:59:05 AM EST |
| 24.00 | 0.00 | 0.36 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 526 | 1.19 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/25/2026 11:59:05 AM EST |
| 25.00 | 0.00 | 0.37 | 0.19 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 487 | 1.15 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 11:59:05 AM EST |
| 26.00 | 0.01 | 0.48 | 0.25 | 0.01 | -0.13 | -92.86% | 0.01 | 50 | 982 | 1.18 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:05 AM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 547 | 1.09 | -0.01 | 0.00 | -0.01 | 9/21/2026 | 9/25/2026 11:59:05 AM EST |
| 28.00 | 0.00 | 0.42 | 0.21 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 610 | 1.06 | -0.01 | 0.00 | -0.01 | 9/23/2026 | 9/25/2026 11:59:05 AM EST |
| 29.00 | 0.00 | 0.46 | 0.23 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 208 | 1.04 | -0.01 | 0.00 | -0.01 | 9/17/2026 | 9/25/2026 11:59:05 AM EST |
| 30.00 | 0.03 | 0.23 | 0.13 | 0.14 | -0.01 | -6.67% | 0.00 | 4 | 2,730 | 0.76 | -0.02 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 11:59:05 AM EST |
| 31.00 | 0.12 | 0.29 | 0.21 | 0.20 | +0.02 | +11.12% | 0.01 | 8 | 750 | 0.81 | -0.02 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 11:59:05 AM EST |
| 32.00 | 0.09 | 0.29 | 0.19 | 0.19 | -0.04 | -17.40% | 0.01 | 2 | 401 | 0.77 | -0.02 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 11:59:05 AM EST |
| 33.00 | 0.16 | 0.34 | 0.25 | 0.25 | -0.04 | -13.80% | 0.01 | 2 | 394 | 0.78 | -0.02 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 11:59:05 AM EST |
| 34.00 | 0.15 | 0.61 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1,525 | 0.80 | -0.03 | 0.00 | -0.01 | 9/24/2026 | 9/25/2026 11:59:05 AM EST |
| 35.00 | 0.14 | 0.42 | 0.28 | 0.35 | -0.12 | -25.54% | 0.01 | 54 | 881 | 0.76 | -0.03 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 11:59:05 AM EST |
| 36.00 | 0.25 | 0.46 | 0.36 | 0.36 | -0.05 | -12.20% | 0.01 | 89 | 676 | 0.75 | -0.04 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 11:59:05 AM EST |
| 37.00 | 0.20 | 0.55 | 0.38 | 0.38 | -0.04 | -9.53% | 0.01 | 37 | 479 | 0.71 | -0.04 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 11:59:05 AM EST |
| 38.00 | 0.40 | 0.60 | 0.50 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 478 | 0.74 | -0.05 | 0.00 | -0.02 | 9/23/2026 | 9/25/2026 11:59:05 AM EST |
| 39.00 | 0.50 | 0.68 | 0.59 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 3,745 | 0.74 | -0.05 | 0.00 | -0.02 | 9/23/2026 | 9/25/2026 11:59:05 AM EST |
| 40.00 | 0.59 | 0.76 | 0.68 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 1,882 | 0.72 | -0.06 | 0.01 | -0.02 | 9/23/2026 | 9/25/2026 11:59:05 AM EST |
