Options Chain for CARVANA CO CL A (CVNA) - $61.40 as of 7/31/2026 7:42:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 47.80 | 50.45 | 49.13 | 59.20 | 0.00 | 0.00% | 3.78 | 0 | 966 | 1.61 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/31/2026 4:00:01 PM EST |
| 14.00 | 46.85 | 49.30 | 48.08 | 54.10 | 0.00 | 0.00% | 3.43 | 0 | 270 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/31/2026 4:00:01 PM EST |
| 15.00 | 45.60 | 49.45 | 47.53 | 53.15 | 0.00 | 0.00% | 3.17 | 0 | 55 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/31/2026 4:00:01 PM EST |
| 16.00 | 45.10 | 48.20 | 46.65 | % | 2.92 | 0 | 95 | 1.48 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 17.00 | 43.95 | 47.05 | 45.50 | % | 2.68 | 0 | 25 | 1.32 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 18.00 | 42.70 | 46.45 | 44.58 | % | 2.48 | 0 | 125 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 19.00 | 41.80 | 45.35 | 43.58 | % | 2.29 | 0 | 35 | 1.27 | 0.99 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 20.00 | 41.05 | 44.20 | 42.63 | 62.11 | 0.00 | 0.00% | 2.13 | 0 | 65 | 1.32 | 0.99 | 0.00 | -0.01 | 5/8/2026 | 7/31/2026 4:00:01 PM EST |
| 21.00 | 40.10 | 43.25 | 41.68 | % | 1.98 | 0 | 85 | 1.24 | 0.99 | 0.00 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 22.00 | 39.15 | 42.30 | 40.73 | % | 1.85 | 0 | 60 | 1.34 | 0.98 | 0.00 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 23.00 | 38.30 | 40.40 | 39.35 | 46.65 | 0.00 | 0.00% | 1.71 | 0 | 23 | 1.12 | 0.98 | 0.00 | -0.01 | 5/15/2026 | 7/31/2026 4:00:01 PM EST |
| 24.00 | 37.70 | 39.45 | 38.58 | % | 1.61 | 0 | 60 | 1.09 | 0.98 | 0.00 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 25.00 | 36.80 | 38.75 | 37.78 | % | 1.51 | 0 | 55 | 1.08 | 0.97 | 0.00 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 26.00 | 35.45 | 37.80 | 36.63 | % | 1.41 | 0 | 130 | 1.04 | 0.97 | 0.00 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 27.00 | 34.35 | 36.70 | 35.53 | % | 1.32 | 0 | 10 | 1.03 | 0.96 | 0.00 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 28.00 | 33.60 | 35.90 | 34.75 | % | 1.24 | 0 | 770 | 1.03 | 0.96 | 0.00 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 29.00 | 32.70 | 35.70 | 34.20 | 32.80 | 0.00 | 0.00% | 1.18 | 0 | 110 | 1.15 | 0.96 | 0.00 | -0.01 | 7/23/2026 | 7/31/2026 4:00:01 PM EST |
| 30.00 | 31.80 | 34.15 | 32.98 | 37.15 | 0.00 | 0.00% | 1.10 | 0 | 115 | 0.95 | 0.95 | 0.00 | -0.01 | 7/8/2026 | 7/31/2026 4:00:01 PM EST |
| 31.00 | 31.30 | 33.05 | 32.18 | % | 1.04 | 0 | 25 | 0.95 | 0.95 | 0.00 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 32.00 | 30.40 | 32.80 | 31.60 | % | 0.99 | 0 | 30 | 1.04 | 0.94 | 0.00 | -0.02 | 7/31/2026 4:00:01 PM EST | |||
| 33.00 | 29.15 | 31.40 | 30.28 | 34.28 | 0.00 | 0.00% | 0.92 | 0 | 1,315 | 0.94 | 0.94 | 0.00 | -0.02 | 7/20/2026 | 7/31/2026 4:00:01 PM EST |
| 34.00 | 28.65 | 30.45 | 29.55 | % | 0.87 | 0 | 95 | 0.91 | 0.93 | 0.00 | -0.02 | 7/31/2026 4:00:01 PM EST | |||
| 35.00 | 27.75 | 29.70 | 28.73 | % | 0.82 | 0 | 55 | 0.91 | 0.92 | 0.00 | -0.02 | 7/31/2026 4:00:01 PM EST | |||
