Options Chain for CARVANA CO CL A (CVNA) - $313.25 as of 11/21/2025 3:37:29 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 | 119.25 | 122.95 | 121.10 | % | 0.64 | 0 | 0 | 1.70 | 0.99 | 0.00 | -0.09 | 11/21/2025 3:59:49 PM EST | |||
| 195.00 | 114.15 | 118.00 | 116.08 | 120.58 | -41.87 | -25.78% | 0.60 | 1 | 6 | 1.65 | 0.99 | 0.00 | -0.10 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 200.00 | 109.45 | 113.10 | 111.28 | 114.59 | +0.59 | +0.52% | 0.56 | 3 | 6 | 1.59 | 0.99 | 0.00 | -0.10 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 205.00 | 105.05 | 108.20 | 106.63 | 154.55 | 0.00 | 0.00% | 0.52 | 0 | 5 | 1.53 | 0.98 | 0.00 | -0.09 | 10/27/2025 | 11/21/2025 3:59:49 PM EST |
| 210.00 | 98.95 | 103.35 | 101.15 | 148.05 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.48 | 0.98 | 0.00 | -0.09 | 10/27/2025 | 11/21/2025 3:59:49 PM EST |
| 215.00 | 95.35 | 98.45 | 96.90 | % | 0.45 | 0 | 0 | 1.41 | 0.97 | 0.00 | -0.19 | 11/21/2025 3:59:49 PM EST | |||
| 220.00 | 90.20 | 93.55 | 91.88 | 106.99 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.36 | 0.96 | 0.00 | -0.22 | 11/3/2025 | 11/21/2025 3:59:49 PM EST |
| 225.00 | 85.60 | 88.75 | 87.18 | % | 0.39 | 0 | 0 | 1.31 | 0.95 | 0.00 | -0.23 | 11/21/2025 3:59:49 PM EST | |||
| 230.00 | 79.80 | 84.00 | 81.90 | 108.86 | 0.00 | 0.00% | 0.36 | 0 | 10 | 1.27 | 0.94 | 0.00 | -0.27 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 235.00 | 76.15 | 79.15 | 77.65 | % | 0.33 | 0 | 0 | 0.91 | 0.93 | 0.00 | -0.30 | 11/21/2025 3:59:49 PM EST | |||
| 240.00 | 71.25 | 74.50 | 72.88 | 99.03 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.94 | 0.92 | 0.00 | -0.32 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 245.00 | 65.95 | 69.70 | 67.83 | % | 0.28 | 0 | 0 | 0.93 | 0.91 | 0.00 | -0.35 | 11/21/2025 3:59:49 PM EST | |||
| 250.00 | 61.70 | 65.25 | 63.48 | 65.90 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.91 | 0.90 | 0.00 | -0.37 | 11/3/2025 | 11/21/2025 3:59:49 PM EST |
| 255.00 | 57.10 | 60.05 | 58.58 | % | 0.23 | 0 | 0 | 0.90 | 0.89 | 0.00 | -0.39 | 11/21/2025 3:59:49 PM EST | |||
| 260.00 | 52.60 | 56.05 | 54.33 | % | 0.21 | 0 | 0 | 0.88 | 0.87 | 0.00 | -0.42 | 11/21/2025 3:59:49 PM EST | |||
| 265.00 | 47.70 | 51.60 | 49.65 | 69.15 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.85 | 0.85 | 0.00 | -0.45 | 11/19/2025 | 11/21/2025 3:59:49 PM EST |
| 270.00 | 43.75 | 47.30 | 45.53 | 64.58 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.83 | 0.83 | 0.00 | -0.47 | 11/19/2025 | 11/21/2025 3:59:49 PM EST |
| 275.00 | 40.10 | 43.30 | 41.70 | 42.80 | -13.47 | -23.94% | 0.15 | 2 | 7 | 0.80 | 0.81 | 0.01 | -0.49 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 280.00 | 35.25 | 39.25 | 37.25 | 58.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.79 | 0.78 | 0.01 | -0.51 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 285.00 | 32.30 | 34.45 | 33.38 | 48.73 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.75 | 0.75 | 0.01 | -0.53 | 11/17/2025 | 11/21/2025 3:59:49 PM EST |
| 290.00 | 28.80 | 31.85 | 30.33 | 41.00 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.76 | 0.71 | 0.01 | -0.55 | 11/17/2025 | 11/21/2025 3:59:49 PM EST |
| 295.00 | 25.00 | 27.95 | 26.48 | 26.05 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.72 | 0.68 | 0.01 | -0.57 | 11/7/2025 | 11/21/2025 3:59:49 PM EST |