| 42.00 | 0.58 | 0.98 | 0.78 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 804 | 0.72 | -0.08 | 0.01 | -0.02 | 9/23/2026 | 9/25/2026 11:59:05 AM EST |
| 44.00 | 0.95 | 1.17 | 1.06 | 1.06 | -0.11 | -9.41% | 0.02 | 74 | 911 | 0.70 | -0.10 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 11:59:05 AM EST |
| 45.00 | 1.12 | 1.34 | 1.23 | 1.25 | -0.15 | -10.72% | 0.03 | 70 | 286 | 0.72 | -0.10 | 0.01 | -0.03 | 9/25/2026 | 9/25/2026 11:59:05 AM EST |
| 46.00 | 1.24 | 1.52 | 1.38 | 1.44 | -0.01 | -0.69% | 0.03 | 19 | 752 | 0.70 | -0.12 | 0.01 | -0.03 | 9/25/2026 | 9/25/2026 11:59:05 AM EST |
| 48.00 | 1.47 | 1.77 | 1.62 | 1.85 | +0.04 | +2.21% | 0.03 | 4 | 1,732 | 0.69 | -0.14 | 0.01 | -0.03 | 9/25/2026 | 9/25/2026 11:59:05 AM EST |
| 50.00 | 1.98 | 2.17 | 2.08 | 2.24 | 0.00 | 0.00% | 0.04 | 0 | 3,126 | 0.68 | -0.17 | 0.01 | -0.03 | 9/24/2026 | 9/25/2026 11:59:05 AM EST |
| 52.00 | 2.46 | 2.65 | 2.56 | 2.69 | 0.00 | 0.00% | 0.05 | 0 | 1,137 | 0.67 | -0.20 | 0.01 | -0.04 | 9/24/2026 | 9/25/2026 11:59:05 AM EST |
| 54.00 | 3.00 | 3.25 | 3.13 | 3.45 | -0.10 | -2.82% | 0.06 | 5 | 1,913 | 0.66 | -0.23 | 0.02 | -0.04 | 9/25/2026 | 9/25/2026 11:59:05 AM EST |
| 55.00 | 3.30 | 3.50 | 3.40 | 3.75 | 0.00 | 0.00% | 0.06 | 6 | 1,625 | 0.66 | -0.25 | 0.02 | -0.04 | 9/25/2026 | 9/25/2026 11:59:05 AM EST |
| 56.00 | 3.65 | 3.85 | 3.75 | 3.80 | -0.20 | -5.00% | 0.07 | 21 | 1,221 | 0.65 | -0.27 | 0.02 | -0.04 | 9/25/2026 | 9/25/2026 11:59:05 AM EST |
| 58.00 | 4.30 | 4.55 | 4.43 | 4.85 | -0.15 | -3.00% | 0.08 | 10 | 1,022 | 0.65 | -0.31 | 0.02 | -0.04 | 9/25/2026 | 9/25/2026 11:59:05 AM EST |
| 60.00 | 5.05 | 5.70 | 5.38 | 5.70 | -0.05 | -0.87% | 0.09 | 8 | 2,137 | 0.65 | -0.35 | 0.02 | -0.05 | 9/25/2026 | 9/25/2026 11:59:05 AM EST |
| 62.00 | 5.95 | 6.60 | 6.28 | 6.65 | 0.00 | 0.00% | 0.10 | 63 | 633 | 0.64 | -0.39 | 0.02 | -0.05 | 9/25/2026 | 9/25/2026 11:59:05 AM EST |
| 64.00 | 6.95 | 7.65 | 7.30 | 7.65 | +0.15 | +2.00% | 0.11 | 18 | 968 | 0.64 | -0.43 | 0.02 | -0.05 | 9/25/2026 | 9/25/2026 11:59:05 AM EST |
| 65.00 | 7.50 | 8.20 | 7.85 | 8.10 | 0.00 | 0.00% | 0.12 | 0 | 618 | 0.64 | -0.45 | 0.02 | -0.05 | 9/24/2026 | 9/25/2026 11:59:05 AM EST |
| 66.00 | 8.00 | 8.75 | 8.38 | 8.75 | +0.20 | +2.34% | 0.13 | 2 | 480 | 0.64 | -0.46 | 0.02 | -0.05 | 9/25/2026 | 9/25/2026 11:59:05 AM EST |
| 68.00 | 9.10 | 9.95 | 9.53 | 10.53 | 0.00 | 0.00% | 0.14 | 0 | 3,059 | 0.63 | -0.50 | 0.02 | -0.05 | 9/23/2026 | 9/25/2026 11:59:05 AM EST |
| 70.00 | 10.30 | 11.20 | 10.75 | 11.05 | 0.00 | 0.00% | 0.15 | 0 | 1,822 | 0.63 | -0.54 | 0.02 | -0.05 | 9/23/2026 | 9/25/2026 11:59:05 AM EST |
| 72.00 | 11.55 | 12.55 | 12.05 | 11.15 | 0.00 | 0.00% | 0.17 | 0 | 1,949 | 0.63 | -0.58 | 0.02 | -0.05 | 9/22/2026 | 9/25/2026 11:59:05 AM EST |