| 36.00 | 26.60 | 29.45 | 28.03 | 34.00 | 0.00 | 0.00% | 0.78 | 0 | 166 | 0.98 | 0.92 | 0.00 | -0.02 | 6/18/2026 | 7/31/2026 4:00:01 PM EST |
| 37.00 | 26.05 | 28.00 | 27.03 | % | 0.73 | 0 | 60 | 0.68 | 0.91 | 0.01 | -0.02 | 7/31/2026 4:00:01 PM EST | |||
| 38.00 | 25.05 | 27.10 | 26.08 | 30.55 | 0.00 | 0.00% | 0.69 | 0 | 1,233 | 0.66 | 0.90 | 0.01 | -0.02 | 6/2/2026 | 7/31/2026 4:00:01 PM EST |
| 39.00 | 24.70 | 26.30 | 25.50 | 32.14 | 0.00 | 0.00% | 0.65 | 0 | 165 | 0.72 | 0.89 | 0.01 | -0.02 | 5/22/2026 | 7/31/2026 4:00:01 PM EST |
| 40.00 | 23.60 | 25.55 | 24.58 | 25.85 | 0.00 | 0.00% | 0.61 | 0 | 316 | 0.70 | 0.89 | 0.01 | -0.02 | 7/27/2026 | 7/31/2026 4:00:01 PM EST |
| 42.00 | 22.30 | 23.80 | 23.05 | 22.40 | 0.00 | 0.00% | 0.55 | 0 | 670 | 0.71 | 0.87 | 0.01 | -0.03 | 7/23/2026 | 7/31/2026 4:00:01 PM EST |
| 44.00 | 20.55 | 22.35 | 21.45 | 20.71 | +0.18 | +0.88% | 0.49 | 30 | 108 | 0.69 | 0.85 | 0.01 | -0.03 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 45.00 | 20.15 | 21.60 | 20.88 | 20.30 | 0.00 | 0.00% | 0.46 | 0 | 45 | 0.71 | 0.84 | 0.01 | -0.03 | 7/24/2026 | 7/31/2026 4:00:01 PM EST |
| 46.00 | 19.10 | 21.35 | 20.23 | 27.00 | 0.00 | 0.00% | 0.44 | 0 | 1,356 | 0.71 | 0.82 | 0.01 | -0.03 | 7/17/2026 | 7/31/2026 4:00:01 PM EST |
| 48.00 | 18.60 | 19.35 | 18.98 | 16.10 | 0.00 | 0.00% | 0.40 | 0 | 499 | 0.72 | 0.80 | 0.01 | -0.03 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 50.00 | 17.30 | 17.75 | 17.53 | 16.59 | +0.74 | +4.67% | 0.35 | 6 | 420 | 0.70 | 0.78 | 0.01 | -0.03 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 52.00 | 16.00 | 16.75 | 16.38 | 13.85 | 0.00 | 0.00% | 0.32 | 0 | 37 | 0.71 | 0.75 | 0.01 | -0.03 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 54.00 | 14.85 | 15.55 | 15.20 | 18.29 | 0.00 | 0.00% | 0.28 | 0 | 269 | 0.70 | 0.72 | 0.01 | -0.04 | 7/28/2026 | 7/31/2026 4:00:01 PM EST |
| 55.00 | 14.25 | 14.90 | 14.58 | 12.43 | 0.00 | 0.00% | 0.27 | 0 | 14 | 0.70 | 0.71 | 0.01 | -0.04 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 56.00 | 13.70 | 14.40 | 14.05 | 16.75 | 0.00 | 0.00% | 0.25 | 0 | 91 | 0.70 | 0.69 | 0.01 | -0.04 | 7/28/2026 | 7/31/2026 4:00:01 PM EST |
| 58.00 | 12.65 | 13.30 | 12.98 | 12.10 | +0.90 | +8.04% | 0.22 | 1 | 241 | 0.69 | 0.66 | 0.01 | -0.04 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 60.00 | 11.65 | 12.30 | 11.98 | 10.70 | +0.70 | +7.00% | 0.20 | 6 | 3,038 | 0.69 | 0.63 | 0.01 | -0.04 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 62.00 | 10.70 | 11.40 | 11.05 | 16.10 | 0.00 | 0.00% | 0.18 | 0 | 201 | 0.68 | 0.60 | 0.01 | -0.04 | 7/29/2026 | 7/31/2026 4:00:01 PM EST |
| 64.00 | 9.85 | 10.45 | 10.15 | 15.00 | 0.00 | 0.00% | 0.16 | 0 | 588 | 0.68 | 0.57 | 0.02 | -0.04 | 7/29/2026 | 7/31/2026 4:00:01 PM EST |
| 65.00 | 9.40 | 9.90 | 9.65 | 9.25 | +1.05 | +12.81% | 0.15 | 3 | 16 | 0.68 | 0.56 | 0.02 | -0.04 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 66.00 | 9.00 | 9.60 | 9.30 | 8.25 | +0.75 | +10.00% | 0.14 | 88 | 411 | 0.68 | 0.54 | 0.02 | -0.04 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 68.00 | 8.25 | 8.70 | 8.48 | 7.95 | -2.30 | -22.44% | 0.12 | 12 | 288 | 0.67 | 0.51 | 0.02 | -0.04 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 70.00 | 7.50 | 7.95 | 7.73 | 7.50 | +1.10 | +17.19% | 0.11 | 29 | 263 | 0.66 | 0.48 | 0.02 | -0.04 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 72.00 | 6.85 | 7.30 | 7.08 | 6.90 | +1.00 | +16.95% | 0.10 | 8 | 1,170 | 0.66 | 0.46 | 0.02 | -0.04 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 74.00 | 6.20 | 6.75 | 6.48 | 5.60 | -3.29 | -37.01% | 0.09 | 2 | 275 | 0.66 | 0.43 | 0.02 | -0.04 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 75.00 | 5.95 | 6.40 | 6.18 | 5.80 | 0.00 | 0.00% | 0.08 | 0 | 150 | 0.66 | 0.42 | 0.02 | -0.04 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 76.00 | 5.65 | 6.25 | 5.95 | 7.98 | 0.00 | 0.00% | 0.08 | 0 | 800 | 0.66 | 0.40 | 0.02 | -0.04 | 7/28/2026 | 7/31/2026 4:00:01 PM EST |
| 78.00 | 5.15 | 5.60 | 5.38 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 542 | 0.65 | 0.38 | 0.01 | -0.04 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 80.00 | 4.65 | 5.10 | 4.88 | 4.56 | +0.56 | +14.00% | 0.06 | 6 | 4,662 | 0.65 | 0.35 | 0.01 | -0.04 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 82.00 | 4.20 | 4.65 | 4.43 | 3.85 | +0.28 | +7.85% | 0.05 | 8 | 2,545 | 0.65 | 0.33 | 0.01 | -0.03 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 84.00 | 3.80 | 4.25 | 4.03 | 3.45 | -0.45 | -11.54% | 0.05 | 3 | 1,041 | 0.65 | 0.31 | 0.01 | -0.03 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 85.00 | 3.65 | 4.10 | 3.88 | 3.30 | -0.93 | -21.99% | 0.05 | 4 | 27 | 0.65 | 0.30 | 0.01 | -0.03 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 86.00 | 3.45 | 3.90 | 3.68 | 3.65 | +0.80 | +28.07% | 0.04 | 3 | 224 | 0.65 | 0.29 | 0.01 | -0.03 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 88.00 | 3.10 | 3.60 | 3.35 | 3.25 | +0.50 | +18.19% | 0.04 | 12 | 312 | 0.65 | 0.27 | 0.01 | -0.03 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 90.00 | 2.83 | 3.30 | 3.07 | 3.05 | +0.38 | +14.24% | 0.03 | 6 | 2,423 | 0.65 | 0.25 | 0.01 | -0.03 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 92.00 | 2.55 | 2.96 | 2.76 | 2.71 | -2.14 | -44.13% | 0.03 | 8 | 264 | 0.64 | 0.23 | 0.01 | -0.03 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 94.00 | 2.32 | 2.78 | 2.55 | 2.15 | -2.40 | -52.75% | 0.03 | 7 | 1,593 | 0.64 | 0.21 | 0.01 | -0.03 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 95.00 | 2.20 | 2.51 | 2.36 | 2.09 | -1.11 | -34.69% | 0.02 | 2 | 106 | 0.64 | 0.20 | 0.01 | -0.03 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 96.00 | 2.09 | 2.40 | 2.25 | 1.99 | +0.09 | +4.74% | 0.02 | 3 | 895 | 0.64 | 0.20 | 0.01 | -0.03 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 98.00 | 1.87 | 2.20 | 2.04 | 1.81 | -1.94 | -51.74% | 0.02 | 3 | 1,137 | 0.64 | 0.18 | 0.01 | -0.02 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 100.00 | 1.68 | 2.01 | 1.85 | 1.98 | +0.50 | +33.79% | 0.02 | 15 | 412 | 0.64 | 0.17 | 0.01 | -0.02 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 102.00 | 1.54 | 1.81 | 1.68 | 1.75 | -0.60 | -25.54% | 0.02 | 1 | 286 | 0.64 | 0.15 | 0.01 | -0.02 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 104.00 | 1.43 | 1.67 | 1.55 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 239 | 0.64 | 0.14 | 0.01 | -0.02 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 105.00 | 1.32 | 1.73 | 1.53 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.64 | 0.14 | 0.01 | -0.02 | 7/24/2026 | 7/31/2026 4:00:01 PM EST |
| 106.00 | 1.25 | 1.67 | 1.46 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 443 | 0.64 | 0.13 | 0.01 | -0.02 | 7/23/2026 | 7/31/2026 4:00:01 PM EST |
| 108.00 | 1.10 | 1.55 | 1.33 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 399 | 0.64 | 0.12 | 0.01 | -0.02 | 7/24/2026 | 7/31/2026 4:00:01 PM EST |
| 110.00 | 1.03 | 1.42 | 1.23 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 710 | 0.64 | 0.11 | 0.01 | -0.02 | 7/17/2026 | 7/31/2026 4:00:01 PM EST |
| 112.00 | 0.89 | 1.24 | 1.07 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 264 | 0.64 | 0.11 | 0.01 | -0.02 | 7/16/2026 | 7/31/2026 4:00:01 PM EST |
| 114.00 | 0.85 | 1.15 | 1.00 | 3.11 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.64 | 0.10 | 0.01 | -0.02 | 7/15/2026 | 7/31/2026 4:00:01 PM EST |
| 115.00 | 0.79 | 1.11 | 0.95 | 2.39 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.64 | 0.09 | 0.01 | -0.02 | 7/8/2026 | 7/31/2026 4:00:01 PM EST |
| 116.00 | 0.74 | 1.10 | 0.92 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.64 | 0.09 | 0.01 | -0.01 | 7/22/2026 | 7/31/2026 4:00:01 PM EST |
| 118.00 | 0.68 | 1.00 | 0.84 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 541 | 0.64 | 0.08 | 0.01 | -0.01 | 7/16/2026 | 7/31/2026 4:00:01 PM EST |
| 120.00 | 0.60 | 0.85 | 0.73 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 2,408 | 0.64 | 0.08 | 0.01 | -0.01 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 122.00 | 0.58 | 0.86 | 0.72 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1,345 | 0.65 | 0.07 | 0.01 | -0.01 | 7/17/2026 | 7/31/2026 4:00:01 PM EST |
| 124.00 | 0.50 | 0.81 | 0.66 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.64 | 0.07 | 0.01 | -0.01 | 7/21/2026 | 7/31/2026 4:00:01 PM EST |
| 126.00 | 0.46 | 0.76 | 0.61 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.65 | 0.06 | 0.01 | -0.01 | 7/20/2026 | 7/31/2026 4:00:01 PM EST |
| 128.00 | 0.45 | 0.73 | 0.59 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.65 | 0.06 | 0.00 | -0.01 | 7/29/2026 | 7/31/2026 4:00:01 PM EST |
| 130.00 | 0.42 | 0.70 | 0.56 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1,068 | 0.66 | 0.06 | 0.00 | -0.01 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 132.00 | 0.38 | 0.63 | 0.51 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 733 | 0.66 | 0.05 | 0.00 | -0.01 | 7/1/2026 | 7/31/2026 4:00:01 PM EST |
| 134.00 | 0.30 | 0.53 | 0.42 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.64 | 0.05 | 0.00 | -0.01 | 7/16/2026 | 7/31/2026 4:00:01 PM EST |
| 136.00 | 0.21 | 0.62 | 0.42 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.65 | 0.05 | 0.00 | -0.01 | 7/8/2026 | 7/31/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.99 | 0.50 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 4,317 | 0.79 | 0.03 | 0.00 | -0.01 | 7/27/2026 | 7/31/2026 4:00:01 PM EST |
| 144.00 | 0.20 | 1.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4,927 | 0.72 | 0.03 | 0.00 | -0.01 | 7/27/2026 | 7/31/2026 4:00:01 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 | 0.07 | 0.18 | 0.13 | 0.07 | -0.01 | -12.50% | 0.01 | 5,461 | 38,231 | 1.20 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.33 | 0.17 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,723 | 1.36 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/31/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.27 | 0.14 | 0.12 | -0.03 | -20.00% | 0.01 | 200 | 1,818 | 1.25 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 16.00 | 0.10 | 0.23 | 0.17 | 0.18 | +0.06 | +50.00% | 0.01 | 20 | 563 | 1.09 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 1.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 1,373 | 1.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 1.13 | 0.57 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2,005 | 1.49 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/31/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.49 | 0.25 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 750 | 1.18 | -0.01 | 0.00 | 0.00 | 6/3/2026 | 7/31/2026 4:00:01 PM EST |
| 20.00 | 0.08 | 0.32 | 0.20 | 0.24 | +0.12 | +100.00% | 0.01 | 14 | 4,540 | 0.95 | -0.01 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 21.00 | 0.04 | 0.33 | 0.19 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.87 | -0.01 | 0.00 | -0.01 | 7/28/2026 | 7/31/2026 4:00:01 PM EST |
| 22.00 | 0.16 | 0.39 | 0.28 | 0.28 | -0.10 | -26.32% | 0.01 | 8 | 476 | 0.93 | -0.02 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 23.00 | 0.20 | 0.44 | 0.32 | 0.35 | -0.02 | -5.41% | 0.01 | 10 | 210 | 0.92 | -0.02 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 24.00 | 0.24 | 0.49 | 0.37 | 0.32 | +0.01 | +3.23% | 0.02 | 2 | 511 | 0.90 | -0.02 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 25.00 | 0.28 | 0.54 | 0.41 | 0.44 | -0.06 | -12.00% | 0.02 | 3 | 488 | 0.89 | -0.03 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 26.00 | 0.39 | 0.61 | 0.50 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 940 | 0.89 | -0.03 | 0.00 | -0.01 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 27.00 | 0.06 | 0.67 | 0.37 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 364 | 0.76 | -0.04 | 0.00 | -0.01 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 28.00 | 0.46 | 0.74 | 0.60 | 0.71 | -0.03 | -4.06% | 0.02 | 2 | 661 | 0.86 | -0.04 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 29.00 | 0.55 | 0.80 | 0.68 | 0.78 | -0.06 | -7.15% | 0.02 | 7 | 124 | 0.85 | -0.04 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 30.00 | 0.63 | 0.90 | 0.77 | 0.84 | -0.06 | -6.67% | 0.03 | 2 | 2,718 | 0.84 | -0.05 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 31.00 | 0.75 | 0.97 | 0.86 | 1.21 | 0.00 | 0.00% | 0.03 | 0 | 741 | 0.84 | -0.05 | 0.00 | -0.01 | 7/13/2026 | 7/31/2026 4:00:01 PM EST |
| 32.00 | 0.84 | 1.01 | 0.93 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 468 | 0.82 | -0.06 | 0.00 | -0.02 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 33.00 | 0.93 | 1.19 | 1.06 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 394 | 0.82 | -0.06 | 0.00 | -0.02 | 7/29/2026 | 7/31/2026 4:00:01 PM EST |
| 34.00 | 1.04 | 1.26 | 1.15 | 1.20 | -0.13 | -9.78% | 0.03 | 7 | 1,542 | 0.81 | -0.07 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 35.00 | 1.18 | 1.43 | 1.31 | 1.49 | -0.13 | -8.03% | 0.04 | 1 | 1,060 | 0.80 | -0.08 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 36.00 | 1.27 | 1.57 | 1.42 | 1.96 | 0.00 | 0.00% | 0.04 | 0 | 666 | 0.79 | -0.08 | 0.00 | -0.02 | 7/23/2026 | 7/31/2026 4:00:01 PM EST |
| 37.00 | 1.38 | 1.72 | 1.55 | 1.56 | -0.44 | -22.00% | 0.04 | 10 | 387 | 0.78 | -0.09 | 0.01 | -0.02 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 38.00 | 1.55 | 1.88 | 1.72 | 1.73 | -0.34 | -16.43% | 0.05 | 10 | 399 | 0.78 | -0.10 | 0.01 | -0.02 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 39.00 | 1.79 | 2.05 | 1.92 | 1.71 | 0.00 | 0.00% | 0.05 | 0 | 3,752 | 0.78 | -0.11 | 0.01 | -0.02 | 7/29/2026 | 7/31/2026 4:00:01 PM EST |
| 40.00 | 1.93 | 2.18 | 2.06 | 2.12 | -0.43 | -16.87% | 0.05 | 5 | 1,972 | 0.76 | -0.11 | 0.01 | -0.02 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 42.00 | 2.24 | 2.63 | 2.44 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 768 | 0.75 | -0.13 | 0.01 | -0.03 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 44.00 | 2.67 | 3.10 | 2.89 | 3.30 | +0.55 | +20.00% | 0.07 | 500 | 732 | 0.74 | -0.15 | 0.01 | -0.03 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 45.00 | 2.91 | 3.35 | 3.13 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 144 | 0.74 | -0.16 | 0.01 | -0.03 | 7/29/2026 | 7/31/2026 4:00:01 PM EST |
| 46.00 | 3.15 | 3.60 | 3.38 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 652 | 0.73 | -0.18 | 0.01 | -0.03 | 7/20/2026 | 7/31/2026 4:00:01 PM EST |
| 48.00 | 3.80 | 4.20 | 4.00 | 3.85 | 0.00 | 0.00% | 0.08 | 0 | 1,334 | 0.73 | -0.20 | 0.01 | -0.03 | 7/29/2026 | 7/31/2026 4:00:01 PM EST |
| 50.00 | 4.35 | 4.85 | 4.60 | 5.24 | -0.06 | -1.14% | 0.09 | 1 | 4,197 | 0.72 | -0.23 | 0.01 | -0.03 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 52.00 | 5.05 | 5.55 | 5.30 | 5.84 | 0.00 | 0.00% | 0.10 | 0 | 370 | 0.71 | -0.25 | 0.01 | -0.03 | 7/28/2026 | 7/31/2026 4:00:01 PM EST |
| 54.00 | 5.80 | 6.35 | 6.08 | 6.66 | 0.00 | 0.00% | 0.11 | 0 | 914 | 0.70 | -0.28 | 0.01 | -0.04 | 7/28/2026 | 7/31/2026 4:00:01 PM EST |
| 55.00 | 6.20 | 6.70 | 6.45 | 7.15 | +0.10 | +1.42% | 0.12 | 2 | 291 | 0.70 | -0.29 | 0.01 | -0.04 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 56.00 | 6.65 | 7.15 | 6.90 | 6.55 | 0.00 | 0.00% | 0.12 | 0 | 532 | 0.70 | -0.31 | 0.01 | -0.04 | 7/29/2026 | 7/31/2026 4:00:01 PM EST |
| 58.00 | 7.50 | 8.05 | 7.78 | 8.05 | -1.10 | -12.03% | 0.13 | 3 | 406 | 0.69 | -0.34 | 0.01 | -0.04 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 60.00 | 8.55 | 9.05 | 8.80 | 9.35 | -0.40 | -4.11% | 0.15 | 10 | 1,795 | 0.69 | -0.37 | 0.01 | -0.04 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 62.00 | 9.55 | 10.05 | 9.80 | 11.08 | 0.00 | 0.00% | 0.16 | 0 | 575 | 0.68 | -0.40 | 0.01 | -0.04 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 64.00 | 10.65 | 11.20 | 10.93 | 11.20 | -1.30 | -10.40% | 0.17 | 10 | 879 | 0.68 | -0.43 | 0.02 | -0.04 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 65.00 | 11.20 | 11.70 | 11.45 | 11.80 | +0.55 | +4.89% | 0.18 | 1 | 586 | 0.68 | -0.44 | 0.02 | -0.04 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 66.00 | 11.80 | 12.30 | 12.05 | 13.30 | +2.74 | +25.95% | 0.18 | 88 | 370 | 0.67 | -0.46 | 0.02 | -0.04 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 68.00 | 13.00 | 13.50 | 13.25 | 15.00 | 0.00 | 0.00% | 0.19 | 0 | 1,380 | 0.67 | -0.49 | 0.02 | -0.04 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 70.00 | 14.25 | 14.75 | 14.50 | 16.35 | 0.00 | 0.00% | 0.21 | 0 | 400 | 0.67 | -0.52 | 0.02 | -0.04 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 72.00 | 15.55 | 16.10 | 15.83 | 15.29 | 0.00 | 0.00% | 0.22 | 0 | 639 | 0.66 | -0.54 | 0.02 | -0.04 | 7/28/2026 | 7/31/2026 4:00:01 PM EST |
| 74.00 | 16.95 | 17.45 | 17.20 | 18.59 | 0.00 | 0.00% | 0.23 | 0 | 155 | 0.66 | -0.57 | 0.02 | -0.04 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 75.00 | 17.65 | 18.15 | 17.90 | 17.30 | 0.00 | 0.00% | 0.24 | 0 | 15 | 0.66 | -0.58 | 0.02 | -0.04 | 7/28/2026 | 7/31/2026 4:00:01 PM EST |
| 76.00 | 18.35 | 18.95 | 18.65 | 17.10 | 0.00 | 0.00% | 0.25 | 0 | 569 | 0.66 | -0.60 | 0.02 | -0.04 | 7/29/2026 | 7/31/2026 4:00:01 PM EST |
| 78.00 | 19.80 | 20.40 | 20.10 | 19.30 | 0.00 | 0.00% | 0.26 | 0 | 429 | 0.66 | -0.62 | 0.01 | -0.04 | 7/28/2026 | 7/31/2026 4:00:01 PM EST |
| 80.00 | 21.30 | 21.95 | 21.63 | 23.20 | 0.00 | 0.00% | 0.27 | 0 | 1,660 | 0.66 | -0.65 | 0.01 | -0.04 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 82.00 | 22.85 | 23.55 | 23.20 | 22.90 | 0.00 | 0.00% | 0.28 | 0 | 360 | 0.65 | -0.67 | 0.01 | -0.03 | 7/28/2026 | 7/31/2026 4:00:01 PM EST |
| 84.00 | 24.40 | 25.15 | 24.78 | 27.25 | 0.00 | 0.00% | 0.30 | 0 | 155 | 0.65 | -0.69 | 0.01 | -0.03 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 85.00 | 25.20 | 25.95 | 25.58 | 23.60 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.65 | -0.70 | 0.01 | -0.03 | 6/8/2026 | 7/31/2026 4:00:01 PM EST |
| 86.00 | 26.00 | 26.80 | 26.40 | 26.95 | 0.00 | 0.00% | 0.31 | 0 | 55 | 0.65 | -0.71 | 0.01 | -0.03 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 88.00 | 27.70 | 28.45 | 28.08 | 28.35 | 0.00 | 0.00% | 0.32 | 0 | 418 | 0.65 | -0.73 | 0.01 | -0.03 | 7/28/2026 | 7/31/2026 4:00:01 PM EST |
| 90.00 | 29.35 | 30.15 | 29.75 | 30.00 | 0.00 | 0.00% | 0.33 | 0 | 195 | 0.64 | -0.75 | 0.01 | -0.03 | 7/28/2026 | 7/31/2026 4:00:01 PM EST |
| 92.00 | 31.20 | 31.90 | 31.55 | 30.15 | 0.00 | 0.00% | 0.34 | 0 | 119 | 0.65 | -0.77 | 0.01 | -0.03 | 7/28/2026 | 7/31/2026 4:00:01 PM EST |
| 94.00 | 32.85 | 33.65 | 33.25 | 31.70 | 0.00 | 0.00% | 0.35 | 0 | 117 | 0.64 | -0.79 | 0.01 | -0.03 | 7/28/2026 | 7/31/2026 4:00:01 PM EST |
| 95.00 | 33.65 | 35.30 | 34.48 | 29.45 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.67 | -0.80 | 0.01 | -0.03 | 7/29/2026 | 7/31/2026 4:00:01 PM EST |
| 96.00 | 34.60 | 36.30 | 35.45 | 33.65 | 0.00 | 0.00% | 0.37 | 0 | 86 | 0.68 | -0.80 | 0.01 | -0.03 | 7/28/2026 | 7/31/2026 4:00:01 PM EST |
