Options Chain for CARVANA CO CL A (CVNA) - $478.45 as of 1/23/2026 12:45:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 391.55 | 396.00 | 393.78 | 395.00 | 0.00 | 0.00% | 4.92 | 0 | 27 | 2.43 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:46 PM EST |
| 85.00 | 386.60 | 391.00 | 388.80 | 382.07 | +90.46 | +31.03% | 4.57 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 90.00 | 381.60 | 386.00 | 383.80 | 372.29 | 0.00 | 0.00% | 4.26 | 0 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/23/2026 3:59:46 PM EST |
| 95.00 | 376.65 | 381.00 | 378.83 | 275.70 | 0.00 | 0.00% | 3.99 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 1/23/2026 3:59:46 PM EST |
| 100.00 | 371.70 | 376.00 | 373.85 | 323.00 | 0.00 | 0.00% | 3.74 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/23/2026 3:59:46 PM EST |
| 105.00 | 366.70 | 371.00 | 368.85 | 351.93 | 0.00 | 0.00% | 3.51 | 0 | 3 | 2.06 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 3:59:46 PM EST |
| 110.00 | 361.75 | 366.00 | 363.88 | 257.85 | 0.00 | 0.00% | 3.31 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 1/23/2026 3:59:46 PM EST |
| 115.00 | 356.80 | 361.00 | 358.90 | 351.92 | 0.00 | 0.00% | 3.12 | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 3:59:46 PM EST |
| 120.00 | 351.85 | 356.00 | 353.93 | 335.79 | 0.00 | 0.00% | 2.95 | 0 | 26 | 1.92 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/23/2026 3:59:46 PM EST |
| 125.00 | 346.90 | 351.50 | 349.20 | 330.90 | 0.00 | 0.00% | 2.79 | 0 | 20 | 1.84 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/23/2026 3:59:46 PM EST |
| 130.00 | 342.00 | 346.50 | 344.25 | 351.25 | 0.00 | 0.00% | 2.65 | 0 | 32 | 1.81 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/23/2026 3:59:46 PM EST |
| 135.00 | 337.00 | 341.50 | 339.25 | 278.50 | 0.00 | 0.00% | 2.51 | 0 | 3 | 1.76 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 3:59:46 PM EST |
| 140.00 | 332.05 | 336.50 | 334.28 | 182.25 | 0.00 | 0.00% | 2.39 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 1/23/2026 3:59:46 PM EST |
| 145.00 | 327.10 | 331.35 | 329.23 | 309.50 | 0.00 | 0.00% | 2.27 | 0 | 6 | 1.66 | 1.00 | 0.00 | -0.01 | 1/21/2026 | 1/23/2026 3:59:46 PM EST |
| 150.00 | 322.15 | 326.00 | 324.08 | 305.23 | 0.00 | 0.00% | 2.16 | 0 | 34 | 1.61 | 1.00 | 0.00 | -0.01 | 12/8/2025 | 1/23/2026 3:59:46 PM EST |
| 155.00 | 317.20 | 321.45 | 319.33 | 209.11 | 0.00 | 0.00% | 2.06 | 0 | 6 | 1.58 | 1.00 | 0.00 | -0.01 | 10/27/2025 | 1/23/2026 3:59:46 PM EST |
| 160.00 | 312.25 | 316.00 | 314.13 | 283.75 | 0.00 | 0.00% | 1.96 | 0 | 7 | 1.54 | 1.00 | 0.00 | -0.02 | 1/20/2026 | 1/23/2026 3:59:46 PM EST |
| 165.00 | 307.35 | 311.20 | 309.28 | 176.60 | 0.00 | 0.00% | 1.87 | 0 | 100 | 1.50 | 1.00 | 0.00 | -0.02 | 10/23/2025 | 1/23/2026 3:59:46 PM EST |
| 170.00 | 302.40 | 306.50 | 304.45 | 273.30 | 0.00 | 0.00% | 1.79 | 0 | 8 | 1.46 | 1.00 | 0.00 | -0.02 | 12/24/2025 | 1/23/2026 3:59:46 PM EST |
| 175.00 | 297.45 | 301.50 | 299.48 | 159.15 | 0.00 | 0.00% | 1.71 | 0 | 3 | 1.42 | 1.00 | 0.00 | -0.03 | 10/23/2025 | 1/23/2026 3:59:46 PM EST |
| 180.00 | 292.55 | 296.75 | 294.65 | 265.20 | 0.00 | 0.00% | 1.64 | 0 | 18 | 1.38 | 1.00 | 0.00 | -0.03 | 12/24/2025 | 1/23/2026 3:59:46 PM EST |
| 185.00 | 287.60 | 291.50 | 289.55 | 284.43 | 0.00 | 0.00% | 1.57 | 0 | 38 | 1.38 | 1.00 | 0.00 | -0.03 | 12/11/2025 | 1/23/2026 3:59:46 PM EST |
| 190.00 | 282.70 | 287.00 | 284.85 | 250.00 | 0.00 | 0.00% | 1.50 | 0 | 92 | 1.35 | 1.00 | 0.00 | -0.03 | 12/8/2025 | 1/23/2026 3:59:46 PM EST |
| 195.00 | 277.85 | 282.00 | 279.93 | 281.40 | +127.45 | +82.79% | 1.44 | 15 | 5 | 1.32 | 1.00 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 200.00 | 272.95 | 276.50 | 274.73 | 287.10 | +83.04 | +40.70% | 1.37 | 15 | 38 | 1.26 | 1.00 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 210.00 | 263.15 | 267.00 | 265.08 | 217.63 | 0.00 | 0.00% | 1.26 | 0 | 40 | 1.22 | 0.99 | 0.00 | -0.05 | 12/31/2025 | 1/23/2026 3:59:46 PM EST |
| 220.00 | 253.35 | 257.50 | 255.43 | 228.40 | 0.00 | 0.00% | 1.16 | 0 | 22 | 1.16 | 0.99 | 0.00 | -0.06 | 12/22/2025 | 1/23/2026 3:59:46 PM EST |
| 230.00 | 243.55 | 247.50 | 245.53 | 236.28 | 0.00 | 0.00% | 1.07 | 0 | 37 | 1.10 | 0.99 | 0.00 | -0.08 | 1/9/2026 | 1/23/2026 3:59:46 PM EST |
| 240.00 | 233.80 | 238.00 | 235.90 | 204.72 | 0.00 | 0.00% | 0.98 | 0 | 44 | 1.08 | 0.98 | 0.00 | -0.09 | 12/24/2025 | 1/23/2026 3:59:46 PM EST |
| 250.00 | 224.10 | 228.00 | 226.05 | 151.70 | 0.00 | 0.00% | 0.90 | 0 | 135 | 1.02 | 0.98 | 0.00 | -0.10 | 1/2/2026 | 1/23/2026 3:59:46 PM EST |
| 260.00 | 214.60 | 217.50 | 216.05 | 204.58 | 0.00 | 0.00% | 0.83 | 0 | 37 | 0.71 | 0.97 | 0.00 | -0.12 | 1/15/2026 | 1/23/2026 3:59:46 PM EST |
| 270.00 | 204.90 | 208.00 | 206.45 | 183.28 | 0.00 | 0.00% | 0.76 | 0 | 36 | 0.76 | 0.97 | 0.00 | -0.13 | 1/16/2026 | 1/23/2026 3:59:46 PM EST |
| 280.00 | 195.35 | 198.50 | 196.93 | 198.80 | 0.00 | 0.00% | 0.70 | 0 | 34 | 0.77 | 0.96 | 0.00 | -0.14 | 1/22/2026 | 1/23/2026 3:59:46 PM EST |
| 290.00 | 185.85 | 189.00 | 187.43 | 126.50 | 0.00 | 0.00% | 0.65 | 0 | 28 | 0.76 | 0.95 | 0.00 | -0.16 | 1/2/2026 | 1/23/2026 3:59:46 PM EST |
| 300.00 | 176.50 | 179.50 | 178.00 | 163.00 | 0.00 | 0.00% | 0.59 | 0 | 283 | 0.75 | 0.95 | 0.00 | -0.18 | 1/16/2026 | 1/23/2026 3:59:46 PM EST |
| 310.00 | 167.20 | 170.50 | 168.85 | 101.10 | 0.00 | 0.00% | 0.54 | 0 | 174 | 0.75 | 0.94 | 0.00 | -0.20 | 1/2/2026 | 1/23/2026 3:59:46 PM EST |
| 320.00 | 158.00 | 161.50 | 159.75 | 128.95 | 0.00 | 0.00% | 0.50 | 0 | 528 | 0.74 | 0.93 | 0.00 | -0.22 | 1/20/2026 | 1/23/2026 3:59:46 PM EST |
| 330.00 | 148.95 | 152.50 | 150.73 | 160.00 | +43.45 | +37.28% | 0.46 | 1 | 125 | 0.73 | 0.91 | 0.00 | -0.23 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 340.00 | 140.05 | 143.50 | 141.78 | 124.30 | 0.00 | 0.00% | 0.42 | 0 | 78 | 0.72 | 0.90 | 0.00 | -0.25 | 1/21/2026 | 1/23/2026 3:59:46 PM EST |
| 350.00 | 131.40 | 134.80 | 133.10 | 118.00 | 0.00 | 0.00% | 0.38 | 0 | 619 | 0.71 | 0.89 | 0.00 | -0.27 | 1/21/2026 | 1/23/2026 3:59:46 PM EST |
| 360.00 | 122.90 | 126.30 | 124.60 | 103.97 | 0.00 | 0.00% | 0.35 | 0 | 352 | 0.70 | 0.87 | 0.00 | -0.29 | 1/20/2026 | 1/23/2026 3:59:46 PM EST |
| 370.00 | 114.55 | 118.00 | 116.28 | 105.50 | 0.00 | 0.00% | 0.31 | 0 | 222 | 0.69 | 0.85 | 0.00 | -0.31 | 1/14/2026 | 1/23/2026 3:59:46 PM EST |
| 380.00 | 106.45 | 109.95 | 108.20 | 105.35 | -4.65 | -4.23% | 0.28 | 13 | 7,164 | 0.68 | 0.83 | 0.00 | -0.32 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 390.00 | 98.70 | 102.20 | 100.45 | 99.75 | -6.25 | -5.90% | 0.26 | 30 | 176 | 0.68 | 0.81 | 0.00 | -0.34 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 400.00 | 91.10 | 94.60 | 92.85 | 88.65 | -10.45 | -10.55% | 0.23 | 1 | 1,990 | 0.67 | 0.79 | 0.00 | -0.36 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 410.00 | 83.90 | 87.45 | 85.68 | 90.00 | 0.00 | 0.00% | 0.21 | 0 | 209 | 0.66 | 0.76 | 0.00 | -0.37 | 1/22/2026 | 1/23/2026 3:59:46 PM EST |
| 420.00 | 77.75 | 80.50 | 79.13 | 89.20 | +21.50 | +31.76% | 0.19 | 1 | 252 | 0.66 | 0.73 | 0.00 | -0.39 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 430.00 | 70.55 | 73.80 | 72.18 | 76.00 | 0.00 | 0.00% | 0.17 | 0 | 186 | 0.65 | 0.70 | 0.00 | -0.40 | 1/22/2026 | 1/23/2026 3:59:46 PM EST |
| 440.00 | 64.40 | 67.50 | 65.95 | 65.60 | -2.95 | -4.31% | 0.15 | 5 | 388 | 0.65 | 0.67 | 0.00 | -0.41 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 450.00 | 58.40 | 61.70 | 60.05 | 61.43 | -1.57 | -2.50% | 0.13 | 13 | 2,091 | 0.64 | 0.64 | 0.00 | -0.42 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 460.00 | 52.85 | 55.60 | 54.23 | 57.66 | -0.71 | -1.22% | 0.12 | 35 | 139 | 0.63 | 0.60 | 0.00 | -0.42 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 470.00 | 48.50 | 50.55 | 49.53 | 50.35 | -2.69 | -5.08% | 0.11 | 49 | 432 | 0.63 | 0.57 | 0.00 | -0.43 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 480.00 | 42.65 | 45.90 | 44.28 | 44.30 | -3.30 | -6.94% | 0.09 | 55 | 237 | 0.62 | 0.53 | 0.00 | -0.43 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 490.00 | 38.30 | 41.25 | 39.78 | 40.40 | -3.40 | -7.77% | 0.08 | 37 | 340 | 0.62 | 0.50 | 0.00 | -0.43 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 500.00 | 33.50 | 36.75 | 35.13 | 34.88 | -4.02 | -10.34% | 0.07 | 18 | 349 | 0.61 | 0.47 | 0.00 | -0.42 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 510.00 | 30.10 | 32.60 | 31.35 | 32.30 | -2.95 | -8.37% | 0.06 | 9 | 400 | 0.61 | 0.43 | 0.00 | -0.42 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 520.00 | 26.10 | 29.10 | 27.60 | 26.45 | -5.58 | -17.43% | 0.05 | 19 | 305 | 0.60 | 0.40 | 0.00 | -0.41 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 530.00 | 23.60 | 26.05 | 24.83 | 23.58 | -4.37 | -15.64% | 0.05 | 22 | 321 | 0.60 | 0.37 | 0.00 | -0.40 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 540.00 | 20.75 | 22.70 | 21.73 | 22.10 | -2.25 | -9.24% | 0.04 | 3 | 370 | 0.60 | 0.34 | 0.00 | -0.38 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 550.00 | 18.10 | 20.30 | 19.20 | 17.95 | -3.85 | -17.67% | 0.03 | 30 | 140 | 0.59 | 0.31 | 0.00 | -0.36 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 560.00 | 15.75 | 17.95 | 16.85 | 16.45 | -2.60 | -13.65% | 0.03 | 39 | 223 | 0.59 | 0.28 | 0.00 | -0.35 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 570.00 | 13.65 | 15.85 | 14.75 | 18.91 | +2.33 | +14.06% | 0.03 | 1 | 912 | 0.59 | 0.26 | 0.00 | -0.33 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 580.00 | 11.80 | 13.90 | 12.85 | 12.80 | -2.00 | -13.52% | 0.02 | 107 | 4,381 | 0.59 | 0.23 | 0.00 | -0.31 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 590.00 | 9.45 | 12.00 | 10.73 | 12.83 | 0.00 | 0.00% | 0.02 | 0 | 122 | 0.58 | 0.21 | 0.00 | -0.29 | 1/22/2026 | 1/23/2026 3:59:46 PM EST |
| 600.00 | 8.65 | 10.55 | 9.60 | 9.60 | -1.75 | -15.42% | 0.02 | 1,168 | 6,783 | 0.58 | 0.18 | 0.00 | -0.27 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 610.00 | 7.10 | 9.00 | 8.05 | 9.50 | -0.40 | -4.04% | 0.01 | 131 | 1,095 | 0.57 | 0.16 | 0.00 | -0.24 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 620.00 | 5.70 | 7.90 | 6.80 | 6.85 | -0.15 | -2.15% | 0.01 | 4 | 69 | 0.57 | 0.14 | 0.00 | -0.22 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 630.00 | 4.75 | 6.85 | 5.80 | 5.95 | -0.57 | -8.75% | 0.01 | 44 | 51 | 0.56 | 0.12 | 0.00 | -0.20 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 640.00 | 4.30 | 6.05 | 5.18 | 5.25 | +1.71 | +48.31% | 0.01 | 14 | 17 | 0.57 | 0.11 | 0.00 | -0.18 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 650.00 | 3.65 | 5.50 | 4.58 | 4.55 | -0.80 | -14.96% | 0.01 | 3,115 | 3,041 | 0.57 | 0.09 | 0.00 | -0.16 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 660.00 | 3.10 | 4.80 | 3.95 | 4.60 | 0.00 | 0.00% | 0.01 | 2 | 19 | 0.57 | 0.08 | 0.00 | -0.14 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 670.00 | 2.67 | 4.25 | 3.46 | 3.84 | +1.49 | +63.41% | 0.01 | 2 | 10 | 0.57 | 0.07 | 0.00 | -0.13 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 680.00 | 2.22 | 3.70 | 2.96 | 2.30 | -0.80 | -25.81% | 0.00 | 2 | 17 | 0.57 | 0.06 | 0.00 | -0.11 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 690.00 | 1.79 | 3.15 | 2.47 | % | 0.00 | 0 | 0 | 0.57 | 0.05 | 0.00 | -0.10 | 1/23/2026 3:59:46 PM EST | |||
| 700.00 | 0.74 | 2.59 | 1.67 | 1.48 | -1.12 | -43.08% | 0.00 | 21 | 4,125 | 0.54 | 0.04 | 0.00 | -0.08 | 1/23/2026 | 1/23/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 4 | 7,765 | 1.44 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 85.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.54 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:46 PM EST |
| 90.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 4 | 2,323 | 1.35 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 708 | 1.79 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 3:59:46 PM EST |
| 100.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 1,515 | 1.40 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 105.00 | 0.01 | 0.14 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 24 | 165 | 1.29 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.04 | -66.67% | 0.00 | 317 | 391 | 1.46 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 115.00 | 0.01 | 0.30 | 0.16 | 0.07 | -0.07 | -50.00% | 0.00 | 21 | 123 | 1.29 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 120.00 | 0.00 | 2.43 | 1.22 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 375 | 1.95 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/23/2026 3:59:46 PM EST |
| 125.00 | 0.04 | 0.09 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 17 | 159 | 1.19 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 130.00 | 0.00 | 0.48 | 0.24 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 352 | 1.44 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:46 PM EST |
| 135.00 | 0.00 | 3.45 | 1.73 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.92 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 3:59:46 PM EST |
| 140.00 | 0.00 | 3.45 | 1.73 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.87 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 3:59:46 PM EST |
| 145.00 | 0.00 | 2.11 | 1.06 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.65 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/23/2026 3:59:46 PM EST |
| 150.00 | 0.07 | 0.12 | 0.10 | 0.08 | -0.08 | -50.00% | 0.00 | 134 | 511 | 1.08 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 155.00 | 0.00 | 2.05 | 1.03 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 138 | 1.56 | 0.00 | 0.00 | -0.01 | 1/12/2026 | 1/23/2026 3:59:46 PM EST |
| 160.00 | 0.00 | 3.25 | 1.63 | 0.20 | -0.18 | -47.37% | 0.01 | 1 | 94 | 1.66 | 0.00 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 165.00 | 0.00 | 1.37 | 0.69 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.38 | 0.00 | 0.00 | -0.02 | 1/20/2026 | 1/23/2026 3:59:46 PM EST |
| 170.00 | 0.00 | 0.80 | 0.40 | 0.54 | -0.01 | -1.82% | 0.00 | 1 | 162 | 1.24 | 0.00 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 175.00 | 0.01 | 0.88 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.00 | 0.00 | 0.00 | -0.03 | 1/22/2026 | 1/23/2026 3:59:46 PM EST |
| 180.00 | 0.03 | 0.84 | 0.44 | 0.62 | +0.12 | +24.00% | 0.00 | 1 | 89 | 1.00 | 0.00 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 185.00 | 0.00 | 0.76 | 0.38 | 0.32 | +0.10 | +45.46% | 0.00 | 15 | 58 | 1.13 | 0.00 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 190.00 | 0.00 | 0.79 | 0.40 | 0.39 | -0.29 | -42.65% | 0.00 | 33 | 90 | 1.11 | 0.00 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 195.00 | 0.00 | 1.06 | 0.53 | 0.30 | -0.33 | -52.39% | 0.00 | 4 | 108 | 1.13 | 0.00 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 200.00 | 0.20 | 0.82 | 0.51 | 0.43 | -0.17 | -28.34% | 0.00 | 272 | 2,483 | 0.97 | 0.00 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 210.00 | 0.35 | 0.86 | 0.61 | 0.51 | -0.45 | -46.88% | 0.00 | 159 | 199 | 0.92 | -0.01 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 220.00 | 0.40 | 1.08 | 0.74 | 0.77 | -0.41 | -34.75% | 0.00 | 2 | 649 | 0.93 | -0.01 | 0.00 | -0.06 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 230.00 | 0.06 | 2.99 | 1.53 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 548 | 0.90 | -0.01 | 0.00 | -0.08 | 1/21/2026 | 1/23/2026 3:59:46 PM EST |
| 240.00 | 0.59 | 2.14 | 1.37 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 263 | 0.91 | -0.02 | 0.00 | -0.09 | 1/21/2026 | 1/23/2026 3:59:46 PM EST |
| 250.00 | 1.25 | 1.84 | 1.55 | 1.35 | -0.35 | -20.59% | 0.01 | 27 | 1,369 | 0.90 | -0.02 | 0.00 | -0.10 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 260.00 | 1.22 | 2.04 | 1.63 | 1.64 | -0.49 | -23.01% | 0.01 | 8 | 372 | 0.85 | -0.03 | 0.00 | -0.12 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 270.00 | 1.80 | 2.59 | 2.20 | 2.19 | -0.06 | -2.67% | 0.01 | 306 | 994 | 0.86 | -0.03 | 0.00 | -0.13 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 280.00 | 2.02 | 3.50 | 2.76 | 2.36 | -0.50 | -17.49% | 0.01 | 10 | 829 | 0.84 | -0.04 | 0.00 | -0.14 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 290.00 | 1.95 | 4.15 | 3.05 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 890 | 0.81 | -0.05 | 0.00 | -0.16 | 1/22/2026 | 1/23/2026 3:59:46 PM EST |
| 300.00 | 3.35 | 4.10 | 3.73 | 3.51 | -0.38 | -9.77% | 0.01 | 69 | 2,439 | 0.81 | -0.05 | 0.00 | -0.18 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 310.00 | 3.70 | 4.40 | 4.05 | 4.10 | -0.70 | -14.59% | 0.01 | 24 | 371 | 0.77 | -0.06 | 0.00 | -0.20 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 320.00 | 4.50 | 5.20 | 4.85 | 5.30 | -0.55 | -9.41% | 0.02 | 58 | 938 | 0.76 | -0.07 | 0.00 | -0.22 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 330.00 | 5.45 | 6.40 | 5.93 | 5.55 | -1.50 | -21.28% | 0.02 | 60 | 446 | 0.75 | -0.09 | 0.00 | -0.23 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 340.00 | 6.50 | 7.20 | 6.85 | 6.98 | -0.82 | -10.52% | 0.02 | 20 | 586 | 0.74 | -0.10 | 0.00 | -0.25 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 350.00 | 7.65 | 8.30 | 7.98 | 8.78 | -0.20 | -2.23% | 0.02 | 322 | 1,606 | 0.72 | -0.11 | 0.00 | -0.27 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 360.00 | 9.00 | 10.05 | 9.53 | 9.35 | -0.86 | -8.43% | 0.03 | 7 | 790 | 0.71 | -0.13 | 0.00 | -0.29 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 370.00 | 10.55 | 11.85 | 11.20 | 11.25 | -0.55 | -4.67% | 0.03 | 10 | 259 | 0.70 | -0.15 | 0.00 | -0.31 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 380.00 | 12.40 | 13.85 | 13.13 | 12.53 | -1.12 | -8.21% | 0.03 | 139 | 1,972 | 0.70 | -0.17 | 0.00 | -0.32 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 390.00 | 14.40 | 15.75 | 15.08 | 15.18 | -0.80 | -5.01% | 0.04 | 10 | 1,646 | 0.68 | -0.19 | 0.00 | -0.34 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 400.00 | 16.90 | 18.30 | 17.60 | 17.34 | -0.71 | -3.94% | 0.04 | 199 | 2,369 | 0.68 | -0.21 | 0.00 | -0.36 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 410.00 | 19.40 | 21.20 | 20.30 | 20.33 | -1.02 | -4.78% | 0.05 | 5 | 1,753 | 0.67 | -0.24 | 0.00 | -0.37 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 420.00 | 22.20 | 24.00 | 23.10 | 22.90 | -1.27 | -5.26% | 0.06 | 82 | 2,838 | 0.66 | -0.27 | 0.00 | -0.39 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 430.00 | 25.15 | 27.50 | 26.33 | 27.00 | -0.42 | -1.54% | 0.06 | 4 | 206 | 0.65 | -0.30 | 0.00 | -0.40 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 440.00 | 29.45 | 32.50 | 30.98 | 34.10 | +4.10 | +13.67% | 0.07 | 12 | 337 | 0.66 | -0.33 | 0.00 | -0.41 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 450.00 | 33.20 | 35.40 | 34.30 | 33.40 | -1.60 | -4.58% | 0.08 | 57 | 475 | 0.64 | -0.36 | 0.00 | -0.42 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 460.00 | 37.30 | 40.65 | 38.98 | 39.70 | +0.40 | +1.02% | 0.08 | 11 | 882 | 0.64 | -0.40 | 0.00 | -0.42 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 470.00 | 42.20 | 45.30 | 43.75 | 43.40 | +0.80 | +1.88% | 0.09 | 41 | 189 | 0.63 | -0.43 | 0.00 | -0.43 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 480.00 | 46.95 | 50.00 | 48.48 | 47.50 | -0.50 | -1.05% | 0.10 | 78 | 101 | 0.62 | -0.47 | 0.00 | -0.43 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 490.00 | 52.85 | 55.85 | 54.35 | 54.00 | +0.80 | +1.51% | 0.11 | 28 | 46 | 0.63 | -0.50 | 0.00 | -0.43 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 500.00 | 58.55 | 61.50 | 60.03 | 58.55 | -0.45 | -0.77% | 0.12 | 21 | 71 | 0.62 | -0.53 | 0.00 | -0.42 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 510.00 | 64.55 | 67.60 | 66.08 | 68.45 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.62 | -0.57 | 0.00 | -0.42 | 1/22/2026 | 1/23/2026 3:59:46 PM EST |
| 520.00 | 70.25 | 73.95 | 72.10 | 83.80 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.61 | -0.60 | 0.00 | -0.41 | 1/21/2026 | 1/23/2026 3:59:46 PM EST |
| 530.00 | 77.35 | 80.60 | 78.98 | 73.33 | -5.39 | -6.85% | 0.15 | 1 | 41 | 0.60 | -0.63 | 0.00 | -0.40 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 540.00 | 84.45 | 87.70 | 86.08 | 85.03 | -0.37 | -0.44% | 0.16 | 1 | 9 | 0.60 | -0.66 | 0.00 | -0.38 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 550.00 | 91.65 | 94.95 | 93.30 | 97.00 | +3.80 | +4.08% | 0.17 | 1 | 170 | 0.59 | -0.69 | 0.00 | -0.36 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 560.00 | 99.30 | 102.55 | 100.93 | 93.99 | -5.76 | -5.78% | 0.18 | 2 | 8 | 0.59 | -0.72 | 0.00 | -0.35 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 570.00 | 107.20 | 110.45 | 108.83 | 108.70 | 0.00 | 0.00% | 0.19 | 0 | 18 | 0.58 | -0.74 | 0.00 | -0.33 | 1/22/2026 | 1/23/2026 3:59:46 PM EST |
| 580.00 | 115.10 | 118.85 | 116.98 | 123.00 | +5.00 | +4.24% | 0.20 | 4 | 4 | 0.58 | -0.77 | 0.00 | -0.31 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 590.00 | 123.50 | 127.20 | 125.35 | 137.52 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.58 | -0.79 | 0.00 | -0.29 | 12/18/2025 | 1/23/2026 3:59:46 PM EST |
| 600.00 | 132.00 | 135.60 | 133.80 | 149.70 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.57 | -0.82 | 0.00 | -0.27 | 1/21/2026 | 1/23/2026 3:59:46 PM EST |
| 610.00 | 141.00 | 144.40 | 142.70 | 146.00 | 0.00 | 0.00% | 0.23 | 0 | 50 | 0.57 | -0.84 | 0.00 | -0.24 | 1/22/2026 | 1/23/2026 3:59:46 PM EST |
| 620.00 | 150.00 | 153.35 | 151.68 | 170.10 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.57 | -0.86 | 0.00 | -0.22 | 1/7/2026 | 1/23/2026 3:59:46 PM EST |
| 630.00 | 159.00 | 162.45 | 160.73 | % | 0.26 | 0 | 0 | 0.56 | -0.88 | 0.00 | -0.20 | 1/23/2026 3:59:46 PM EST | |||
| 640.00 | 168.10 | 171.55 | 169.83 | % | 0.27 | 0 | 0 | 0.55 | -0.89 | 0.00 | -0.18 | 1/23/2026 3:59:46 PM EST | |||
| 650.00 | 177.50 | 180.85 | 179.18 | 213.60 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.54 | -0.91 | 0.00 | -0.16 | 12/23/2025 | 1/23/2026 3:59:46 PM EST |
| 660.00 | 187.00 | 190.30 | 188.65 | % | 0.29 | 0 | 0 | 0.61 | -0.92 | 0.00 | -0.14 | 1/23/2026 3:59:46 PM EST | |||
| 670.00 | 196.50 | 199.90 | 198.20 | % | 0.30 | 0 | 0 | 0.62 | -0.93 | 0.00 | -0.13 | 1/23/2026 3:59:46 PM EST | |||
| 680.00 | 206.10 | 209.50 | 207.80 | 230.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.11 | 12/15/2025 | 1/23/2026 3:59:46 PM EST |
| 690.00 | 215.90 | 219.25 | 217.58 | % | 0.32 | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.10 | 1/23/2026 3:59:46 PM EST | |||
| 700.00 | 225.65 | 229.00 | 227.33 | 246.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.08 | 12/19/2025 | 1/23/2026 3:59:46 PM EST |