| 74.00 | 12.90 | 14.30 | 13.60 | 14.50 | 0.00 | 0.00% | 0.18 | 0 | 191 | 0.64 | -0.61 | 0.02 | -0.05 | 9/23/2026 | 9/25/2026 11:59:05 AM EST |
| 75.00 | 13.60 | 14.65 | 14.13 | 13.35 | 0.00 | 0.00% | 0.19 | 0 | 35 | 0.62 | -0.63 | 0.02 | -0.05 | 9/22/2026 | 9/25/2026 11:59:05 AM EST |
| 76.00 | 14.35 | 15.40 | 14.88 | 13.50 | 0.00 | 0.00% | 0.20 | 0 | 581 | 0.62 | -0.65 | 0.02 | -0.04 | 9/22/2026 | 9/25/2026 11:59:05 AM EST |
| 78.00 | 15.80 | 16.90 | 16.35 | 15.35 | 0.00 | 0.00% | 0.21 | 0 | 436 | 0.62 | -0.68 | 0.02 | -0.04 | 9/21/2026 | 9/25/2026 11:59:05 AM EST |
| 80.00 | 17.30 | 18.55 | 17.93 | 17.00 | 0.00 | 0.00% | 0.22 | 0 | 1,683 | 0.62 | -0.71 | 0.02 | -0.04 | 9/16/2026 | 9/25/2026 11:59:05 AM EST |
| 82.00 | 18.90 | 20.20 | 19.55 | 15.90 | 0.00 | 0.00% | 0.24 | 0 | 409 | 0.62 | -0.74 | 0.02 | -0.04 | 9/14/2026 | 9/25/2026 11:59:05 AM EST |
| 84.00 | 20.55 | 21.85 | 21.20 | 15.00 | 0.00 | 0.00% | 0.25 | 0 | 297 | 0.62 | -0.77 | 0.02 | -0.04 | 9/4/2026 | 9/25/2026 11:59:05 AM EST |
| 85.00 | 21.45 | 22.70 | 22.08 | 20.93 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.62 | -0.78 | 0.02 | -0.03 | 9/21/2026 | 9/25/2026 11:59:05 AM EST |
| 86.00 | 22.25 | 23.60 | 22.93 | 26.95 | 0.00 | 0.00% | 0.27 | 0 | 55 | 0.62 | -0.79 | 0.01 | -0.03 | 7/30/2026 | 9/25/2026 11:59:05 AM EST |
| 88.00 | 23.90 | 25.65 | 24.78 | 21.22 | 0.00 | 0.00% | 0.28 | 0 | 403 | 0.63 | -0.81 | 0.01 | -0.03 | 9/11/2026 | 9/25/2026 11:59:05 AM EST |
| 90.00 | 25.65 | 27.20 | 26.43 | 21.91 | 0.00 | 0.00% | 0.29 | 0 | 195 | 0.61 | -0.83 | 0.01 | -0.03 | 9/14/2026 | 9/25/2026 11:59:05 AM EST |
| 92.00 | 27.45 | 29.00 | 28.23 | 22.24 | 0.00 | 0.00% | 0.31 | 0 | 120 | 0.61 | -0.85 | 0.01 | -0.03 | 8/31/2026 | 9/25/2026 11:59:05 AM EST |
| 94.00 | 29.30 | 31.00 | 30.15 | 26.22 | 0.00 | 0.00% | 0.32 | 0 | 106 | 0.63 | -0.87 | 0.01 | -0.02 | 9/11/2026 | 9/25/2026 11:59:05 AM EST |
| 95.00 | 30.15 | 31.80 | 30.98 | 32.38 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.62 | -0.88 | 0.01 | -0.02 | 9/23/2026 | 9/25/2026 11:59:05 AM EST |
| 96.00 | 31.20 | 32.80 | 32.00 | 27.15 | 0.00 | 0.00% | 0.33 | 0 | 92 | 0.62 | -0.88 | 0.01 | -0.02 | 9/14/2026 | 9/25/2026 11:59:05 AM EST |
| 98.00 | 32.95 | 35.15 | 34.05 | 31.14 | 0.00 | 0.00% | 0.35 | 0 | 154 | 0.77 | -0.90 | 0.01 | -0.02 | 5/29/2026 | 9/25/2026 11:59:05 AM EST |
| 100.00 | 34.90 | 37.05 | 35.98 | 28.53 | 0.00 | 0.00% | 0.36 | 0 | 171 | 0.79 | -0.91 | 0.01 | -0.02 | 8/26/2026 | 9/25/2026 11:59:05 AM EST |
| 102.00 | 36.80 | 39.00 | 37.90 | 38.65 | 0.00 | 0.00% | 0.37 | 0 | 45 | 0.80 | -0.92 | 0.01 | -0.02 | 7/28/2026 | 9/25/2026 11:59:05 AM EST |
| 104.00 | 38.75 | 40.95 | 39.85 | % | 0.38 | 0 | 15 | 0.82 | -0.93 | 0.01 | -0.02 | 9/25/2026 11:59:05 AM EST | |||
| 105.00 | 39.70 | 41.90 | 40.80 | 2.35 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.82 | -0.93 | 0.01 | -0.01 | 4/30/2026 | 9/25/2026 11:59:05 AM EST |
| 106.00 | 40.60 | 42.95 | 41.78 | % | 0.39 | 0 | 10 | 0.84 | -0.94 | 0.01 | -0.01 | 9/25/2026 11:59:05 AM EST | |||
| 108.00 | 42.65 | 44.90 | 43.78 | % | 0.41 | 0 | 5 | 0.86 | -0.95 | 0.01 | -0.01 | 9/25/2026 11:59:05 AM EST | |||
| 110.00 | 44.50 | 47.10 | 45.80 | 3.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.00 | -0.95 | 0.01 | -0.01 | 5/4/2026 | 9/25/2026 11:59:05 AM EST |
| 112.00 | 46.45 | 49.00 | 47.73 | % | 0.43 | 0 | 0 | 1.02 | -0.96 | 0.00 | -0.01 | 9/25/2026 11:59:05 AM EST | |||
| 114.00 | 48.40 | 51.10 | 49.75 | % | 0.44 | 0 | 0 | 1.01 | -0.96 | 0.00 | -0.01 | 9/25/2026 11:59:05 AM EST | |||
| 115.00 | 49.45 | 52.05 | 50.75 | 2.88 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.01 | 5/6/2026 | 9/25/2026 11:59:05 AM EST |
| 116.00 | 50.40 | 52.95 | 51.68 | 44.75 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.01 | 9/1/2026 | 9/25/2026 11:59:05 AM EST |
| 118.00 | 52.40 | 55.00 | 53.70 | % | 0.46 | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.01 | 9/25/2026 11:59:05 AM EST | |||
| 120.00 | 53.80 | 57.00 | 55.40 | 45.44 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.01 | 5/8/2026 | 9/25/2026 11:59:05 AM EST |
| 122.00 | 55.60 | 59.05 | 57.33 | % | 0.47 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.01 | 9/25/2026 11:59:05 AM EST | |||
| 124.00 | 57.85 | 61.00 | 59.43 | 51.47 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.01 | 8/10/2026 | 9/25/2026 11:59:05 AM EST |
| 126.00 | 59.35 | 63.00 | 61.18 | % | 0.49 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.01 | 9/25/2026 11:59:05 AM EST | |||
| 128.00 | 61.70 | 65.00 | 63.35 | % | 0.49 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 9/25/2026 11:59:05 AM EST | |||
| 130.00 | 63.85 | 67.00 | 65.43 | 4.20 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 5/4/2026 | 9/25/2026 11:59:05 AM EST |
| 132.00 | 65.80 | 69.00 | 67.40 | % | 0.51 | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 9/25/2026 11:59:05 AM EST | |||
| 134.00 | 67.75 | 71.00 | 69.38 | % | 0.52 | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 9/25/2026 11:59:05 AM EST | |||
| 136.00 | 69.55 | 72.95 | 71.25 | % | 0.52 | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 9/25/2026 11:59:05 AM EST | |||
| 140.00 | 73.55 | 77.00 | 75.28 | 5.12 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 5/4/2026 | 9/25/2026 11:59:05 AM EST |
| 144.00 | 77.65 | 81.05 | 79.35 | % | 0.55 | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 9/25/2026 11:59:05 AM EST |