Options Chain for CAVA GROUP INC COM (CAVA) - $107.93 as of 2/21/2025 7:57:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 32.25 | 35.25 | 40.20 | 0.00 | 0.00% | 0 | 2 | 2.55 | 0.97 | 0.00 | -0.12 | 1/10/2025 | 2/21/2025 3:59:50 PM EST |
| 80.00 | 28.15 | 29.10 | 28.50 | % | 14 | 0 | 2.08 | 0.95 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 85.00 | 23.10 | 25.00 | 26.29 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.91 | 0.01 | -0.27 | 1/13/2025 | 2/21/2025 3:59:50 PM EST |
| 86.00 | 22.70 | 23.90 | % | 0 | 0 | 1.40 | 0.90 | 0.01 | -0.29 | 2/21/2025 3:59:50 PM EST | |||
| 87.00 | 21.75 | 22.95 | % | 0 | 0 | 1.33 | 0.89 | 0.01 | -0.30 | 2/21/2025 3:59:50 PM EST | |||
| 88.00 | 20.70 | 22.15 | % | 0 | 0 | 1.35 | 0.88 | 0.01 | -0.32 | 2/21/2025 3:59:50 PM EST | |||
| 89.00 | 20.15 | 21.25 | % | 0 | 0 | 1.35 | 0.86 | 0.01 | -0.34 | 2/21/2025 3:59:50 PM EST | |||
| 90.00 | 19.30 | 20.45 | 40.85 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.85 | 0.01 | -0.36 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 91.00 | 18.50 | 19.60 | % | 0 | 0 | 1.38 | 0.84 | 0.01 | -0.38 | 2/21/2025 3:59:50 PM EST | |||
| 92.00 | 17.45 | 18.90 | % | 0 | 0 | 1.35 | 0.82 | 0.01 | -0.40 | 2/21/2025 3:59:50 PM EST | |||
| 93.00 | 16.55 | 18.10 | % | 0 | 0 | 1.34 | 0.81 | 0.01 | -0.42 | 2/21/2025 3:59:50 PM EST | |||
| 94.00 | 16.20 | 17.30 | % | 0 | 0 | 1.38 | 0.79 | 0.01 | -0.44 | 2/21/2025 3:59:50 PM EST | |||
| 95.00 | 15.45 | 16.50 | 21.89 | -7.42 | -25.32% | 3 | 1 | 1.37 | 0.78 | 0.01 | -0.45 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 96.00 | 14.70 | 15.60 | % | 0 | 0 | 1.33 | 0.76 | 0.01 | -0.47 | 2/21/2025 3:59:50 PM EST | |||
| 97.00 | 14.15 | 14.80 | % | 0 | 0 | 1.35 | 0.75 | 0.02 | -0.49 | 2/21/2025 3:59:50 PM EST | |||
| 98.00 | 13.30 | 14.10 | % | 0 | 0 | 1.41 | 0.73 | 0.02 | -0.50 | 2/21/2025 3:59:50 PM EST | |||
| 99.00 | 12.70 | 13.40 | % | 0 | 0 | 1.33 | 0.71 | 0.02 | -0.52 | 2/21/2025 3:59:50 PM EST | |||
| 100.00 | 12.25 | 12.85 | 12.50 | -7.12 | -36.29% | 567 | 40 | 1.39 | 0.69 | 0.02 | -0.53 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 101.00 | 11.45 | 12.55 | 12.50 | -6.70 | -34.90% | 10 | 1 | 1.46 | 0.68 | 0.02 | -0.54 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 102.00 | 10.85 | 11.40 | 20.90 | 0.00 | 0.00% | 0 | 7 | 1.32 | 0.66 | 0.02 | -0.55 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 103.00 | 10.25 | 10.85 | 17.31 | 0.00 | 0.00% | 0 | 6 | 1.32 | 0.64 | 0.02 | -0.56 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 104.00 | 9.70 | 10.30 | 10.50 | -5.55 | -34.58% | 1 | 1 | 1.32 | 0.62 | 0.02 | -0.57 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 105.00 | 9.30 | 10.00 | 9.48 | -6.37 | -40.19% | 7 | 6 | 1.37 | 0.60 | 0.02 | -0.57 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 106.00 | 8.70 | 9.15 | 9.95 | -4.25 | -29.93% | 4 | 1 | 1.32 | 0.58 | 0.02 | -0.58 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 107.00 | 8.20 | 8.65 | 8.33 | % | 2 | 0 | 1.32 | 0.56 | 0.02 | -0.58 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 108.00 | 7.80 | 8.45 | 7.84 | -16.66 | -68.00% | 166 | 1 | 1.36 | 0.54 | 0.02 | -0.58 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 109.00 | 7.30 | 7.65 | 7.27 | -20.63 | -73.95% | 151 | 4 | 1.32 | 0.52 | 0.02 | -0.58 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 110.00 | 6.85 | 7.20 | 6.85 | -6.04 | -46.86% | 564 | 23 | 1.32 | 0.50 | 0.02 | -0.58 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 111.00 | 6.45 | 6.75 | 6.55 | -7.54 | -53.52% | 44 | 14 | 1.31 | 0.48 | 0.02 | -0.58 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 112.00 | 6.00 | 6.35 | 6.40 | -12.31 | -65.80% | 40 | 4 | 1.31 | 0.46 | 0.02 | -0.58 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 113.00 | 5.60 | 5.95 | 6.02 | -13.21 | -68.70% | 145 | 5 | 1.31 | 0.44 | 0.02 | -0.57 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 114.00 | 5.25 | 5.55 | 5.90 | -4.50 | -43.27% | 256 | 83 | 1.30 | 0.42 | 0.02 | -0.57 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 115.00 | 4.95 | 5.20 | 5.00 | -5.05 | -50.25% | 322 | 141 | 1.31 | 0.40 | 0.02 | -0.56 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 116.00 | 4.60 | 5.10 | 5.02 | -4.53 | -47.44% | 80 | 83 | 1.32 | 0.38 | 0.02 | -0.55 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 117.00 | 4.25 | 4.55 | 4.45 | -4.42 | -49.84% | 50 | 71 | 1.30 | 0.36 | 0.02 | -0.54 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 118.00 | 3.40 | 4.20 | 4.40 | -4.10 | -48.24% | 90 | 57 | 1.30 | 0.35 | 0.02 | -0.53 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 119.00 | 3.70 | 3.90 | 4.04 | -3.96 | -49.50% | 271 | 211 | 1.29 | 0.33 | 0.02 | -0.52 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 120.00 | 3.45 | 3.65 | 3.55 | -3.80 | -51.71% | 814 | 341 | 1.29 | 0.31 | 0.02 | -0.51 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 121.00 | 3.20 | 3.90 | 3.30 | -3.44 | -51.04% | 134 | 37 | 1.35 | 0.29 | 0.02 | -0.49 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 122.00 | 2.95 | 3.10 | 3.03 | -3.47 | -53.39% | 87 | 142 | 1.29 | 0.28 | 0.02 | -0.48 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 123.00 | 2.72 | 3.25 | 3.12 | -3.13 | -50.08% | 63 | 70 | 1.33 | 0.26 | 0.02 | -0.46 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 124.00 | 2.54 | 2.72 | 2.68 | -3.10 | -53.64% | 182 | 37 | 1.29 | 0.25 | 0.02 | -0.45 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 125.00 | 2.33 | 2.64 | 2.49 | -2.87 | -53.55% | 950 | 290 | 1.30 | 0.23 | 0.02 | -0.43 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 126.00 | 2.14 | 2.42 | 2.43 | -2.92 | -54.58% | 79 | 84 | 1.29 | 0.22 | 0.02 | -0.42 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 127.00 | 1.98 | 2.32 | 2.10 | -2.60 | -55.32% | 21 | 21 | 1.30 | 0.20 | 0.02 | -0.40 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 128.00 | 1.85 | 1.99 | 2.19 | -2.21 | -50.23% | 25 | 104 | 1.28 | 0.19 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 129.00 | 1.69 | 1.97 | 1.85 | -2.52 | -57.67% | 53 | 333 | 1.30 | 0.18 | 0.01 | -0.37 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 130.00 | 1.60 | 1.73 | 1.68 | -2.37 | -58.52% | 2,096 | 291 | 1.29 | 0.17 | 0.01 | -0.35 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 131.00 | 1.30 | 1.68 | 1.57 | -2.20 | -58.36% | 18 | 178 | 1.28 | 0.16 | 0.01 | -0.34 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 132.00 | 1.15 | 1.60 | 1.45 | -2.20 | -60.28% | 10 | 63 | 1.27 | 0.15 | 0.01 | -0.32 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 133.00 | 1.20 | 1.33 | 1.36 | -1.89 | -58.16% | 46 | 271 | 1.28 | 0.14 | 0.01 | -0.31 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 134.00 | 1.11 | 1.22 | 1.24 | -1.81 | -59.35% | 6 | 155 | 1.28 | 0.12 | 0.01 | -0.29 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 135.00 | 1.01 | 1.19 | 1.15 | -1.65 | -58.93% | 91 | 589 | 1.29 | 0.12 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 136.00 | 0.94 | 1.05 | 1.11 | -1.50 | -57.48% | 94 | 145 | 1.28 | 0.11 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 137.00 | 0.85 | 1.01 | 1.02 | -1.13 | -52.56% | 82 | 47 | 1.28 | 0.10 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 138.00 | 0.78 | 1.05 | 0.90 | -1.30 | -59.10% | 88 | 75 | 1.30 | 0.09 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 139.00 | 0.71 | 0.82 | 0.78 | -1.44 | -64.87% | 9 | 130 | 1.27 | 0.09 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 140.00 | 0.65 | 0.74 | 0.71 | -1.19 | -62.64% | 910 | 1,100 | 1.28 | 0.08 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 141.00 | 0.57 | 0.69 | 0.61 | -1.30 | -68.07% | 73 | 232 | 1.26 | 0.07 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 142.00 | 0.48 | 0.71 | 1.03 | -0.75 | -42.14% | 1 | 121 | 1.28 | 0.07 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 143.00 | 0.48 | 0.57 | 0.49 | -1.12 | -69.57% | 10 | 106 | 1.26 | 0.06 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 144.00 | 0.44 | 0.57 | 0.56 | -0.90 | -61.65% | 17 | 81 | 1.27 | 0.06 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 145.00 | 0.42 | 0.48 | 0.46 | -0.82 | -64.07% | 92 | 458 | 1.28 | 0.05 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 146.00 | 0.37 | 0.45 | 0.44 | -0.98 | -69.02% | 52 | 37 | 1.28 | 0.05 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 147.00 | 0.31 | 0.60 | 0.46 | -0.63 | -57.80% | 3 | 106 | 1.29 | 0.04 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 148.00 | 0.16 | 0.82 | 0.37 | -0.74 | -66.67% | 21 | 25 | 1.33 | 0.04 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 149.00 | 0.16 | 0.69 | 0.37 | -0.51 | -57.96% | 2 | 23 | 1.35 | 0.04 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 150.00 | 0.16 | 0.37 | 0.31 | -0.56 | -64.37% | 116 | 697 | 1.25 | 0.03 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 152.50 | 0.12 | 0.30 | 0.25 | -0.46 | -64.79% | 170 | 284 | 1.25 | 0.03 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 155.00 | 0.01 | 0.26 | 0.20 | -0.45 | -69.24% | 94 | 228 | 1.13 | 0.02 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 157.50 | 0.02 | 0.70 | 0.44 | 0.00 | 0.00% | 0 | 14 | 1.35 | 0.02 | 0.00 | -0.06 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 160.00 | 0.09 | 0.14 | 0.14 | -0.22 | -61.12% | 35 | 1,220 | 1.28 | 0.01 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 162.50 | 0.07 | 1.36 | 1.02 | 0.00 | 0.00% | 0 | 7 | 1.66 | 0.01 | 0.00 | -0.04 | 2/14/2025 | 2/21/2025 3:59:50 PM EST |
| 165.00 | 0.03 | 0.13 | 0.14 | -0.14 | -50.00% | 13 | 900 | 1.27 | 0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 167.50 | 0.03 | 1.36 | 0.36 | 0.00 | 0.00% | 0 | 51 | 1.69 | 0.01 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 170.00 | 0.05 | 1.00 | 0.18 | 0.00 | 0.00% | 0 | 49 | 1.69 | 0.00 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 172.50 | 0.01 | 1.32 | 1.05 | 0.00 | 0.00% | 0 | 1 | 2.27 | 0.00 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 175.00 | 0.02 | 0.04 | 0.03 | -0.17 | -85.00% | 90 | 25 | 1.30 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 0.02 | 0.13 | -0.04 | -23.53% | 1 | 41 | 1.32 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.79 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 190.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 2 | 66 | 1.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.07 | 0.30 | 0.29 | +0.24 | +480.00% | 285 | 22 | 1.35 | -0.03 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 80.00 | 0.54 | 0.71 | 0.62 | +0.49 | +376.93% | 309 | 681 | 1.48 | -0.05 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 85.00 | 1.01 | 1.09 | 1.00 | +0.73 | +270.37% | 87 | 44 | 1.43 | -0.09 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 86.00 | 1.12 | 1.32 | 1.23 | % | 37 | 0 | 1.44 | -0.10 | 0.01 | -0.29 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 87.00 | 1.28 | 1.45 | 1.18 | +0.88 | +293.34% | 14 | 136 | 1.44 | -0.11 | 0.01 | -0.30 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 88.00 | 1.41 | 1.58 | 1.43 | +0.89 | +164.82% | 62 | 33 | 1.43 | -0.12 | 0.01 | -0.32 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 89.00 | 1.59 | 1.74 | 1.58 | +1.09 | +222.45% | 7 | 65 | 1.43 | -0.14 | 0.01 | -0.34 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 90.00 | 1.74 | 1.91 | 1.75 | +1.25 | +250.00% | 108 | 64 | 1.42 | -0.15 | 0.01 | -0.36 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 91.00 | 1.90 | 2.06 | 1.90 | +1.20 | +171.43% | 81 | 82 | 1.40 | -0.16 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 92.00 | 2.00 | 2.30 | 2.11 | +1.46 | +224.62% | 101 | 103 | 1.39 | -0.18 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 93.00 | 2.21 | 2.52 | 2.49 | +1.53 | +159.38% | 53 | 69 | 1.38 | -0.19 | 0.01 | -0.42 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 94.00 | 2.50 | 2.78 | 2.38 | +1.52 | +176.75% | 28 | 17 | 1.39 | -0.21 | 0.01 | -0.44 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 95.00 | 2.68 | 3.00 | 2.86 | +1.85 | +183.17% | 819 | 141 | 1.37 | -0.22 | 0.01 | -0.45 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 96.00 | 3.00 | 3.30 | 3.22 | +2.14 | +198.15% | 57 | 54 | 1.38 | -0.24 | 0.01 | -0.47 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 97.00 | 3.35 | 3.50 | 3.35 | +2.15 | +179.17% | 393 | 89 | 1.37 | -0.25 | 0.02 | -0.49 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 98.00 | 3.65 | 3.95 | 3.75 | +2.35 | +167.86% | 47 | 108 | 1.38 | -0.27 | 0.02 | -0.50 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 99.00 | 3.95 | 4.25 | 4.00 | +2.49 | +164.91% | 77 | 18 | 1.37 | -0.29 | 0.02 | -0.52 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 100.00 | 4.30 | 4.55 | 4.45 | +2.73 | +158.73% | 1,119 | 1,001 | 1.36 | -0.31 | 0.02 | -0.53 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 101.00 | 4.45 | 4.95 | 4.65 | +2.74 | +143.46% | 26 | 74 | 1.34 | -0.32 | 0.02 | -0.54 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 102.00 | 4.90 | 5.35 | 5.12 | +2.75 | +116.04% | 73 | 57 | 1.35 | -0.34 | 0.02 | -0.55 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 103.00 | 5.20 | 5.75 | 5.24 | +2.72 | +107.94% | 149 | 44 | 1.33 | -0.36 | 0.02 | -0.56 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 104.00 | 5.80 | 6.10 | 5.90 | +3.41 | +136.95% | 355 | 655 | 1.34 | -0.38 | 0.02 | -0.57 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 105.00 | 6.20 | 6.60 | 6.51 | +3.71 | +132.50% | 1,068 | 932 | 1.34 | -0.40 | 0.02 | -0.57 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 106.00 | 6.70 | 7.10 | 6.90 | +3.99 | +137.12% | 138 | 38 | 1.34 | -0.42 | 0.02 | -0.58 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 107.00 | 7.25 | 7.55 | 7.45 | +4.15 | +125.76% | 40 | 29 | 1.34 | -0.44 | 0.02 | -0.58 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 108.00 | 7.70 | 8.05 | 7.60 | +3.95 | +108.22% | 129 | 45 | 1.33 | -0.46 | 0.02 | -0.58 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 109.00 | 8.25 | 8.70 | 8.40 | +4.35 | +107.41% | 340 | 37 | 1.34 | -0.48 | 0.02 | -0.58 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 110.00 | 8.75 | 9.20 | 9.07 | +4.57 | +101.56% | 406 | 384 | 1.33 | -0.50 | 0.02 | -0.58 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 111.00 | 9.00 | 9.75 | 9.48 | +4.63 | +95.47% | 54 | 27 | 1.29 | -0.52 | 0.02 | -0.58 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 112.00 | 9.90 | 10.40 | 10.00 | +4.80 | +92.31% | 41 | 192 | 1.33 | -0.54 | 0.02 | -0.58 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 113.00 | 10.50 | 11.05 | 10.46 | +5.01 | +91.93% | 181 | 57 | 1.33 | -0.56 | 0.02 | -0.57 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 114.00 | 11.10 | 11.75 | 11.20 | +5.20 | +86.67% | 197 | 84 | 1.33 | -0.58 | 0.02 | -0.57 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 115.00 | 11.80 | 12.30 | 11.90 | +5.44 | +84.22% | 273 | 331 | 1.33 | -0.60 | 0.02 | -0.56 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 116.00 | 12.45 | 13.05 | 12.72 | +5.92 | +87.06% | 153 | 147 | 1.33 | -0.62 | 0.02 | -0.55 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 117.00 | 13.10 | 13.80 | 12.59 | +5.34 | +73.66% | 177 | 160 | 1.33 | -0.64 | 0.02 | -0.54 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 118.00 | 13.80 | 14.55 | 13.20 | +5.38 | +68.80% | 83 | 72 | 1.34 | -0.65 | 0.02 | -0.53 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 119.00 | 14.55 | 15.20 | 12.55 | +4.23 | +50.85% | 21 | 59 | 1.33 | -0.67 | 0.02 | -0.52 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 120.00 | 15.15 | 15.80 | 15.10 | +6.06 | +67.04% | 160 | 1,215 | 1.31 | -0.69 | 0.02 | -0.51 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 121.00 | 16.00 | 16.85 | 16.37 | +6.32 | +62.89% | 25 | 46 | 1.34 | -0.71 | 0.02 | -0.49 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 122.00 | 16.75 | 17.55 | 16.81 | +6.81 | +68.10% | 8 | 105 | 1.34 | -0.72 | 0.02 | -0.48 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 123.00 | 17.40 | 18.40 | 16.05 | +3.54 | +28.30% | 3 | 25 | 1.33 | -0.74 | 0.02 | -0.46 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 124.00 | 18.15 | 19.30 | 14.40 | +2.55 | +21.52% | 2 | 77 | 1.33 | -0.75 | 0.02 | -0.45 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 125.00 | 19.10 | 19.90 | 19.05 | +5.80 | +43.78% | 34 | 189 | 1.33 | -0.77 | 0.02 | -0.43 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 126.00 | 19.65 | 20.50 | 19.60 | +7.45 | +61.32% | 12 | 52 | 1.27 | -0.78 | 0.02 | -0.42 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 127.00 | 20.70 | 21.65 | 18.42 | +4.47 | +32.05% | 4 | 90 | 1.34 | -0.80 | 0.02 | -0.40 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 128.00 | 21.60 | 22.40 | 13.77 | -1.48 | -9.71% | 1 | 121 | 1.32 | -0.81 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 129.00 | 21.70 | 23.20 | 22.35 | +7.05 | +46.08% | 52 | 166 | 1.18 | -0.82 | 0.01 | -0.37 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 130.00 | 23.20 | 24.00 | 22.85 | +6.27 | +37.82% | 117 | 198 | 1.30 | -0.83 | 0.01 | -0.35 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 131.00 | 24.00 | 25.20 | 19.78 | +12.00 | +154.25% | 15 | 82 | 1.27 | -0.84 | 0.01 | -0.34 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 132.00 | 24.80 | 26.10 | 24.65 | +5.18 | +26.61% | 2 | 81 | 1.33 | -0.85 | 0.01 | -0.32 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 133.00 | 25.60 | 27.05 | 26.25 | +8.86 | +50.95% | 1 | 22 | 1.27 | -0.86 | 0.01 | -0.31 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 134.00 | 26.65 | 27.90 | 19.17 | 0.00 | 0.00% | 0 | 168 | 1.34 | -0.88 | 0.01 | -0.29 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 135.00 | 27.55 | 28.60 | 27.51 | +7.01 | +34.20% | 10 | 82 | 1.30 | -0.88 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 136.00 | 28.10 | 29.85 | 27.87 | +7.43 | +36.35% | 2 | 18 | 1.66 | -0.89 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 137.00 | 29.35 | 30.80 | 22.41 | 0.00 | 0.00% | 0 | 25 | 1.36 | -0.90 | 0.01 | -0.25 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 138.00 | 29.65 | 31.85 | 25.43 | +13.63 | +115.51% | 1 | 6 | 1.73 | -0.91 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 139.00 | 30.35 | 33.05 | 16.40 | 0.00 | 0.00% | 0 | 3 | 1.78 | -0.91 | 0.01 | -0.22 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 140.00 | 31.95 | 33.00 | 23.17 | 0.00 | 0.00% | 0 | 101 | 1.48 | -0.92 | 0.01 | -0.20 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 141.00 | 32.65 | 34.60 | 13.85 | 0.00 | 0.00% | 0 | 31 | 1.73 | -0.93 | 0.01 | -0.19 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 142.00 | 33.90 | 35.55 | 14.15 | 0.00 | 0.00% | 0 | 51 | 1.79 | -0.93 | 0.01 | -0.18 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 143.00 | 34.50 | 36.65 | 16.05 | 0.00 | 0.00% | 0 | 13 | 1.83 | -0.94 | 0.01 | -0.17 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 144.00 | 35.70 | 37.45 | 22.80 | 0.00 | 0.00% | 0 | 52 | 1.79 | -0.94 | 0.01 | -0.16 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 145.00 | 36.20 | 38.35 | 16.35 | 0.00 | 0.00% | 0 | 3 | 1.85 | -0.95 | 0.01 | -0.15 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 146.00 | 37.40 | 39.55 | 22.25 | 0.00 | 0.00% | 0 | 13 | 1.86 | -0.95 | 0.01 | -0.14 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 147.00 | 37.80 | 40.80 | 25.25 | 0.00 | 0.00% | 0 | 9 | 1.95 | -0.96 | 0.01 | -0.13 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 148.00 | 39.05 | 41.65 | 14.95 | 0.00 | 0.00% | 0 | 3 | 1.93 | -0.96 | 0.00 | -0.12 | 2/11/2025 | 2/21/2025 3:59:50 PM EST |
| 149.00 | 39.90 | 42.75 | 18.10 | 0.00 | 0.00% | 0 | 1 | 2.00 | -0.96 | 0.00 | -0.11 | 2/13/2025 | 2/21/2025 3:59:50 PM EST |
| 150.00 | 40.60 | 43.75 | 31.10 | 0.00 | 0.00% | 0 | 23 | 2.03 | -0.97 | 0.00 | -0.10 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 152.50 | 43.25 | 46.35 | 22.05 | 0.00 | 0.00% | 0 | 2 | 2.09 | -0.97 | 0.00 | -0.09 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 155.00 | 45.55 | 48.50 | 38.00 | 0.00 | 0.00% | 0 | 21 | 2.14 | -0.98 | 0.00 | -0.07 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 157.50 | 48.15 | 51.10 | % | 0 | 0 | 2.19 | -0.98 | 0.00 | -0.06 | 2/21/2025 3:59:50 PM EST | |||
| 160.00 | 50.55 | 54.00 | 20.52 | 0.00 | 0.00% | 0 | 1 | 2.25 | -0.99 | 0.00 | -0.05 | 2/5/2025 | 2/21/2025 3:59:50 PM EST |
| 162.50 | 53.15 | 56.05 | % | 0 | 0 | 2.29 | -0.99 | 0.00 | -0.04 | 2/21/2025 3:59:50 PM EST | |||
| 165.00 | 55.15 | 58.50 | % | 0 | 0 | 2.36 | -0.99 | 0.00 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 167.50 | 57.65 | 61.50 | % | 0 | 0 | 2.40 | -0.99 | 0.00 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 170.00 | 60.15 | 64.00 | 38.19 | 0.00 | 0.00% | 0 | 2 | 2.45 | -1.00 | 0.00 | -0.02 | 1/29/2025 | 2/21/2025 3:59:50 PM EST |
| 172.50 | 62.65 | 66.40 | 39.19 | 0.00 | 0.00% | 0 | 1 | 2.51 | -1.00 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 175.00 | 65.20 | 69.00 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 180.00 | 70.20 | 73.95 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 185.00 | 75.15 | 78.95 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 190.00 | 80.15 | 84.00 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST |