Options Chain for CARVANA CO CL A (CVNA) - $427.44 as of 1/30/2026 2:55:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 254.75 | 258.55 | 256.65 | 308.00 | 0.00 | 0.00% | 1.77 | 0 | 1 | 2.55 | 0.99 | 0.00 | -0.09 | 1/7/2026 | 1/30/2026 4:00:00 PM EST |
| 150.00 | 249.85 | 254.25 | 252.05 | 326.18 | 0.00 | 0.00% | 1.68 | 0 | 2 | 2.49 | 0.99 | 0.00 | -0.10 | 1/22/2026 | 1/30/2026 4:00:00 PM EST |
| 155.00 | 244.75 | 249.25 | 247.00 | 226.44 | 0.00 | 0.00% | 1.59 | 0 | 5 | 2.43 | 0.99 | 0.00 | -0.12 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 160.00 | 240.05 | 244.00 | 242.03 | 148.00 | 0.00 | 0.00% | 1.51 | 0 | 1 | 2.36 | 0.99 | 0.00 | -0.12 | 10/31/2025 | 1/30/2026 4:00:00 PM EST |
| 165.00 | 235.20 | 239.35 | 237.28 | 285.23 | 0.00 | 0.00% | 1.44 | 0 | 3 | 2.29 | 0.99 | 0.00 | -0.13 | 1/20/2026 | 1/30/2026 4:00:00 PM EST |
| 170.00 | 230.30 | 233.75 | 232.03 | 307.60 | 0.00 | 0.00% | 1.36 | 0 | 7 | 2.24 | 0.99 | 0.00 | -0.14 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 175.00 | 225.20 | 229.80 | 227.50 | 294.15 | 0.00 | 0.00% | 1.30 | 0 | 2 | 2.18 | 0.99 | 0.00 | -0.16 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 180.00 | 220.50 | 224.60 | 222.55 | 298.80 | 0.00 | 0.00% | 1.24 | 0 | 19 | 2.13 | 0.99 | 0.00 | -0.17 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 185.00 | 215.50 | 219.75 | 217.63 | 122.58 | 0.00 | 0.00% | 1.18 | 0 | 1 | 2.07 | 0.98 | 0.00 | -0.17 | 11/7/2025 | 1/30/2026 4:00:00 PM EST |
| 190.00 | 210.65 | 214.85 | 212.75 | 265.00 | 0.00 | 0.00% | 1.12 | 0 | 20 | 2.02 | 0.98 | 0.00 | -0.20 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 195.00 | 206.00 | 209.95 | 207.98 | 257.71 | 0.00 | 0.00% | 1.07 | 0 | 1 | 1.97 | 0.98 | 0.00 | -0.21 | 1/8/2026 | 1/30/2026 4:00:00 PM EST |
| 200.00 | 201.00 | 204.95 | 202.98 | 259.37 | 0.00 | 0.00% | 1.01 | 0 | 31 | 1.93 | 0.98 | 0.00 | -0.22 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 210.00 | 191.50 | 195.90 | 193.70 | 191.40 | 0.00 | 0.00% | 0.92 | 0 | 28 | 1.38 | 0.97 | 0.00 | -0.26 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 220.00 | 181.80 | 185.60 | 183.70 | 181.90 | 0.00 | 0.00% | 0.83 | 0 | 597 | 1.41 | 0.97 | 0.00 | -0.28 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 230.00 | 172.50 | 176.75 | 174.63 | 175.30 | 0.00 | 0.00% | 0.76 | 0 | 29 | 1.40 | 0.96 | 0.00 | -0.30 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 240.00 | 163.00 | 166.40 | 164.70 | 164.20 | 0.00 | 0.00% | 0.69 | 0 | 19 | 1.37 | 0.95 | 0.00 | -0.38 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 250.00 | 153.50 | 156.95 | 155.23 | 161.00 | 0.00 | 0.00% | 0.62 | 0 | 31 | 1.33 | 0.95 | 0.00 | -0.36 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 260.00 | 144.15 | 147.60 | 145.88 | 145.85 | 0.00 | 0.00% | 0.56 | 0 | 29 | 1.28 | 0.94 | 0.00 | -0.39 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 270.00 | 134.90 | 138.35 | 136.63 | 136.25 | 0.00 | 0.00% | 0.51 | 0 | 37 | 1.25 | 0.93 | 0.00 | -0.42 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 280.00 | 125.50 | 128.55 | 127.03 | 132.10 | +4.05 | +3.17% | 0.45 | 2 | 23 | 1.22 | 0.92 | 0.00 | -0.46 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 290.00 | 116.40 | 120.20 | 118.30 | 118.75 | 0.00 | 0.00% | 0.41 | 0 | 52 | 1.19 | 0.91 | 0.00 | -0.49 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 300.00 | 107.65 | 110.75 | 109.20 | 114.15 | +13.20 | +13.08% | 0.36 | 22 | 80 | 1.17 | 0.89 | 0.00 | -0.53 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 310.00 | 98.85 | 102.20 | 100.53 | 105.15 | -22.08 | -17.36% | 0.32 | 4 | 55 | 1.13 | 0.87 | 0.00 | -0.57 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 320.00 | 90.40 | 93.85 | 92.13 | 96.30 | -29.35 | -23.36% | 0.29 | 10 | 461 | 1.10 | 0.85 | 0.00 | -0.62 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 330.00 | 82.30 | 85.80 | 84.05 | 83.95 | -13.40 | -13.77% | 0.25 | 28 | 420 | 1.08 | 0.82 | 0.00 | -0.66 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 340.00 | 74.40 | 78.05 | 76.23 | 83.00 | -25.07 | -23.20% | 0.22 | 1 | 87 | 1.06 | 0.79 | 0.00 | -0.71 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 350.00 | 66.90 | 70.60 | 68.75 | 74.45 | -7.55 | -9.21% | 0.20 | 19 | 213 | 1.03 | 0.76 | 0.00 | -0.76 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 360.00 | 59.80 | 63.60 | 61.70 | 68.79 | -11.00 | -13.79% | 0.17 | 7 | 159 | 1.01 | 0.72 | 0.00 | -0.81 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 370.00 | 53.00 | 56.95 | 54.98 | 68.54 | 0.00 | 0.00% | 0.15 | 0 | 202 | 1.00 | 0.68 | 0.00 | -0.85 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 380.00 | 48.00 | 50.75 | 49.38 | 47.20 | -13.06 | -21.68% | 0.13 | 7,783 | 649 | 1.00 | 0.64 | 0.00 | -0.89 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 390.00 | 41.50 | 45.00 | 43.25 | 48.89 | -2.40 | -4.68% | 0.11 | 4 | 149 | 0.97 | 0.60 | 0.00 | -0.91 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 395.00 | 38.00 | 41.90 | 39.95 | 39.67 | -7.78 | -16.40% | 0.10 | 10 | 36 | 0.95 | 0.58 | 0.00 | -0.92 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 400.00 | 35.75 | 39.50 | 37.63 | 37.11 | -16.89 | -31.28% | 0.09 | 76 | 3,271 | 0.96 | 0.56 | 0.00 | -0.92 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 405.00 | 33.25 | 36.95 | 35.10 | 33.91 | -18.39 | -35.17% | 0.09 | 88 | 28 | 0.95 | 0.54 | 0.00 | -0.93 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 410.00 | 30.85 | 34.25 | 32.55 | 32.00 | -11.05 | -25.67% | 0.08 | 54 | 379 | 0.94 | 0.51 | 0.00 | -0.92 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 415.00 | 28.30 | 31.60 | 29.95 | 30.35 | -12.44 | -29.08% | 0.07 | 106 | 35 | 0.92 | 0.49 | 0.00 | -0.92 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 420.00 | 26.25 | 30.15 | 28.20 | 26.97 | -12.79 | -32.17% | 0.07 | 62 | 323 | 0.93 | 0.47 | 0.00 | -0.91 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 425.00 | 24.40 | 26.40 | 25.40 | 25.50 | -14.77 | -36.68% | 0.06 | 7,809 | 15,100 | 0.90 | 0.45 | 0.00 | -0.90 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 430.00 | 22.60 | 24.80 | 23.70 | 23.90 | -10.99 | -31.50% | 0.06 | 33 | 558 | 0.90 | 0.43 | 0.00 | -0.88 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 435.00 | 20.60 | 24.25 | 22.43 | 21.27 | -8.03 | -27.41% | 0.05 | 13 | 43 | 0.91 | 0.41 | 0.00 | -0.87 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 437.50 | 20.60 | 22.90 | 21.75 | 20.60 | -9.75 | -32.13% | 0.05 | 1 | 55 | 0.89 | 0.40 | 0.00 | -0.86 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 440.00 | 19.20 | 22.55 | 20.88 | 20.50 | -10.02 | -32.84% | 0.05 | 13 | 278 | 0.91 | 0.39 | 0.00 | -0.84 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 442.50 | 17.80 | 21.75 | 19.78 | 29.60 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.91 | 0.38 | 0.00 | -0.83 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 445.00 | 17.05 | 21.00 | 19.03 | 17.94 | -13.70 | -43.30% | 0.04 | 15 | 81 | 0.90 | 0.37 | 0.00 | -0.82 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 447.50 | 15.95 | 20.25 | 18.10 | 27.60 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.90 | 0.36 | 0.00 | -0.80 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 450.00 | 15.60 | 19.05 | 17.33 | 16.72 | -12.38 | -42.55% | 0.04 | 68 | 2,364 | 0.89 | 0.35 | 0.00 | -0.79 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 452.50 | 14.80 | 18.55 | 16.68 | 16.95 | -8.55 | -33.53% | 0.04 | 2 | 26 | 0.89 | 0.34 | 0.00 | -0.78 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 455.00 | 14.35 | 17.85 | 16.10 | 15.10 | -9.50 | -38.62% | 0.04 | 6 | 277 | 0.90 | 0.32 | 0.00 | -0.76 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 457.50 | 13.00 | 17.25 | 15.13 | 25.00 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.89 | 0.31 | 0.00 | -0.75 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 460.00 | 12.90 | 16.85 | 14.88 | 14.30 | -8.25 | -36.59% | 0.03 | 18 | 397 | 0.90 | 0.30 | 0.00 | -0.73 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 462.50 | 11.85 | 15.90 | 13.88 | 14.40 | +2.45 | +20.51% | 0.03 | 4 | 2 | 0.88 | 0.29 | 0.00 | -0.71 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 465.00 | 11.85 | 15.15 | 13.50 | 13.45 | -9.94 | -42.50% | 0.03 | 4 | 19 | 0.89 | 0.28 | 0.00 | -0.70 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 467.50 | 11.20 | 14.80 | 13.00 | 11.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.89 | 0.27 | 0.00 | -0.68 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 470.00 | 11.15 | 14.15 | 12.65 | 12.00 | -9.71 | -44.73% | 0.03 | 109 | 11,061 | 0.89 | 0.26 | 0.00 | -0.66 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 472.50 | 10.05 | 13.70 | 11.88 | 20.03 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.88 | 0.25 | 0.00 | -0.64 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 475.00 | 9.75 | 13.15 | 11.45 | 10.99 | -6.24 | -36.22% | 0.02 | 11 | 212 | 0.89 | 0.24 | 0.00 | -0.63 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 477.50 | 9.10 | 12.40 | 10.75 | 10.59 | +0.62 | +6.22% | 0.02 | 2 | 103 | 0.88 | 0.23 | 0.00 | -0.61 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 480.00 | 8.85 | 12.35 | 10.60 | 9.40 | -6.79 | -41.94% | 0.02 | 30 | 702 | 0.89 | 0.22 | 0.00 | -0.59 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 482.50 | 8.35 | 11.15 | 9.75 | 13.10 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.87 | 0.21 | 0.00 | -0.57 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 485.00 | 7.55 | 11.15 | 9.35 | 12.50 | -2.28 | -15.43% | 0.02 | 2 | 96 | 0.87 | 0.21 | 0.00 | -0.55 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 490.00 | 6.90 | 10.35 | 8.63 | 8.60 | -6.84 | -44.31% | 0.02 | 5 | 416 | 0.88 | 0.19 | 0.00 | -0.52 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 495.00 | 6.15 | 9.70 | 7.93 | 8.11 | -4.99 | -38.10% | 0.02 | 3 | 22 | 0.88 | 0.17 | 0.00 | -0.48 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 500.00 | 6.25 | 7.20 | 6.73 | 6.57 | -6.73 | -50.61% | 0.01 | 131 | 886 | 0.85 | 0.16 | 0.00 | -0.45 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 505.00 | 4.80 | 7.05 | 5.93 | 6.00 | -3.85 | -39.09% | 0.01 | 29 | 