Options Chain for CARVANA CO CL A (CVNA) - $325.78 as of 2/24/2026 7:50:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 139.30 | 142.75 | 141.03 | % | 0.76 | 0 | 0 | 1.71 | 0.99 | 0.00 | -0.07 | 2/24/2026 3:59:59 PM EST | |||
| 190.00 | 134.20 | 137.85 | 136.03 | % | 0.72 | 0 | 0 | 1.65 | 0.99 | 0.00 | -0.08 | 2/24/2026 3:59:59 PM EST | |||
| 195.00 | 129.55 | 133.00 | 131.28 | % | 0.67 | 0 | 0 | 1.57 | 0.98 | 0.00 | -0.14 | 2/24/2026 3:59:59 PM EST | |||
| 200.00 | 124.65 | 128.10 | 126.38 | 141.10 | 0.00 | 0.00% | 0.63 | 0 | 11 | 1.52 | 0.98 | 0.00 | -0.14 | 2/17/2026 | 2/24/2026 3:59:59 PM EST |
| 205.00 | 119.65 | 123.20 | 121.43 | 151.80 | 0.00 | 0.00% | 0.59 | 0 | 18 | 1.47 | 0.97 | 0.00 | -0.18 | 2/11/2026 | 2/24/2026 3:59:59 PM EST |
| 210.00 | 114.60 | 118.40 | 116.50 | 181.40 | 0.00 | 0.00% | 0.55 | 0 | 5 | 1.42 | 0.97 | 0.00 | -0.19 | 2/5/2026 | 2/24/2026 3:59:59 PM EST |
| 215.00 | 110.05 | 113.50 | 111.78 | 176.95 | 0.00 | 0.00% | 0.52 | 0 | 3 | 1.37 | 0.97 | 0.00 | -0.20 | 2/5/2026 | 2/24/2026 3:59:59 PM EST |
| 220.00 | 105.05 | 108.80 | 106.93 | 107.75 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.34 | 0.96 | 0.00 | -0.22 | 2/19/2026 | 2/24/2026 3:59:59 PM EST |
| 225.00 | 100.50 | 103.90 | 102.20 | % | 0.45 | 0 | 0 | 1.29 | 0.96 | 0.00 | -0.25 | 2/24/2026 3:59:59 PM EST | |||
| 230.00 | 95.60 | 99.10 | 97.35 | 108.10 | 0.00 | 0.00% | 0.42 | 0 | 59 | 1.25 | 0.95 | 0.00 | -0.27 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 235.00 | 90.75 | 94.30 | 92.53 | 162.19 | 0.00 | 0.00% | 0.39 | 0 | 47 | 1.21 | 0.94 | 0.00 | -0.29 | 2/10/2026 | 2/24/2026 3:59:59 PM EST |
| 240.00 | 86.00 | 89.55 | 87.78 | 127.40 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.17 | 0.93 | 0.00 | -0.31 | 2/18/2026 | 2/24/2026 3:59:59 PM EST |
| 245.00 | 81.30 | 84.85 | 83.08 | % | 0.34 | 0 | 0 | 0.93 | 0.92 | 0.00 | -0.34 | 2/24/2026 3:59:59 PM EST | |||
| 250.00 | 76.65 | 80.15 | 78.40 | 118.90 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.95 | 0.91 | 0.00 | -0.36 | 2/18/2026 | 2/24/2026 3:59:59 PM EST |
| 255.00 | 72.30 | 75.55 | 73.93 | 71.65 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.95 | 0.90 | 0.00 | -0.39 | 2/20/2026 | 2/24/2026 3:59:59 PM EST |
| 260.00 | 67.50 | 71.25 | 69.38 | 67.10 | 0.00 | 0.00% | 0.27 | 0 | 11 | 0.94 | 0.89 | 0.00 | -0.42 | 2/20/2026 | 2/24/2026 3:59:59 PM EST |
| 265.00 | 63.00 | 66.95 | 64.98 | 63.15 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.92 | 0.87 | 0.00 | -0.43 | 2/20/2026 | 2/24/2026 3:59:59 PM EST |
| 270.00 | 58.50 | 62.35 | 60.43 | 58.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.89 | 0.85 | 0.00 | -0.46 | 2/20/2026 | 2/24/2026 3:59:59 PM EST |
| 275.00 | 54.50 | 58.10 | 56.30 | 96.00 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.88 | 0.84 | 0.00 | -0.48 | 2/18/2026 | 2/24/2026 3:59:59 PM EST |
| 280.00 | 50.80 | 53.90 | 52.35 | 58.35 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.86 | 0.82 | 0.00 | -0.51 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 285.00 | 46.00 | 49.80 | 47.90 | 49.90 | -4.40 | -8.11% | 0.17 | 2 | 6 | 0.84 | 0.80 | 0.00 | -0.53 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 290.00 | 42.00 | 45.90 | 43.95 | 41.22 | 0.00 | 0.00% | 0.15 | 0 | 33 | 0.83 | 0.77 | 0.01 | -0.55 | 2/19/2026 | 2/24/2026 3:59:59 PM EST |
| 295.00 | 38.55 | 42.25 | 40.40 | 83.80 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.83 | 0.74 | 0.01 | -0.57 | 2/18/2026 | 2/24/2026 3:59:59 PM EST |
| 297.50 | 36.85 | 39.80 | 38.33 | % | 0.13 | 0 | 0 | 0.81 | 0.73 | 0.01 | -0.58 | 2/24/2026 3:59:59 PM EST | |||
| 300.00 | 35.45 | 38.60 | 37.03 | 42.00 | +4.40 | +11.71% | 0.12 | 4 | 25 | 0.82 | 0.71 | 0.01 | -0.59 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 302.50 | 32.80 | 36.75 | 34.78 | % | 0.11 | 0 | 0 | 0.80 | 0.70 | 0.01 | -0.60 | 2/24/2026 3:59:59 PM EST | |||
| 305.00 | 31.95 | 35.05 | 33.50 | 61.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.81 | 0.68 | 0.01 | -0.61 | 2/17/2026 | 2/24/2026 3:59:59 PM EST |
| 307.50 | 29.65 | 33.40 | 31.53 | % | 0.10 | 0 | 0 | 0.79 | 0.66 | 0.01 | -0.62 | 2/24/2026 3:59:59 PM EST | |||
| 310.00 | 28.15 | 31.75 | 29.95 | 39.11 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.78 | 0.65 | 0.01 | -0.62 | 2/20/2026 | 2/24/2026 3:59:59 PM EST |
| 312.50 | 26.95 | 30.15 | 28.55 | 28.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.78 | 0.63 | 0.01 | -0.63 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 315.00 | 25.30 | 28.70 | 27.00 | 35.21 | +6.46 | +22.47% | 0.09 | 1 | 13 | 0.78 | 0.61 | 0.01 | -0.63 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 317.50 | 24.25 | 27.25 | 25.75 | % | 0.08 | 0 | 0 | 0.78 | 0.59 | 0.01 | -0.64 | 2/24/2026 3:59:59 PM EST | |||
| 320.00 | 22.55 | 25.85 | 24.20 | 30.00 | +5.40 | +21.96% | 0.08 | 22 | 16 | 0.77 | 0.57 | 0.01 | -0.64 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 322.50 | 21.15 | 24.60 | 22.88 | % | 0.07 | 0 | 0 | 0.77 | 0.56 | 0.01 | -0.64 | 2/24/2026 3:59:59 PM EST | |||
| 325.00 | 20.35 | 23.00 | 21.68 | 23.10 | +4.05 | +21.26% | 0.07 | 1 | 11 | 0.77 | 0.54 | 0.01 | -0.64 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 327.50 | 18.90 | 21.90 | 20.40 | 21.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.76 | 0.52 | 0.01 | -0.64 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 330.00 | 17.35 | 20.80 | 19.08 | 19.50 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.76 | 0.50 | 0.01 | -0.64 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 332.50 | 16.60 | 19.60 | 18.10 | 20.00 | % | 0.05 | 4 | 0 | 0.76 | 0.48 | 0.01 | -0.64 | 2/24/2026 | 2/24/2026 3:59:59 PM EST | |
| 335.00 | 15.30 | 18.65 | 16.98 | 19.48 | +0.48 | +2.53% | 0.05 | 1 | 12 | 0.75 | 0.46 | 0.01 | -0.64 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 337.50 | 14.15 | 17.45 | 15.80 | % | 0.05 | 0 | 0 | 0.75 | 0.44 | 0.01 | -0.63 | 2/24/2026 3:59:59 PM EST | |||
| 340.00 | 13.30 | 16.35 | 14.83 | 14.66 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.75 | 0.42 | 0.01 | -0.63 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 342.50 | 12.70 | 15.30 | 14.00 | 19.05 | +6.00 | +45.98% | 0.04 | 1 | 1 | 0.75 | 0.40 | 0.01 | -0.62 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 345.00 | 11.20 | 14.45 | 12.83 | 14.60 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.73 | 0.39 | 0.01 | -0.61 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 347.50 | 10.50 | 13.45 | 11.98 | % | 0.03 | 0 | 0 | 0.73 | 0.37 | 0.01 | -0.60 | 2/24/2026 3:59:59 PM EST | |||
| 350.00 | 9.85 | 12.70 | 11.28 | 16.40 | +4.02 | +32.48% | 0.03 | 2 | 523 | 0.73 | 0.35 | 0.01 | -0.59 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 355.00 | 7.70 | 10.90 | 9.30 | 10.00 | -0.09 | -0.90% | 0.03 | 14 | 9 | 0.71 | 0.32 | 0.01 | -0.57 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 360.00 | 7.25 | 9.70 | 8.48 | 8.30 | -0.65 | -7.27% | 0.02 | 5 | 49 | 0.73 | 0.29 | 0.01 | -0.54 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 365.00 | 6.05 | 8.40 | 7.23 | 6.95 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.72 | 0.26 | 0.01 | -0.51 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 370.00 | 5.10 | 7.50 | 6.30 | 5.88 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.73 | 0.23 | 0.01 | -0.48 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 375.00 | 4.10 | 6.40 | 5.25 | 5.55 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.71 | 0.20 | 0.01 | -0.44 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 380.00 | 3.50 | 5.60 | 4.55 | 4.80 | -0.11 | -2.24% | 0.01 | 1 | 19 | 0.72 | 0.18 | 0.01 | -0.41 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 385.00 | 2.72 | 4.35 | 3.54 | 3.80 | -0.35 | -8.44% | 0.01 | 2 | 21 | 0.69 | 0.15 | 0.00 | -0.37 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 390.00 | 2.40 | 4.05 | 3.23 | 3.52 | +0.17 | +5.08% | 0.01 | 1 | 37 | 0.71 | 0.13 | 0.00 | -0.33 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 395.00 | 2.40 | 4.05 | 3.23 | 2.81 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.74 | 0.11 | 0.00 | -0.30 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 400.00 | 1.53 | 2.88 | 2.21 | 1.95 | -0.54 | -21.69% | 0.01 | 29 | 1,238 | 0.70 | 0.10 | 0.00 | -0.26 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 405.00 | 0.78 | 2.60 | 1.69 | 2.63 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.68 | 0.08 | 0.00 | -0.22 | 2/19/2026 | 2/24/2026 3:59:59 PM EST |
| 410.00 | 1.10 | 2.10 | 1.60 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.70 | 0.07 | 0.00 | -0.19 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 415.00 | 0.01 | 4.00 | 2.01 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.65 | 0.05 | 0.00 | -0.15 | 2/20/2026 | 2/24/2026 3:59:59 PM EST |
| 420.00 | 0.01 | 1.84 | 0.93 | 1.50 | +0.08 | +5.64% | 0.00 | 1 | 18 | 0.59 | 0.04 | 0.00 | -0.12 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 425.00 | 0.02 | 1.83 | 0.93 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.62 | 0.03 | 0.00 | -0.10 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 430.00 | 0.08 | 1.67 | 0.88 | 0.88 | -0.12 | -12.00% | 0.00 | 1 | 34 | 0.67 | 0.03 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 435.00 | 0.00 | 1.15 | 0.58 | 8.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.02 | 0.00 | -0.09 | 2/17/2026 | 2/24/2026 3:59:59 PM EST |
| 440.00 | 0.06 | 1.36 | 0.71 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.69 | 0.02 | 0.00 | -0.06 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 445.00 | 0.00 | 3.60 | 1.80 | 10.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.07 | 0.02 | 0.00 | -0.06 | 2/18/2026 | 2/24/2026 3:59:59 PM EST |
| 450.00 | 0.08 | 0.99 | 0.54 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.71 | 0.01 | 0.00 | -0.04 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 455.00 | 0.00 | 3.50 | 1.75 | 7.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.01 | 0.00 | -0.04 | 2/13/2026 | 2/24/2026 3:59:59 PM EST |
| 460.00 | 0.00 | 0.50 | 0.25 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.79 | 0.01 | 0.00 | -0.03 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 465.00 | 0.00 | 2.84 | 1.42 | 2.42 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.11 | 0.01 | 0.00 | -0.03 | 2/19/2026 | 2/24/2026 3:59:59 PM EST |
| 470.00 | 0.00 | 2.82 | 1.41 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.01 | 0.00 | -0.03 | 2/19/2026 | 2/24/2026 3:59:59 PM EST |
| 475.00 | 0.00 | 3.05 | 1.53 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.18 | 0.01 | 0.00 | -0.03 | 2/20/2026 | 2/24/2026 3:59:59 PM EST |
| 480.00 | 0.00 | 0.40 | 0.20 | 20.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/24/2026 3:59:59 PM EST |
| 485.00 | 0.00 | 2.79 | 1.40 | 4.64 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.20 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/24/2026 3:59:59 PM EST |
| 490.00 | 0.00 | 3.60 | 1.80 | 4.45 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.30 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/24/2026 3:59:59 PM EST |
| 495.00 | 0.00 | 3.55 | 1.78 | 4.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.32 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/24/2026 3:59:59 PM EST |
| 500.00 | 0.00 | 3.55 | 1.78 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.34 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 3:59:59 PM EST |
| 505.00 | 0.00 | 3.80 | 1.90 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.39 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/24/2026 3:59:59 PM EST |
| 510.00 | 0.00 | 3.50 | 1.75 | 3.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.38 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/24/2026 3:59:59 PM EST |
| 515.00 | 0.00 | 2.77 | 1.39 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 3:59:59 PM EST |
| 520.00 | 0.00 | 2.76 | 1.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.35 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 3:59:59 PM EST |
| 525.00 | 0.00 | 2.56 | 1.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.35 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 530.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 540.00 | 0.00 | 2.76 | 1.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.43 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 3:59:59 PM EST |
| 550.00 | 0.00 | 3.45 | 1.73 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.54 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 3:59:59 PM EST |
| 560.00 | 0.00 | 3.60 | 1.80 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.60 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 3:59:59 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 3:59:59 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 3:59:59 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 600.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 3:59:59 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 630.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 640.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 650.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 1.16 | 0.58 | 0.72 | -0.32 | -30.77% | 0.00 | 81 | 41 | 1.48 | -0.01 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 1.37 | 0.69 | 0.64 | -0.36 | -36.00% | 0.00 | 5 | 15 | 1.46 | -0.01 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 195.00 | 0.10 | 1.33 | 0.72 | 0.79 | -0.31 | -28.19% | 0.00 | 91 | 17 | 1.17 | -0.02 | 0.00 | -0.14 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 200.00 | 0.61 | 1.34 | 0.98 | 0.96 | -0.29 | -23.20% | 0.00 | 136 | 139 | 1.25 | -0.02 | 0.00 | -0.14 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 205.00 | 0.10 | 1.37 | 0.74 | 1.09 | -0.29 | -21.02% | 0.00 | 55 | 35 | 1.05 | -0.03 | 0.00 | -0.18 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 210.00 | 0.42 | 1.47 | 0.95 | 1.14 | -0.36 | -24.00% | 0.00 | 28 | 2 | 1.12 | -0.03 | 0.00 | -0.19 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 215.00 | 0.55 | 1.87 | 1.21 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.12 | -0.03 | 0.00 | -0.20 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 220.00 | 0.84 | 1.88 | 1.36 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.10 | -0.04 | 0.00 | -0.22 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 225.00 | 1.07 | 2.03 | 1.55 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.08 | -0.04 | 0.00 | -0.25 | 2/19/2026 | 2/24/2026 3:59:59 PM EST |
| 230.00 | 1.08 | 2.29 | 1.69 | 1.86 | -1.14 | -38.00% | 0.01 | 1 | 26 | 1.04 | -0.05 | 0.00 | -0.27 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 235.00 | 1.49 | 2.67 | 2.08 | 1.97 | -0.83 | -29.65% | 0.01 | 1 | 9 | 1.04 | -0.06 | 0.00 | -0.29 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 240.00 | 1.72 | 2.80 | 2.26 | 2.25 | -0.90 | -28.58% | 0.01 | 2 | 43 | 1.01 | -0.07 | 0.00 | -0.31 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 245.00 | 2.14 | 3.10 | 2.62 | 2.60 | -1.60 | -38.10% | 0.01 | 1 | 52 | 0.99 | -0.08 | 0.00 | -0.34 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 250.00 | 2.33 | 3.80 | 3.07 | 3.05 | -1.60 | -34.41% | 0.01 | 7 | 44 | 0.98 | -0.09 | 0.00 | -0.36 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 255.00 | 2.43 | 3.90 | 3.17 | 3.52 | -0.58 | -14.15% | 0.01 | 1 | 19 | 0.93 | -0.10 | 0.00 | -0.39 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 260.00 | 2.75 | 4.40 | 3.58 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.91 | -0.11 | 0.00 | -0.42 | 2/20/2026 | 2/24/2026 3:59:59 PM EST |
| 265.00 | 3.50 | 5.30 | 4.40 | 5.35 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.91 | -0.13 | 0.00 | -0.43 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 270.00 | 3.55 | 5.70 | 4.63 | 5.05 | -1.95 | -27.86% | 0.02 | 2 | 17 | 0.87 | -0.15 | 0.00 | -0.46 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 275.00 | 4.45 | 7.45 | 5.95 | 6.50 | -2.50 | -27.78% | 0.02 | 10 | 45 | 0.89 | -0.16 | 0.00 | -0.48 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 280.00 | 5.50 | 7.45 | 6.48 | 6.55 | -1.88 | -22.31% | 0.02 | 3 | 27 | 0.85 | -0.18 | 0.00 | -0.51 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 285.00 | 6.40 | 9.05 | 7.73 | 9.37 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.85 | -0.20 | 0.00 | -0.53 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 290.00 | 7.95 | 9.25 | 8.60 | 8.05 | -3.50 | -30.31% | 0.03 | 23 | 125 | 0.83 | -0.23 | 0.01 | -0.55 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 295.00 | 7.95 | 10.80 | 9.38 | 9.15 | -2.41 | -20.85% | 0.03 | 6 | 26 | 0.80 | -0.26 | 0.01 | -0.57 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 297.50 | 8.15 | 11.85 | 10.00 | 9.70 | % | 0.03 | 20 | 0 | 0.79 | -0.27 | 0.01 | -0.58 | 2/24/2026 | 2/24/2026 3:59:59 PM EST | |
| 300.00 | 9.35 | 12.05 | 10.70 | 10.70 | -2.71 | -20.21% | 0.04 | 31 | 111 | 0.78 | -0.29 | 0.01 | -0.59 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 302.50 | 10.05 | 12.75 | 11.40 | 11.20 | % | 0.04 | 20 | 0 | 0.78 | -0.30 | 0.01 | -0.60 | 2/24/2026 | 2/24/2026 3:59:59 PM EST | |
| 305.00 | 10.40 | 13.40 | 11.90 | 11.50 | -2.65 | -18.73% | 0.04 | 2 | 42 | 0.76 | -0.32 | 0.01 | -0.61 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 307.50 | 11.40 | 14.25 | 12.83 | % | 0.04 | 0 | 0 | 0.76 | -0.34 | 0.01 | -0.62 | 2/24/2026 3:59:59 PM EST | |||
| 310.00 | 12.90 | 15.45 | 14.18 | 13.95 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.77 | -0.35 | 0.01 | -0.62 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 312.50 | 13.80 | 16.15 | 14.98 | 13.90 | % | 0.05 | 2 | 0 | 0.76 | -0.37 | 0.01 | -0.63 | 2/24/2026 | 2/24/2026 3:59:59 PM EST | |
| 315.00 | 14.00 | 17.05 | 15.53 | 15.40 | -3.29 | -17.61% | 0.05 | 2 | 11 | 0.74 | -0.39 | 0.01 | -0.63 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 317.50 | 16.25 | 18.35 | 17.30 | % | 0.05 | 0 | 0 | 0.76 | -0.41 | 0.01 | -0.64 | 2/24/2026 3:59:59 PM EST | |||
| 320.00 | 16.15 | 19.35 | 17.75 | 16.18 | -4.12 | -20.30% | 0.06 | 1 | 30 | 0.74 | -0.43 | 0.01 | -0.64 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 322.50 | 18.00 | 20.20 | 19.10 | 16.73 | -3.17 | -15.93% | 0.06 | 12 | 1 | 0.74 | -0.44 | 0.01 | -0.64 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 325.00 | 19.40 | 22.05 | 20.73 | 20.75 | -0.20 | -0.96% | 0.06 | 10 | 50 | 0.75 | -0.46 | 0.01 | -0.64 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 327.50 | 20.65 | 23.30 | 21.98 | 20.80 | % | 0.07 | 1 | 0 | 0.75 | -0.48 | 0.01 | -0.64 | 2/24/2026 | 2/24/2026 3:59:59 PM EST | |
| 330.00 | 21.70 | 24.00 | 22.85 | 21.00 | -3.66 | -14.85% | 0.07 | 12 | 38 | 0.75 | -0.50 | 0.01 | -0.64 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 332.50 | 23.05 | 25.50 | 24.28 | 23.20 | % | 0.07 | 21 | 0 | 0.73 | -0.52 | 0.01 | -0.64 | 2/24/2026 | 2/24/2026 3:59:59 PM EST | |
| 335.00 | 24.40 | 26.85 | 25.63 | 20.95 | -7.41 | -26.13% | 0.08 | 6 | 15 | 0.72 | -0.54 | 0.01 | -0.64 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 337.50 | 25.70 | 28.40 | 27.05 | % | 0.08 | 0 | 0 | 0.72 | -0.56 | 0.01 | -0.63 | 2/24/2026 3:59:59 PM EST | |||
| 340.00 | 27.20 | 30.45 | 28.83 | 25.78 | -4.23 | -14.10% | 0.08 | 6 | 32 | 0.74 | -0.58 | 0.01 | -0.63 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 342.50 | 28.55 | 31.45 | 30.00 | % | 0.09 | 0 | 0 | 0.71 | -0.60 | 0.01 | -0.62 | 2/24/2026 3:59:59 PM EST | |||
| 345.00 | 30.15 | 33.05 | 31.60 | 26.75 | 0.00 | 0.00% | 0.09 | 0 | 40 | 0.71 | -0.61 | 0.01 | -0.61 | 2/20/2026 | 2/24/2026 3:59:59 PM EST |
| 347.50 | 31.80 | 34.60 | 33.20 | 33.45 | % | 0.10 | 2 | 0 | 0.73 | -0.63 | 0.01 | -0.60 | 2/24/2026 | 2/24/2026 3:59:59 PM EST | |
| 350.00 | 33.45 | 36.50 | 34.98 | 31.70 | -4.00 | -11.21% | 0.10 | 1 | 91 | 0.73 | -0.65 | 0.01 | -0.59 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 355.00 | 36.95 | 39.90 | 38.43 | 35.15 | -2.35 | -6.27% | 0.11 | 2 | 13 | 0.70 | -0.68 | 0.01 | -0.57 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 360.00 | 40.45 | 44.00 | 42.23 | 42.40 | -3.85 | -8.33% | 0.12 | 49 | 53 | 0.70 | -0.71 | 0.01 | -0.54 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 365.00 | 44.30 | 47.75 | 46.03 | 46.60 | 0.00 | 0.00% | 0.13 | 0 | 89 | 0.69 | -0.74 | 0.01 | -0.51 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 370.00 | 48.30 | 51.90 | 50.10 | 58.95 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.70 | -0.77 | 0.01 | -0.48 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 375.00 | 52.40 | 56.05 | 54.23 | 54.60 | 0.00 | 0.00% | 0.14 | 0 | 61 | 0.69 | -0.80 | 0.01 | -0.44 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 380.00 | 56.20 | 60.45 | 58.33 | 60.16 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.68 | -0.82 | 0.01 | -0.41 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 385.00 | 60.35 | 64.80 | 62.58 | 61.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.68 | -0.85 | 0.00 | -0.37 | 2/11/2026 | 2/24/2026 3:59:59 PM EST |
| 390.00 | 65.10 | 69.10 | 67.10 | 58.95 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.66 | -0.87 | 0.00 | -0.33 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 395.00 | 70.10 | 73.90 | 72.00 | 64.82 | -4.38 | -6.33% | 0.18 | 4 | 19 | 0.66 | -0.89 | 0.00 | -0.30 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 400.00 | 74.65 | 78.30 | 76.48 | 69.32 | -10.33 | -12.97% | 0.19 | 4 | 61 | 0.88 | -0.91 | 0.00 | -0.26 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 405.00 | 79.40 | 82.90 | 81.15 | 73.95 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.90 | -0.92 | 0.00 | -0.22 | 2/20/2026 | 2/24/2026 3:59:59 PM EST |
| 410.00 | 84.20 | 87.90 | 86.05 | 76.65 | -12.85 | -14.36% | 0.21 | 1 | 7 | 0.90 | -0.93 | 0.00 | -0.19 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 415.00 | 88.65 | 92.75 | 90.70 | 44.06 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.94 | -0.95 | 0.00 | -0.15 | 2/9/2026 | 2/24/2026 3:59:59 PM EST |
| 420.00 | 93.45 | 97.40 | 95.43 | 98.88 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.95 | -0.96 | 0.00 | -0.12 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 425.00 | 98.35 | 102.10 | 100.23 | 56.15 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.93 | -0.97 | 0.00 | -0.10 | 1/30/2026 | 2/24/2026 3:59:59 PM EST |
| 430.00 | 103.50 | 107.15 | 105.33 | 95.10 | 0.00 | 0.00% | 0.24 | 0 | 23 | 0.98 | -0.97 | 0.00 | -0.09 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 435.00 | 108.15 | 111.95 | 110.05 | 95.95 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.98 | -0.98 | 0.00 | -0.09 | 2/20/2026 | 2/24/2026 3:59:59 PM EST |
| 440.00 | 113.45 | 116.70 | 115.08 | 104.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.00 | -0.98 | 0.00 | -0.06 | 2/20/2026 | 2/24/2026 3:59:59 PM EST |
| 445.00 | 118.35 | 121.70 | 120.03 | 123.52 | 0.00 | 0.00% | 0.27 | 0 | 13 | 1.01 | -0.98 | 0.00 | -0.06 | 2/20/2026 | 2/24/2026 3:59:59 PM EST |
| 450.00 | 122.70 | 126.95 | 124.83 | % | 0.28 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.04 | 2/24/2026 3:59:59 PM EST | |||
| 455.00 | 128.00 | 131.85 | 129.93 | 119.15 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.08 | -0.99 | 0.00 | -0.04 | 2/19/2026 | 2/24/2026 3:59:59 PM EST |
| 460.00 | 133.35 | 136.85 | 135.10 | % | 0.29 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.03 | 2/24/2026 3:59:59 PM EST | |||
| 465.00 | 137.55 | 142.50 | 140.03 | % | 0.30 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.03 | 2/24/2026 3:59:59 PM EST | |||
| 470.00 | 142.55 | 147.50 | 145.03 | 149.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.03 | 2/19/2026 | 2/24/2026 3:59:59 PM EST |
| 475.00 | 147.55 | 152.50 | 150.03 | 143.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.03 | 2/19/2026 | 2/24/2026 3:59:59 PM EST |
| 480.00 | 152.65 | 157.45 | 155.05 | 145.50 | -13.50 | -8.50% | 0.32 | 12 | 23 | 1.20 | -1.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 485.00 | 157.55 | 162.50 | 160.03 | % | 0.33 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 490.00 | 162.55 | 167.50 | 165.03 | % | 0.34 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 495.00 | 167.55 | 172.50 | 170.03 | % | 0.34 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 500.00 | 172.55 | 177.50 | 175.03 | 170.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 2/19/2026 | 2/24/2026 3:59:59 PM EST |
| 505.00 | 177.55 | 182.50 | 180.03 | % | 0.36 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 510.00 | 182.55 | 187.50 | 185.03 | 177.45 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.01 | 2/19/2026 | 2/24/2026 3:59:59 PM EST |
| 515.00 | 187.55 | 192.50 | 190.03 | % | 0.37 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 520.00 | 192.55 | 197.50 | 195.03 | % | 0.38 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 525.00 | 197.55 | 202.50 | 200.03 | % | 0.38 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 530.00 | 202.55 | 207.50 | 205.03 | % | 0.39 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 540.00 | 212.55 | 217.50 | 215.03 | % | 0.40 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 550.00 | 222.55 | 227.50 | 225.03 | % | 0.41 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 560.00 | 232.55 | 237.50 | 235.03 | % | 0.42 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 570.00 | 242.55 | 247.50 | 245.03 | % | 0.43 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 580.00 | 252.55 | 257.50 | 255.03 | % | 0.44 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 590.00 | 262.55 | 267.50 | 265.03 | % | 0.45 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 600.00 | 272.55 | 277.50 | 275.03 | % | 0.46 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 610.00 | 282.55 | 287.50 | 285.03 | % | 0.47 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 620.00 | 292.55 | 297.50 | 295.03 | % | 0.48 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 630.00 | 302.55 | 307.50 | 305.03 | % | 0.48 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 640.00 | 312.65 | 317.50 | 315.08 | % | 0.49 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 650.00 | 322.65 | 327.50 | 325.08 | 244.25 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 3:59:59 PM EST |