| 300.00 | 21.50 | 23.25 | 22.38 | 24.10 | -19.20 | -44.35% | 0.07 | 1 | 10 | 0.71 | 0.63 | 0.01 | -0.58 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 305.00 | 18.95 | 22.05 | 20.50 | 29.24 | -0.96 | -3.18% | 0.07 | 1 | 3 | 0.72 | 0.59 | 0.01 | -0.59 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 307.50 | 17.25 | 20.50 | 18.88 | % | 0.06 | 0 | 0 | 0.72 | 0.56 | 0.01 | -0.60 | 11/21/2025 3:59:49 PM EST | |||
| 310.00 | 16.45 | 18.30 | 17.38 | 18.75 | -8.06 | -30.07% | 0.06 | 28 | 24 | 0.69 | 0.54 | 0.01 | -0.60 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 312.50 | 14.80 | 17.70 | 16.25 | 24.24 | +7.25 | +42.68% | 0.05 | 7 | 5 | 0.70 | 0.51 | 0.01 | -0.60 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 315.00 | 13.95 | 15.20 | 14.58 | 15.60 | -3.20 | -17.03% | 0.05 | 77 | 21 | 0.67 | 0.49 | 0.01 | -0.60 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 317.50 | 12.20 | 14.20 | 13.20 | 14.60 | -1.40 | -8.75% | 0.04 | 41 | 12 | 0.68 | 0.47 | 0.01 | -0.59 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 320.00 | 11.60 | 14.05 | 12.83 | 13.40 | -1.60 | -10.67% | 0.04 | 794 | 51 | 0.68 | 0.44 | 0.01 | -0.59 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 322.50 | 10.50 | 11.80 | 11.15 | 13.20 | -12.61 | -48.86% | 0.03 | 16 | 20 | 0.66 | 0.42 | 0.01 | -0.58 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 325.00 | 9.45 | 11.05 | 10.25 | 10.56 | -0.94 | -8.18% | 0.03 | 281 | 108 | 0.65 | 0.40 | 0.01 | -0.57 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 327.50 | 8.65 | 9.85 | 9.25 | 13.15 | +0.25 | +1.94% | 0.03 | 28 | 4 | 0.65 | 0.37 | 0.01 | -0.56 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 330.00 | 7.70 | 9.45 | 8.58 | 9.00 | -0.60 | -6.25% | 0.03 | 100 | 54 | 0.66 | 0.35 | 0.01 | -0.55 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 332.50 | 7.10 | 9.00 | 8.05 | 9.60 | -3.10 | -24.41% | 0.02 | 2 | 4 | 0.67 | 0.33 | 0.01 | -0.53 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 335.00 | 6.60 | 7.40 | 7.00 | 7.70 | -0.10 | -1.29% | 0.02 | 31 | 39 | 0.65 | 0.31 | 0.01 | -0.52 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 337.50 | 5.35 | 7.55 | 6.45 | 9.15 | +0.30 | +3.39% | 0.02 | 4 | 2 | 0.64 | 0.29 | 0.01 | -0.50 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 340.00 | 5.20 | 6.50 | 5.85 | 5.80 | -0.65 | -10.08% | 0.02 | 50 | 49 | 0.65 | 0.27 | 0.01 | -0.48 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 342.50 | 4.25 | 5.60 | 4.93 | 5.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.25 | 0.01 | -0.46 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 345.00 | 4.20 | 4.85 | 4.53 | 5.30 | +0.05 | +0.96% | 0.01 | 615 | 119 | 0.63 | 0.23 | 0.01 | -0.44 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 347.50 | 3.20 | 5.00 | 4.10 | 4.96 | -1.26 | -20.26% | 0.01 | 1 | 4 | 0.63 | 0.21 | 0.01 | -0.41 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 350.00 | 3.25 | 3.90 | 3.58 | 4.05 | -0.24 | -5.60% | 0.01 | 25 | 77 | 0.62 | 0.19 | 0.01 | -0.39 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 352.50 | 2.69 | 4.00 | 3.35 | 4.45 | -3.93 | -46.90% | 0.01 | 9 | 1 | 0.63 | 0.17 | 0.01 | -0.36 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 355.00 | 0.94 | 3.95 | 2.45 | 3.30 | -5.84 | -63.90% | 0.01 | 14 | 49 | 0.64 | 0.16 | 0.01 | -0.34 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 360.00 | 0.85 | 3.75 | 2.30 | 2.27 | -0.58 | -20.36% | 0.01 | 1,816 | 171 | 0.62 | 0.13 | 0.01 | -0.28 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 