14 | 0.84 | 0.14 | 0.00 | -0.42 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 510.00 | 4.25 | 7.10 | 5.68 | 5.27 | -2.69 | -33.80% | 0.01 | 2 | 473 | 0.86 | 0.13 | 0.00 | -0.39 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 515.00 | 3.60 | 6.45 | 5.03 | 6.35 | -3.48 | -35.41% | 0.01 | 1 | 173 | 0.85 | 0.12 | 0.00 | -0.37 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 520.00 | 3.75 | 5.15 | 4.45 | 4.30 | -4.15 | -49.12% | 0.01 | 98 | 491 | 0.84 | 0.11 | 0.00 | -0.34 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 525.00 | 3.25 | 4.65 | 3.95 | 3.62 | -2.93 | -44.74% | 0.01 | 3 | 36 | 0.84 | 0.10 | 0.00 | -0.32 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 530.00 | 3.30 | 3.95 | 3.63 | 3.60 | -2.85 | -44.19% | 0.01 | 26 | 474 | 0.84 | 0.09 | 0.00 | -0.30 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 535.00 | 2.73 | 4.65 | 3.69 | 2.90 | -1.60 | -35.56% | 0.01 | 20 | 17 | 0.87 | 0.09 | 0.00 | -0.29 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 540.00 | 2.40 | 3.85 | 3.13 | 2.50 | -1.95 | -43.82% | 0.01 | 56 | 991 | 0.85 | 0.08 | 0.00 | -0.27 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 550.00 | 1.93 | 3.50 | 2.72 | 2.05 | -3.00 | -59.41% | 0.00 | 113 | 10,785 | 0.86 | 0.07 | 0.00 | -0.24 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 560.00 | 1.44 | 2.51 | 1.98 | 1.90 | -1.65 | -46.48% | 0.00 | 53 | 152 | 0.84 | 0.06 | 0.00 | -0.23 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 570.00 | 1.11 | 2.34 | 1.73 | 1.55 | -1.27 | -45.04% | 0.00 | 34 | 9,031 | 0.85 | 0.05 | 0.00 | -0.19 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 580.00 | 0.27 | 3.15 | 1.71 | 0.87 | -1.44 | -62.34% | 0.00 | 11 | 121 | 0.83 | 0.05 | 0.00 | -0.19 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 590.00 | 0.01 | 3.00 | 1.51 | 0.99 | -0.76 | -43.43% | 0.00 | 2 | 131 | 0.76 | 0.04 | 0.00 | -0.19 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 600.00 | 0.36 | 1.92 | 1.14 | 0.75 | -0.95 | -55.89% | 0.00 | 27 | 2,594 | 0.87 | 0.04 | 0.00 | -0.17 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 610.00 | 0.40 | 1.24 | 0.82 | 0.58 | -0.64 | -52.46% | 0.00 | 12 | 468 | 0.85 | 0.04 | 0.00 | -0.16 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 620.00 | 0.00 | 2.60 | 1.30 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.10 | 0.02 | 0.00 | -0.08 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 630.00 | 0.00 | 2.49 | 1.25 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.12 | 0.02 | 0.00 | -0.07 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 640.00 | 0.05 | 2.73 | 1.39 | 0.70 | -1.38 | -66.35% | 0.00 | 12 | 32 | 0.88 | 0.01 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 650.00 | 0.05 | 2.42 | 1.24 | 0.22 | -1.52 | -87.36% | 0.00 | 7 | 349 | 0.93 | 0.01 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 660.00 | 0.00 | 2.28 | 1.14 | 0.59 | +0.29 | +96.67% | 0.00 | 2 | 35 | 1.19 | 0.01 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 670.00 | 0.01 | 1.93 | 0.97 | 0.55 | +0.19 | +52.78% | 0.00 | 2 | 10 | 0.92 | 0.01 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 680.00 | 0.00 | 0.35 | 0.18 | 0.11 | -0.14 | -56.00% | 0.00 | 3 | 43 | 0.94 | 0.01 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 700.00 | 0.02 | 0.10 | 0.06 | 0.05 | -0.10 | -66.67% | 0.00 | 36 | 317 | 0.80 | 0.01 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.67 | 0.73 | 0.70 | 0.67 | +0.19 | +39.59% | 0.00 | 182 | 2,358 | 2.01 | -0.01 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 150.00 | 0.54 | 0.79 | 0.67 | 0.79 | +0.23 | +41.08% | 0.00 | 27 | 591 | 1.86 | -0.01 | 0.00 | -0.10 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 155.00 | 0.53 | 1.18 | 0.86 | 0.87 | +0.31 | +55.36% | 0.01 | 61 | 529 | 1.91 | -0.01 | 0.00 | -0.12 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 160.00 | 0.56 | 1.06 | 0.81 | 0.85 | +0.20 | +30.77% | 0.01 | 2 | 348 | 1.84 | -0.01 | 0.00 | -0.12 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 165.00 | 0.68 | 2.15 | 1.42 | 0.73 | +0.03 | +4.29% | 0.01 | 7 | 158 | 1.95 | -0.01 | 0.00 | -0.13 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 170.00 | 0.68 | 2.15 | 1.42 | 0.99 | -1.61 | -61.93% | 0.01 | 15 | 152 | 1.89 | -0.01 | 0.00 | -0.14 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 175.00 | 0.77 | 2.15 | 1.46 | 1.35 | +0.50 | +58.83% | 0.01 | 457 | 171 | 1.85 | -0.01 | 0.00 | -0.16 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 180.00 | 1.05 | 2.15 | 1.60 | 1.80 | +0.76 | +73.08% | 0.01 | 249 | 290 | 1.82 | -0.01 | 0.00 | -0.17 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 185.00 | 1.31 | 2.40 | 1.86 | 1.65 | +0.56 | +51.38% | 0.01 | 135 | 45 | 1.83 | -0.02 | 0.00 | -0.17 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 190.00 | 1.14 | 2.40 | 1.77 | 0.86 | -0.25 | -22.53% | 0.01 | 2 | 138 | 1.75 | -0.02 | 0.00 | -0.20 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 195.00 | 1.70 | 2.36 | 2.03 | 1.80 | +0.55 | +44.00% | 0.01 | 25 | 221 | 1.74 | -0.02 | 0.00 | -0.21 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 200.00 | 1.70 | 2.87 | 2.29 | 1.90 | +0.48 | +33.81% | 0.01 | 419 | 2,331 | 1.73 | -0.02 | 0.00 | -0.22 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 210.00 | 0.62 | 3.75 | 2.19 | 1.15 | -0.35 | -23.34% | 0.01 | 3 | 91 | 1.54 | -0.03 | 0.00 | -0.26 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 220.00 | 1.25 | 3.45 | 2.35 | 2.61 | +0.68 | +35.24% | 0.01 | 67 | 180 | 1.50 | -0.03 | 0.00 | -0.28 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 230.00 | 2.52 | 4.40 | 3.46 | 3.20 | +0.90 | +39.13% | 0.02 | 37 | 1,292 | 1.57 | -0.04 | 0.00 | -0.30 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 240.00 | 1.85 | 3.70 | 2.78 | 2.11 | -0.30 | -12.45% | 0.01 | 17 | 330 | 1.39 | -0.05 | 0.00 | -0.38 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 250.00 | 2.87 | 5.50 | 4.19 | 4.50 | +1.56 | +53.07% | 0.02 | 271 | 12,486 | 1.44 | -0.05 | 0.00 | -0.36 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 260.00 | 3.95 | 6.05 | 5.00 | 4.80 | +1.57 | +48.61% | 0.02 | 367 | 228 | 1.41 | -0.06 | 0.00 | -0.39 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 270.00 | 4.85 | 6.75 | 5.80 | 4.99 | +1.15 | +29.95% | 0.02 | 22 | 807 | 1.37 | -0.07 | 0.00 | -0.42 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 280.00 | 5.40 | 7.60 | 6.50 | 6.00 | +1.65 | +37.94% | 0.02 | 23 | 803 | 1.31 | -0.08 | 0.00 | -0.46 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 290.00 | 6.20 | 8.35 | 7.28 | 7.25 | +2.00 | +38.10% | 0.03 | 17 | 333 | 1.26 | -0.09 | 0.00 | -0.49 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 300.00 | 7.45 | 9.75 | 8.60 | 8.36 | +2.76 | +49.29% | 0.03 | 354 | 1,487 | 1.23 | -0.11 | 0.00 | -0.53 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 310.00 | 8.85 | 10.90 | 9.88 | 9.30 | +2.68 | +40.49% | 0.03 | 88 | 373 | 1.19 | -0.13 | 0.00 | -0.57 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 320.00 | 9.95 | 12.00 | 10.98 | 11.20 | +2.72 | +32.08% | 0.03 | 347 | 363 | 1.14 | -0.15 | 0.00 | -0.62 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 330.00 | 11.85 | 14.70 | 13.28 | 13.00 | +3.73 | +40.24% | 0.04 | 178 | 294 | 1.13 | -0.18 | 0.00 | -0.66 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 340.00 | 14.05 | 16.70 | 15.38 | 13.49 | +2.54 | +23.20% | 0.05 | 193 | 1,611 | 1.10 | -0.21 | 0.00 | -0.71 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 350.00 | 17.00 | 18.25 | 17.63 | 17.39 | +4.99 | +40.25% | 0.05 | 264 | 1,662 | 1.06 | -0.24 | 0.00 | -0.76 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 360.00 | 19.25 | 22.20 | 20.73 | 21.43 | +5.75 | +36.68% | 0.06 | 92 | 406 | 1.05 | -0.28 | 0.00 | -0.81 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 370.00 | 22.65 | 25.60 | 24.13 | 23.78 | +6.78 | +39.89% | 0.07 | 133 | 332 | 1.03 | -0.32 | 0.00 | -0.85 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 380.00 | 26.15 | 29.40 | 27.78 | 27.41 | +6.27 | +29.66% | 0.07 | 144 | 819 | 1.02 | -0.36 | 0.00 | -0.89 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 390.00 | 30.05 | 33.55 | 31.80 | 31.90 | +8.62 | +37.03% | 0.08 | 198 | 1,319 | 1.01 | -0.40 | 0.00 | -0.91 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 395.00 | 32.40 | 35.80 | 34.10 | 34.00 | +9.50 | +38.78% | 0.09 | 30 | 77 | 0.99 | -0.42 | 0.00 | -0.92 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 400.00 | 34.75 | 38.05 | 36.40 | 36.00 | +9.73 | +37.04% | 0.09 | 161 | 1,332 | 0.98 | -0.44 | 0.00 | -0.92 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 405.00 | 37.00 | 40.65 | 38.83 | 38.23 | +9.23 | +31.83% | 0.10 | 37 | 244 | 0.97 | -0.46 | 0.00 | -0.93 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 410.00 | 39.30 | 43.25 | 41.28 | 41.55 | +10.28 | +32.88% | 0.10 | 175 | 398 | 0.96 | -0.49 | 0.00 | -0.92 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 415.00 | 42.20 | 45.75 | 43.98 | 38.42 | +4.12 | +12.02% | 0.11 | 6 | 97 | 0.96 | -0.51 | 0.00 | -0.92 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 420.00 | 46.00 | 48.80 | 47.40 | 47.75 | +13.71 | +40.28% | 0.11 | 58 | 503 | 0.97 | -0.53 | 0.00 | -0.91 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 425.00 | 47.95 | 51.55 | 49.75 | 45.00 | +5.25 | +13.21% | 0.12 | 10 | 698 | 0.95 | -0.55 | 0.00 | -0.90 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 430.00 | 50.85 | 54.45 | 52.65 | 51.45 | +10.95 | +27.04% | 0.12 | 45 | 1,290 | 0.94 | -0.57 | 0.00 | -0.88 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 435.00 | 54.20 | 57.90 | 56.05 | 53.37 | +8.16 | +18.05% | 0.13 | 2 | 58 | 0.94 | -0.59 | 0.00 | -0.87 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 437.50 | 55.50 | 59.10 | 57.30 | 51.25 | +4.10 | +8.70% | 0.13 | 1 | 36 | 0.93 | -0.60 | 0.00 | -0.86 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 440.00 | 57.05 | 61.15 | 59.10 | 59.81 | +12.06 | +25.26% | 0.13 | 9 | 888 | 0.93 | -0.61 | 0.00 | -0.84 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 442.50 | 58.70 | 62.80 | 60.75 | 54.20 | +7.49 | +16.04% | 0.14 | 8 | 55 | 0.93 | -0.62 | 0.00 | -0.83 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 445.00 | 60.65 | 64.00 | 62.33 | 48.90 | 0.00 | 0.00% | 0.14 | 0 | 55 | 0.93 | -0.63 | 0.00 | -0.82 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 447.50 | 62.30 | 66.20 | 64.25 | 63.05 | 0.00 | 0.00% | 0.14 | 0 | 24 | 0.92 | -0.64 | 0.00 | -0.80 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 450.00 | 64.15 | 67.65 | 65.90 | 66.58 | +12.71 | +23.60% | 0.15 | 24 | 1,184 | 0.92 | -0.65 | 0.00 | -0.79 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 452.50 | 65.85 | 69.55 | 67.70 | 47.20 | 0.00 | 0.00% | 0.15 | 0 | 29 | 0.92 | -0.66 | 0.00 | -0.78 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 455.00 | 67.35 | 71.45 | 69.40 | 60.65 | +16.55 | +37.53% | 0.15 | 2 | 10 | 0.91 | -0.68 | 0.00 | -0.76 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 457.50 | 69.25 | 73.25 | 71.25 | 70.50 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.92 | -0.69 | 0.00 | -0.75 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 460.00 | 71.10 | 75.05 | 73.08 | 67.07 | +12.57 | +23.07% | 0.16 | 4 | 618 | 0.91 | -0.70 | 0.00 | -0.73 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 462.50 | 73.10 | 76.95 | 75.03 | 79.63 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.91 | -0.71 | 0.00 | -0.71 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 465.00 | 74.80 | 78.85 | 76.83 | 63.05 | 0.00 | 0.00% | 0.17 | 0 | 118 | 0.91 | -0.72 | 0.00 | -0.70 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 467.50 | 76.65 | 80.80 | 78.73 | 63.30 | 0.00 | 0.00% | 0.17 | 0 | 26 | 0.91 | -0.73 | 0.00 | -0.68 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 470.00 | 78.75 | 82.10 | 80.43 | 82.95 | -15.03 | -15.34% | 0.17 | 26 | 618 | 0.90 | -0.74 | 0.00 | -0.66 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 472.50 | 80.20 | 84.20 | 82.20 | 75.45 | -22.20 | -22.74% | 0.17 | 5 | 7 | 0.90 | -0.75 | 0.00 | -0.64 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 475.00 | 82.55 | 86.10 | 84.33 | 77.60 | +7.05 | +10.00% | 0.18 | 5 | 71 | 0.89 | -0.76 | 0.00 | -0.63 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 477.50 | 84.55 | 88.20 | 86.38 | 99.50 | 0.00 | 0.00% | 0.18 | 0 | 16 | 0.90 | -0.77 | 0.00 | -0.61 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 480.00 | 86.55 | 90.00 | 88.28 | 73.00 | -32.59 | -30.87% | 0.18 | 1 | 212 | 0.89 | -0.78 | 0.00 | -0.59 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 482.50 | 88.50 | 92.30 | 90.40 | 111.24 | 0.00 | 0.00% | 0.19 | 0 | 45 | 0.89 | -0.79 | 0.00 | -0.57 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 485.00 | 90.55 | 94.35 | 92.45 | 72.10 | 0.00 | 0.00% | 0.19 | 0 | 40 | 0.89 | -0.79 | 0.00 | -0.55 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 490.00 | 94.80 | 98.55 | 96.68 | 77.34 | 0.00 | 0.00% | 0.20 | 0 | 30 | 0.89 | -0.81 | 0.00 | -0.52 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 495.00 | 99.00 | 102.75 | 100.88 | 68.10 | 0.00 | 0.00% | 0.20 | 0 | 37 | 0.88 | -0.83 | 0.00 | -0.48 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 500.00 | 103.20 | 107.05 | 105.13 | 87.58 | 0.00 | 0.00% | 0.21 | 0 | 126 | 0.87 | -0.84 | 0.00 | -0.45 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 505.00 | 107.50 | 111.50 | 109.50 | 92.87 | 0.00 | 0.00% | 0.22 | 0 | 22 | 0.87 | -0.86 | 0.00 | -0.42 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 510.00 | 112.00 | 115.85 | 113.93 | 134.62 | 0.00 | 0.00% | 0.22 | 0 | 26 | 0.87 | -0.87 | 0.00 | -0.39 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 515.00 | 116.50 | 120.30 | 118.40 | % | 0.23 | 0 | 0 | 0.88 | -0.88 | 0.00 | -0.37 | 1/30/2026 4:00:00 PM EST | |||
| 520.00 | 121.00 | 124.70 | 122.85 | 123.20 | +22.70 | +22.59% | 0.24 | 1 | 26 | 0.86 | -0.89 | 0.00 | -0.34 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 525.00 | 125.65 | 129.35 | 127.50 | 79.30 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.86 | -0.90 | 0.00 | -0.32 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 530.00 | 130.20 | 133.95 | 132.08 | 113.92 | 0.00 | 0.00% | 0.25 | 0 | 17 | 0.84 | -0.91 | 0.00 | -0.30 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 535.00 | 134.85 | 138.50 | 136.68 | % | 0.26 | 0 | 0 | 0.95 | -0.91 | 0.00 | -0.29 | 1/30/2026 4:00:00 PM EST | |||
| 540.00 | 139.55 | 143.05 | 141.30 | 71.30 | 0.00 | 0.00% | 0.26 | 0 | 22 | 0.95 | -0.92 | 0.00 | -0.27 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 550.00 | 148.90 | 152.45 | 150.68 | 171.00 | 0.00 | 0.00% | 0.27 | 0 | 27 | 0.97 | -0.93 | 0.00 | -0.24 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 560.00 | 158.60 | 161.95 | 160.28 | 101.61 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.98 | -0.94 | 0.00 | -0.23 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 570.00 | 168.30 | 171.65 | 169.98 | 120.00 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.00 | -0.95 | 0.00 | -0.19 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 580.00 | 178.10 | 181.80 | 179.95 | 131.80 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.02 | -0.95 | 0.00 | -0.19 | 1/7/2026 | 1/30/2026 4:00:00 PM EST |
| 590.00 | 187.95 | 191.45 | 189.70 | 142.55 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.04 | -0.96 | 0.00 | -0.19 | 12/15/2025 | 1/30/2026 4:00:00 PM EST |
| 600.00 | 197.85 | 201.35 | 199.60 | 204.05 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.07 | -0.96 | 0.00 | -0.17 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 610.00 | 207.30 | 211.15 | 209.23 | 213.95 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.09 | -0.96 | 0.00 | -0.16 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 620.00 | 217.70 | 221.50 | 219.60 | % | 0.35 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.08 | 1/30/2026 4:00:00 PM EST | |||
| 630.00 | 226.85 | 231.50 | 229.18 | 209.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.07 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 640.00 | 236.85 | 241.50 | 239.18 | 232.35 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.22 | -0.99 | 0.00 | -0.07 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 650.00 | 246.85 | 251.50 | 249.18 | 200.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.07 | 12/15/2025 | 1/30/2026 4:00:00 PM EST |
| 660.00 | 256.85 | 261.50 | 259.18 | % | 0.39 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.04 | 1/30/2026 4:00:00 PM EST | |||
| 670.00 | 266.85 | 271.30 | 269.08 | % | 0.40 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.04 | 1/30/2026 4:00:00 PM EST | |||
| 680.00 | 276.85 | 281.50 | 279.18 | 236.87 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.04 | 1/16/2026 | 1/30/2026 4:00:00 PM EST |
| 700.00 | 296.85 | 301.50 | 299.18 | 256.85 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.04 | 1/16/2026 | 1/30/2026 4:00:00 PM EST |