| 98.00 | 36.45 | 38.30 | 37.38 | 31.14 | 0.00 | 0.00% | 0.38 | 0 | 154 | 0.69 | -0.82 | 0.01 | -0.02 | 5/29/2026 | 7/31/2026 4:00:01 PM EST |
| 100.00 | 38.05 | 39.75 | 38.90 | 30.51 | 0.00 | 0.00% | 0.39 | 0 | 170 | 0.65 | -0.83 | 0.01 | -0.02 | 5/12/2026 | 7/31/2026 4:00:01 PM EST |
| 102.00 | 39.75 | 41.55 | 40.65 | 38.65 | 0.00 | 0.00% | 0.40 | 0 | 45 | 0.62 | -0.84 | 0.01 | -0.02 | 7/28/2026 | 7/31/2026 4:00:01 PM EST |
| 104.00 | 41.90 | 43.75 | 42.83 | % | 0.41 | 0 | 15 | 0.67 | -0.86 | 0.01 | -0.02 | 7/31/2026 4:00:01 PM EST | |||
| 105.00 | 42.30 | 44.80 | 43.55 | 2.35 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.80 | -0.86 | 0.01 | -0.02 | 4/30/2026 | 7/31/2026 4:00:01 PM EST |
| 106.00 | 43.70 | 46.35 | 45.03 | % | 0.42 | 0 | 10 | 0.86 | -0.87 | 0.01 | -0.02 | 7/31/2026 4:00:01 PM EST | |||
| 108.00 | 45.10 | 48.25 | 46.68 | % | 0.43 | 0 | 5 | 0.87 | -0.88 | 0.01 | -0.02 | 7/31/2026 4:00:01 PM EST | |||
| 110.00 | 47.05 | 49.75 | 48.40 | 3.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.84 | -0.89 | 0.01 | -0.02 | 5/4/2026 | 7/31/2026 4:00:01 PM EST |
| 112.00 | 48.90 | 52.05 | 50.48 | % | 0.45 | 0 | 25 | 0.89 | -0.89 | 0.01 | -0.02 | 7/31/2026 4:00:01 PM EST | |||
| 114.00 | 50.70 | 53.25 | 51.98 | % | 0.46 | 0 | 30 | 0.82 | -0.90 | 0.01 | -0.02 | 7/31/2026 4:00:01 PM EST | |||
| 115.00 | 51.40 | 54.95 | 53.18 | 2.88 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.91 | -0.91 | 0.01 | -0.02 | 5/6/2026 | 7/31/2026 4:00:01 PM EST |
| 116.00 | 52.30 | 56.00 | 54.15 | % | 0.47 | 0 | 5 | 0.92 | -0.91 | 0.01 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 118.00 | 54.15 | 58.00 | 56.08 | % | 0.48 | 0 | 0 | 0.93 | -0.92 | 0.01 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 120.00 | 56.45 | 59.90 | 58.18 | 45.44 | 0.00 | 0.00% | 0.48 | 0 | 10 | 0.94 | -0.92 | 0.01 | -0.01 | 5/8/2026 | 7/31/2026 4:00:01 PM EST |
| 122.00 | 58.20 | 61.90 | 60.05 | % | 0.49 | 0 | 0 | 0.95 | -0.93 | 0.01 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 124.00 | 60.20 | 63.80 | 62.00 | % | 0.50 | 0 | 0 | 0.96 | -0.93 | 0.01 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 126.00 | 62.00 | 65.85 | 63.93 | % | 0.51 | 0 | 0 | 0.98 | -0.94 | 0.01 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 128.00 | 63.85 | 67.85 | 65.85 | % | 0.51 | 0 | 0 | 0.99 | -0.94 | 0.00 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 130.00 | 65.85 | 69.85 | 67.85 | 4.20 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.01 | -0.94 | 0.00 | -0.01 | 5/4/2026 | 7/31/2026 4:00:01 PM EST |
| 132.00 | 67.85 | 71.85 | 69.85 | % | 0.53 | 0 | 0 | 1.02 | -0.95 | 0.00 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 134.00 | 69.80 | 73.85 | 71.83 | % | 0.54 | 0 | 0 | 1.04 | -0.95 | 0.00 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 136.00 | 71.90 | 75.85 | 73.88 | % | 0.54 | 0 | 0 | 1.05 | -0.95 | 0.00 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 140.00 | 75.80 | 79.85 | 77.83 | 5.12 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.01 | 5/4/2026 | 7/31/2026 4:00:01 PM EST |
| 144.00 | 79.80 | 83.85 | 81.83 | % | 0.57 | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.01 | 7/31/2026 4:00:01 PM EST |