365.00 | 1.29 | 3.15 | 2.22 | 2.29 | -0.97 | -29.76% | 0.01 | 12 | 100 | 0.61 | 0.10 | 0.00 | -0.24 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 370.00 | 0.00 | 2.12 | 1.06 | 1.36 | -0.54 | -28.43% | 0.00 | 8 | 1,043 | 0.62 | 0.08 | 0.00 | -0.19 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 375.00 | 0.62 | 1.17 | 0.90 | 1.02 | -0.74 | -42.05% | 0.00 | 27 | 70 | 0.60 | 0.06 | 0.00 | -0.15 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 380.00 | 0.56 | 0.91 | 0.74 | 0.87 | -0.24 | -21.63% | 0.00 | 17 | 54 | 0.60 | 0.04 | 0.00 | -0.12 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 385.00 | 0.00 | 1.52 | 0.76 | 1.28 | -1.20 | -48.39% | 0.00 | 3 | 20 | 0.73 | 0.04 | 0.00 | -0.11 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 390.00 | 0.30 | 1.10 | 0.70 | 0.51 | -0.46 | -47.43% | 0.00 | 11 | 35 | 0.64 | 0.02 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 395.00 | 0.00 | 1.14 | 0.57 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.75 | 0.02 | 0.00 | -0.07 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 400.00 | 0.15 | 0.75 | 0.45 | 0.40 | -0.55 | -57.90% | 0.00 | 23 | 63 | 0.64 | 0.01 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 405.00 | 0.00 | 0.64 | 0.32 | 0.17 | -0.15 | -46.88% | 0.00 | 4 | 206 | 0.73 | 0.01 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 410.00 | 0.00 | 0.73 | 0.37 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.77 | 0.01 | 0.00 | -0.03 | 11/17/2025 | 11/21/2025 3:59:49 PM EST |
| 415.00 | 0.00 | 3.15 | 1.58 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.01 | 0.00 | -0.03 | 11/3/2025 | 11/21/2025 3:59:49 PM EST |
| 420.00 | 0.00 | 1.02 | 0.51 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.87 | 0.00 | 0.00 | -0.02 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 425.00 | 0.00 | 3.05 | 1.53 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.14 | 0.00 | 0.00 | -0.02 | 10/30/2025 | 11/21/2025 3:59:49 PM EST |
| 430.00 | 0.00 | 3.10 | 1.55 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.18 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/21/2025 3:59:49 PM EST |
| 435.00 | 0.00 | 3.05 | 1.53 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.20 | 0.00 | 0.00 | -0.01 | 11/11/2025 | 11/21/2025 3:59:49 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 3:59:49 PM EST |
| 445.00 | 0.00 | 2.97 | 1.49 | 7.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 3:59:49 PM EST |
| 450.00 | 0.00 | 2.97 | 1.49 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.28 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:49 PM EST |
| 455.00 | 0.00 | 2.97 | 1.49 | 7.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 3:59:49 PM EST |
| 460.00 | 0.00 | 2.97 | 1.49 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 465.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 470.00 | 0.00 | 2.96 | 1.48 | 6.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/21/2025 3:59:49 PM EST |
| 475.00 | 0.00 | 2.96 | 1.48 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 480.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 485.00 | 0.00 | 2.96 | 1.48 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 490.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:49 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 | 0.10 | 0.91 | 0.51 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.21 | -0.01 | 0.00 | -0.09 | 11/19/2025 | 11/21/2025 3:59:49 PM EST |
| 195.00 | 0.10 | 1.79 | 0.95 | 0.66 | +0.22 | +50.00% | 0.00 | 2 | 36 | 1.24 | -0.01 | 0.00 | -0.10 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 200.00 | 0.30 | 1.10 | 0.70 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.19 | -0.01 | 0.00 | -0.10 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 205.00 | 0.00 | 1.19 | 0.60 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.27 | -0.02 | 0.00 | -0.09 | 11/3/2025 | 11/21/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 3.80 | 1.90 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.59 | -0.02 | 0.00 | -0.09 | 11/14/2025 | 11/21/2025 3:59:49 PM EST |
| 215.00 | 0.51 | 1.58 | 1.05 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | -0.03 | 0.00 | -0.19 | 11/11/2025 | 11/21/2025 3:59:49 PM EST |
| 220.00 | 0.70 | 1.20 | 0.95 | 0.98 | -0.05 | -4.86% | 0.00 | 4 | 22 | 1.04 | -0.04 | 0.00 | -0.22 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 225.00 | 0.21 | 3.70 | 1.96 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.06 | -0.05 | 0.00 | -0.23 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 230.00 | 1.20 | 1.74 | 1.47 | 1.20 | +0.47 | +64.39% | 0.01 | 5 | 23 | 1.01 | -0.06 | 0.00 | -0.27 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 235.00 | 1.39 | 1.81 | 1.60 | 1.46 | -0.89 | -37.88% | 0.01 | 6 | 5 | 0.97 | -0.07 | 0.00 | -0.30 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 240.00 | 1.56 | 2.28 | 1.92 | 1.72 | -0.24 | -12.25% | 0.01 | 3 | 19 | 0.96 | -0.08 | 0.00 | -0.32 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 245.00 | 1.93 | 2.49 | 2.21 | 2.09 | +1.23 | +143.03% | 0.01 | 11 | 13 | 0.93 | -0.09 | 0.00 | -0.35 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 250.00 | 2.33 | 2.78 | 2.56 | 2.56 | -0.09 | -3.40% | 0.01 | 61 | 35 | 0.90 | -0.10 | 0.00 | -0.37 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 255.00 | 2.59 | 3.60 | 3.10 | 3.00 | +0.63 | +26.59% | 0.01 | 1 | 18 | 0.89 | -0.11 | 0.00 | -0.39 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 260.00 | 3.00 | 3.75 | 3.38 | 3.09 | -0.47 | -13.21% | 0.01 | 14 | 709 | 0.86 | -0.13 | 0.00 | -0.42 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 265.00 | 3.45 | 4.15 | 3.80 | 3.85 | +0.26 | +7.25% | 0.01 | 17 | 26 | 0.82 | -0.15 | 0.00 | -0.45 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 270.00 | 4.05 | 5.20 | 4.63 | 5.00 | +0.82 | +19.62% | 0.02 | 24 | 78 | 0.81 | -0.17 | 0.00 | -0.47 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 275.00 | 4.70 | 6.55 | 5.63 | 5.10 | -0.30 | -5.56% | 0.02 | 15 | 70 | 0.80 | -0.19 | 0.01 | -0.49 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 280.00 | 6.05 | 7.10 | 6.58 | 6.20 | -0.50 | -7.47% | 0.02 | 33 | 43 | 0.78 | -0.22 | 0.01 | -0.51 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 285.00 | 7.30 | 8.35 | 7.83 | 6.30 | -0.23 | -3.53% | 0.03 | 15 | 38 | 0.76 | -0.25 | 0.01 | -0.53 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 290.00 | 8.15 | 9.55 | 8.85 | 8.88 | -0.20 | -2.21% | 0.03 | 18 | 792 | 0.73 | -0.29 | 0.01 | -0.55 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 295.00 | 10.05 | 11.30 | 10.68 | 10.16 | +0.16 | +1.60% | 0.04 | 25 | 139 | 0.74 | -0.32 | 0.01 | -0.57 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 300.00 | 11.70 | 12.95 | 12.33 | 12.05 | -0.45 | -3.60% | 0.04 | 1,809 | 98 | 0.72 | -0.37 | 0.01 | -0.58 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 305.00 | 13.60 | 15.00 | 14.30 | 13.58 | +1.43 | +11.77% | 0.05 | 74 | 120 | 0.69 | -0.41 | 0.01 | -0.59 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 307.50 | 13.95 | 16.35 | 15.15 | 12.25 | +0.35 | +2.95% | 0.05 | 16 | 7 | 0.70 | -0.44 | 0.01 | -0.60 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 310.00 | 15.60 | 17.60 | 16.60 | 16.77 | +1.57 | +10.33% | 0.05 | 82 | 47 | 0.71 | -0.46 | 0.01 | -0.60 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 312.50 | 16.95 | 19.55 | 18.25 | 18.02 | +10.27 | +132.52% | 0.06 | 22 | 22 | 0.70 | -0.49 | 0.01 | -0.60 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 315.00 | 17.30 | 20.05 | 18.68 | 18.80 | -0.33 | -1.73% | 0.06 | 69 | 131 | 0.69 | -0.51 | 0.01 | -0.60 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 317.50 | 19.50 | 21.55 | 20.53 | 19.30 | -0.70 | -3.50% | 0.06 | 37 | 11 | 0.69 | -0.53 | 0.01 | -0.59 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 320.00 | 19.95 | 23.20 | 21.58 | 20.63 | +2.03 | +10.92% | 0.07 | 37 | 86 | 0.67 | -0.56 | 0.01 | -0.59 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 322.50 | 22.35 | 24.40 | 23.38 | 22.97 | +12.97 | +129.70% | 0.07 | 69 | 9 | 0.66 | -0.58 | 0.01 | -0.58 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 325.00 | 22.75 | 25.95 | 24.35 | 23.07 | +2.57 | +12.54% | 0.07 | 30 | 41 | 0.65 | -0.60 | 0.01 | -0.57 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 327.50 | 24.45 | 26.85 | 25.65 | 20.90 | -1.75 | -7.73% | 0.08 | 8 | 17 | 0.65 | -0.63 | 0.01 | -0.56 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 330.00 | 26.25 | 29.25 | 27.75 | 26.85 | -0.65 | -2.37% | 0.08 | 38 | 19 | 0.65 | -0.65 | 0.01 | -0.55 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 332.50 | 27.60 | 31.00 | 29.30 | 28.21 | +5.01 | +21.60% | 0.09 | 1 | 8 | 0.64 | -0.67 | 0.01 | -0.53 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 335.00 | 29.25 | 32.55 | 30.90 | 30.00 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.65 | -0.69 | 0.01 | -0.52 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 337.50 | 31.05 | 34.65 | 32.85 | 28.50 | +12.85 | +82.11% | 0.10 | 5 | 28 | 0.63 | -0.71 | 0.01 | -0.50 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 340.00 | 32.85 | 36.00 | 34.43 | 32.00 | +1.00 | +3.23% | 0.10 | 19 | 19 | 0.63 | -0.73 | 0.01 | -0.48 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 342.50 | 35.10 | 37.90 | 36.50 | 19.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.64 | -0.75 | 0.01 | -0.46 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 345.00 | 37.05 | 40.75 | 38.90 | 28.20 | +8.70 | +44.62% | 0.11 | 10 | 6 | 0.63 | -0.77 | 0.01 | -0.44 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 347.50 | 39.40 | 41.75 | 40.58 | % | 0.12 | 0 | 0 | 0.61 | -0.79 | 0.01 | -0.41 | 11/21/2025 3:59:49 PM EST | |||
| 350.00 | 40.95 | 44.45 | 42.70 | 41.25 | -0.70 | -1.67% | 0.12 | 3 | 15 | 0.61 | -0.81 | 0.01 | -0.39 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 352.50 | 43.15 | 46.25 | 44.70 | 37.25 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.60 | -0.83 | 0.01 | -0.36 | 11/18/2025 | 11/21/2025 3:59:49 PM EST |
| 355.00 | 45.30 | 48.65 | 46.98 | 46.20 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.60 | -0.84 | 0.01 | -0.34 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 360.00 | 49.65 | 52.85 | 51.25 | 51.25 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.70 | -0.87 | 0.01 | -0.28 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 365.00 | 54.15 | 57.00 | 55.58 | 38.79 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.72 | -0.90 | 0.00 | -0.24 | 10/29/2025 | 11/21/2025 3:59:49 PM EST |
| 370.00 | 58.75 | 62.20 | 60.48 | 53.95 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.74 | -0.92 | 0.00 | -0.19 | 11/18/2025 | 11/21/2025 3:59:49 PM EST |
| 375.00 | 63.50 | 67.00 | 65.25 | 69.13 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.73 | -0.94 | 0.00 | -0.15 | 11/14/2025 | 11/21/2025 3:59:49 PM EST |
| 380.00 | 68.25 | 71.85 | 70.05 | 61.20 | +10.20 | +20.00% | 0.18 | 1 | 6 | 0.78 | -0.96 | 0.00 | -0.12 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 385.00 | 73.10 | 77.25 | 75.18 | 57.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.82 | -0.96 | 0.00 | -0.11 | 11/19/2025 | 11/21/2025 3:59:49 PM EST |
| 390.00 | 78.00 | 81.80 | 79.90 | 85.45 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.87 | -0.98 | 0.00 | -0.08 | 10/30/2025 | 11/21/2025 3:59:49 PM EST |
| 395.00 | 82.95 | 86.85 | 84.90 | 54.00 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.90 | -0.98 | 0.00 | -0.07 | 10/28/2025 | 11/21/2025 3:59:49 PM EST |
| 400.00 | 87.95 | 91.05 | 89.50 | 78.78 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.87 | -0.99 | 0.00 | -0.05 | 11/17/2025 | 11/21/2025 3:59:49 PM EST |
| 405.00 | 92.90 | 96.80 | 94.85 | 91.55 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.04 | 10/30/2025 | 11/21/2025 3:59:49 PM EST |
| 410.00 | 97.75 | 102.35 | 100.05 | 107.41 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.03 | 10/30/2025 | 11/21/2025 3:59:49 PM EST |
| 415.00 | 102.75 | 107.35 | 105.05 | % | 0.25 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.03 | 11/21/2025 3:59:49 PM EST | |||
| 420.00 | 107.75 | 112.35 | 110.05 | % | 0.26 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.02 | 11/21/2025 3:59:49 PM EST | |||
| 425.00 | 112.75 | 117.35 | 115.05 | % | 0.27 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.02 | 11/21/2025 3:59:49 PM EST | |||
| 430.00 | 117.75 | 122.35 | 120.05 | 81.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 10/29/2025 | 11/21/2025 3:59:49 PM EST |
| 435.00 | 122.75 | 127.35 | 125.05 | 80.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 10/28/2025 | 11/21/2025 3:59:49 PM EST |
| 440.00 | 127.75 | 132.35 | 130.05 | % | 0.30 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 445.00 | 132.75 | 137.35 | 135.05 | % | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 450.00 | 137.75 | 142.35 | 140.05 | % | 0.31 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 455.00 | 142.75 | 147.35 | 145.05 | % | 0.32 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 460.00 | 147.75 | 152.35 | 150.05 | % | 0.33 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 465.00 | 152.75 | 157.35 | 155.05 | % | 0.33 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 470.00 | 157.75 | 161.50 | 159.63 | % | 0.34 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 475.00 | 162.90 | 167.35 | 165.13 | % | 0.35 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 480.00 | 167.75 | 172.35 | 170.05 | % | 0.35 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 485.00 | 172.75 | 176.70 | 174.73 | % | 0.36 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 490.00 | 177.75 | 182.35 | 180.05 | % | 0.37 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST |