Options Chain for CARVANA CO CL A (CVNA) - $443.12 as of 1/19/2026 11:43:03 AM 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 | 361.15 | 365.80 | 363.48 | 359.60 | 0.00 | 0.00% | 4.54 | 0 | 26 | 2.26 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/16/2026 3:59:58 PM EST |
| 85.00 | 356.20 | 360.80 | 358.50 | 291.61 | 0.00 | 0.00% | 4.22 | 0 | 5 | 2.18 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 1/16/2026 3:59:58 PM EST |
| 90.00 | 351.25 | 355.85 | 353.55 | 372.29 | 0.00 | 0.00% | 3.93 | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/16/2026 3:59:58 PM EST |
| 95.00 | 346.30 | 350.90 | 348.60 | 275.70 | 0.00 | 0.00% | 3.67 | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 1/16/2026 3:59:58 PM EST |
| 100.00 | 341.35 | 345.95 | 343.65 | 323.00 | 0.00 | 0.00% | 3.44 | 0 | 5 | 1.95 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 3:59:58 PM EST |
| 105.00 | 336.40 | 341.00 | 338.70 | 351.93 | 0.00 | 0.00% | 3.23 | 0 | 3 | 1.90 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:58 PM EST |
| 110.00 | 331.45 | 336.00 | 333.73 | 257.85 | 0.00 | 0.00% | 3.03 | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 1/16/2026 3:59:58 PM EST |
| 115.00 | 326.50 | 331.00 | 328.75 | 351.92 | 0.00 | 0.00% | 2.86 | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 120.00 | 321.55 | 326.00 | 323.78 | 335.79 | 0.00 | 0.00% | 2.70 | 0 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/16/2026 3:59:58 PM EST |
| 125.00 | 316.60 | 321.00 | 318.80 | 330.90 | 0.00 | 0.00% | 2.55 | 0 | 20 | 1.72 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/16/2026 3:59:58 PM EST |
| 130.00 | 311.65 | 316.25 | 313.95 | 351.25 | 0.00 | 0.00% | 2.42 | 0 | 32 | 1.66 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/16/2026 3:59:58 PM EST |
| 135.00 | 306.65 | 311.30 | 308.98 | 278.50 | 0.00 | 0.00% | 2.29 | 0 | 3 | 1.61 | 1.00 | 0.00 | -0.01 | 1/5/2026 | 1/16/2026 3:59:58 PM EST |
| 140.00 | 301.75 | 306.40 | 304.08 | 182.25 | 0.00 | 0.00% | 2.17 | 0 | 1 | 1.56 | 1.00 | 0.00 | -0.01 | 10/22/2025 | 1/16/2026 3:59:58 PM EST |
| 145.00 | 296.85 | 301.45 | 299.15 | 308.75 | 0.00 | 0.00% | 2.06 | 0 | 5 | 1.51 | 1.00 | 0.00 | -0.02 | 12/17/2025 | 1/16/2026 3:59:58 PM EST |
| 150.00 | 291.90 | 296.50 | 294.20 | 305.23 | 0.00 | 0.00% | 1.96 | 0 | 34 | 0.00 | 1.00 | 0.00 | -0.02 | 12/8/2025 | 1/16/2026 3:59:58 PM EST |
| 155.00 | 286.95 | 291.50 | 289.23 | 209.11 | 0.00 | 0.00% | 1.87 | 0 | 6 | 1.47 | 1.00 | 0.00 | -0.02 | 10/27/2025 | 1/16/2026 3:59:58 PM EST |
| 160.00 | 282.05 | 286.50 | 284.28 | 299.83 | +4.28 | +1.45% | 1.78 | 3 | 7 | 1.42 | 1.00 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 165.00 | 277.20 | 281.50 | 279.35 | 176.60 | 0.00 | 0.00% | 1.69 | 0 | 100 | 1.39 | 1.00 | 0.00 | -0.02 | 10/23/2025 | 1/16/2026 3:59:58 PM EST |
| 170.00 | 272.45 | 276.80 | 274.63 | 273.30 | 0.00 | 0.00% | 1.62 | 0 | 8 | 1.35 | 1.00 | 0.00 | -0.02 | 12/24/2025 | 1/16/2026 3:59:58 PM EST |
| 175.00 | 267.55 | 271.90 | 269.73 | 159.15 | 0.00 | 0.00% | 1.54 | 0 | 3 | 1.31 | 1.00 | 0.00 | -0.02 | 10/23/2025 | 1/16/2026 3:59:58 PM EST |
| 180.00 | 262.65 | 267.00 | 264.83 | 265.20 | 0.00 | 0.00% | 1.47 | 0 | 18 | 1.27 | 1.00 | 0.00 | -0.03 | 12/24/2025 | 1/16/2026 3:59:58 PM EST |
| 185.00 | 257.75 | 262.00 | 259.88 | 284.43 | 0.00 | 0.00% | 1.40 | 0 | 38 | 1.28 | 1.00 | 0.00 | -0.03 | 12/11/2025 | 1/16/2026 3:59:58 PM EST |
| 190.00 | 252.85 | 257.00 | 254.93 | 250.00 | 0.00 | 0.00% | 1.34 | 0 | 92 | 1.24 | 1.00 | 0.00 | -0.03 | 12/8/2025 | 1/16/2026 3:59:58 PM EST |
| 195.00 | 247.95 | 252.30 | 250.13 | 153.95 | 0.00 | 0.00% | 1.28 | 0 | 5 | 1.20 | 1.00 | 0.00 | -0.03 | 10/20/2025 | 1/16/2026 3:59:58 PM EST |
| 200.00 | 243.10 | 247.25 | 245.18 | 204.06 | 0.00 | 0.00% | 1.23 | 0 | 38 | 1.17 | 0.99 | 0.00 | -0.05 | 1/2/2026 | 1/16/2026 3:59:58 PM EST |
| 210.00 | 233.35 | 237.50 | 235.43 | 217.63 | 0.00 | 0.00% | 1.12 | 0 | 40 | 1.14 | 0.99 | 0.00 | -0.06 | 12/31/2025 | 1/16/2026 3:59:58 PM EST |
| 220.00 | 223.60 | 228.00 | 225.80 | 228.40 | 0.00 | 0.00% | 1.03 | 0 | 22 | 1.07 | 0.98 | 0.00 | -0.07 | 12/22/2025 | 1/16/2026 3:59:58 PM EST |
| 230.00 | 214.25 | 218.00 | 216.13 | 236.28 | 0.00 | 0.00% | 0.94 | 0 | 37 | 1.01 | 0.98 | 0.00 | -0.07 | 1/9/2026 | 1/16/2026 3:59:58 PM EST |
| 240.00 | 204.60 | 208.35 | 206.48 | 204.72 | 0.00 | 0.00% | 0.86 | 0 | 44 | 0.77 | 0.98 | 0.00 | -0.09 | 12/24/2025 | 1/16/2026 3:59:58 PM EST |
| 250.00 | 195.05 | 198.75 | 196.90 | 151.70 | 0.00 | 0.00% | 0.79 | 0 | 135 | 0.79 | 0.97 | 0.00 | -0.10 | 1/2/2026 | 1/16/2026 3:59:58 PM EST |
| 260.00 | 185.55 | 189.30 | 187.43 | 204.58 | 0.00 | 0.00% | 0.72 | 0 | 37 | 0.79 | 0.96 | 0.00 | -0.11 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 270.00 | 176.10 | 179.85 | 177.98 | 183.28 | -12.93 | -6.59% | 0.66 | 1 | 36 | 0.78 | 0.96 | 0.00 | -0.13 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 280.00 | 167.00 | 170.60 | 168.80 | 174.03 | +13.88 | +8.67% | 0.60 | 5 | 28 | 0.77 | 0.95 | 0.00 | -0.15 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 290.00 | 157.30 | 161.40 | 159.35 | 126.50 | 0.00 | 0.00% | 0.55 | 0 | 28 | 0.76 | 0.94 | 0.00 | -0.16 | 1/2/2026 | 1/16/2026 3:59:58 PM EST |
| 300.00 | 148.55 | 151.85 | 150.20 | 163.00 | -8.20 | -4.79% | 0.50 | 10 | 290 | 0.73 | 0.93 | 0.00 | -0.18 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 310.00 | 139.60 | 142.90 | 141.25 | 101.10 | 0.00 | 0.00% | 0.46 | 0 | 174 | 0.72 | 0.91 | 0.00 | -0.20 | 1/2/2026 | 1/16/2026 3:59:58 PM EST |
| 320.00 | 131.00 | 134.70 | 132.85 | 143.90 | +21.70 | +17.76% | 0.42 | 1 | 528 | 0.72 | 0.90 | 0.00 | -0.21 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 330.00 | 122.30 | 125.65 | 123.98 | 116.55 | 0.00 | 0.00% | 0.38 | 0 | 125 | 0.70 | 0.88 | 0.00 | -0.23 | 1/5/2026 | 1/16/2026 3:59:58 PM EST |
| 340.00 | 114.00 | 117.25 | 115.63 | 140.10 | 0.00 | 0.00% | 0.34 | 0 | 78 | 0.69 | 0.86 | 0.00 | -0.25 | 1/12/2026 | 1/16/2026 3:59:58 PM EST |
| 350.00 | 105.70 | 109.05 | 107.38 | 131.50 | 0.00 | 0.00% | 0.31 | 0 | 620 | 0.68 | 0.84 | 0.00 | -0.27 | 1/12/2026 | 1/16/2026 3:59:58 PM EST |
| 360.00 | 97.80 | 101.25 | 99.53 | 123.00 | 0.00 | 0.00% | 0.28 | 0 | 353 | 0.67 | 0.82 | 0.00 | -0.29 | 1/12/2026 | 1/16/2026 3:59:58 PM EST |
| 370.00 | 90.15 | 93.70 | 91.93 | 105.50 | 0.00 | 0.00% | 0.25 | 0 | 222 | 0.66 | 0.79 | 0.00 | -0.30 | 1/14/2026 | 1/16/2026 3:59:58 PM EST |
| 380.00 | 82.80 | 86.40 | 84.60 | 87.10 | 0.00 | 0.00% | 0.22 | 0 | 7,162 | 0.65 | 0.77 | 0.00 | -0.32 | 1/8/2026 | 1/16/2026 3:59:58 PM EST |
| 390.00 | 75.85 | 78.95 | 77.40 | 85.64 | -14.01 | -14.06% | 0.20 | 1 | 164 | 0.64 | 0.74 | 0.00 | -0.33 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 400.00 | 69.15 | 72.95 | 71.05 | 74.20 | -5.95 | -7.43% | 0.18 | 3 | 1,993 | 0.64 | 0.71 | 0.00 | -0.35 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 410.00 | 63.35 | 65.90 | 64.63 | 78.50 | 0.00 | 0.00% | 0.16 | 0 | 208 | 0.63 | 0.67 | 0.00 | -0.36 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 420.00 | 57.30 | 60.55 | 58.93 | 62.44 | -18.33 | -22.70% | 0.14 | 3 | 250 | 0.63 | 0.64 | 0.00 | -0.36 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 430.00 | 52.25 | 54.65 | 53.45 | 56.55 | -9.93 | -14.94% | 0.12 | 3 | 143 | 0.63 | 0.61 | 0.00 | -0.37 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 440.00 | 46.20 | 48.75 | 47.48 | 56.50 | -5.00 | -8.13% | 0.11 | 2 | 196 | 0.61 | 0.57 | 0.00 | -0.37 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 450.00 | 41.20 | 43.95 | 42.58 | 43.00 | -14.71 | -25.49% | 0.09 | 12 | 1,960 | 0.61 | 0.54 | 0.00 | -0.37 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 460.00 | 37.10 | 39.25 | 38.18 | 39.75 | -10.11 | -20.28% | 0.08 | 10 | 129 | 0.60 | 0.50 | 0.00 | -0.37 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 470.00 | 32.50 | 35.55 | 34.03 | 35.54 | -8.46 | -19.23% | 0.07 | 24 | 411 | 0.60 | 0.46 | 0.00 | -0.36 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 480.00 | 29.00 | 31.60 | 30.30 | 36.29 | -5.39 | -12.94% | 0.06 | 9 | 211 | 0.60 | 0.43 | 0.00 | -0.35 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 490.00 | 25.40 | 28.75 | 27.08 | 32.30 | -4.05 | -11.15% | 0.06 | 2 | 327 | 0.60 | 0.39 | 0.00 | -0.34 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 500.00 | 21.70 | 24.70 | 23.20 | 24.00 | -10.35 | -30.14% | 0.05 | 3 | 331 | 0.58 | 0.36 | 0.00 | -0.33 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 510.00 | 18.85 | 22.55 | 20.70 | 25.40 | 0.00 | 0.00% | 0.04 | 0 | 385 | 0.58 | 0.33 | 0.00 | -0.32 | 1/14/2026 | 1/16/2026 3:59:58 PM EST |
| 520.00 | 16.50 | 18.75 | 17.63 | 19.90 | -5.15 | -20.56% | 0.03 | 26 | 290 | 0.57 | 0.30 | 0.00 | -0.30 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 530.00 | 14.45 | 16.45 | 15.45 | 16.15 | -7.70 | -32.29% | 0.03 | 23 | 302 | 0.57 | 0.27 | 0.00 | -0.28 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 540.00 | 12.10 | 15.15 | 13.63 | 14.75 | -4.95 | -25.13% | 0.03 | 12 | 427 | 0.57 | 0.24 | 0.00 | -0.27 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 550.00 | 11.45 | 12.60 | 12.03 | 12.05 | -6.16 | -33.83% | 0.02 | 35 | 131 | 0.57 | 0.22 | 0.00 | -0.25 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 560.00 | 8.95 | 10.95 | 9.95 | 10.50 | -6.00 | -36.37% | 0.02 | 48 | 230 | 0.56 | 0.19 | 0.00 | -0.23 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 570.00 | 8.45 | 9.25 | 8.85 | 9.25 | -5.30 | -36.43% | 0.02 | 31 | 480 | 0.56 | 0.17 | 0.00 | -0.21 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 580.00 | 6.40 | 7.95 | 7.18 | 7.34 | -5.16 | -41.28% | 0.01 | 5,027 | 6,678 | 0.55 | 0.15 | 0.00 | -0.20 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 590.00 | 5.35 | 7.95 | 6.65 | 7.30 | -2.60 | -26.27% | 0.01 | 7 | 133 | 0.56 | 0.14 | 0.00 | -0.18 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 600.00 | 4.45 | 6.35 | 5.40 | 5.28 | -3.97 | -42.92% | 0.01 | 4,015 | 4,347 | 0.55 | 0.12 | 0.00 | -0.17 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 610.00 | 3.75 | 6.15 | 4.95 | 7.28 | -1.71 | -19.03% | 0.01 | 1 | 1,091 | 0.56 | 0.11 | 0.00 | -0.15 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 620.00 | 3.10 | 5.15 | 4.13 | 5.15 | -1.90 | -26.95% | 0.01 | 2 | 56 | 0.55 | 0.09 | 0.00 | -0.14 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 630.00 | 2.57 | 5.05 | 3.81 | 5.00 | -0.40 | -7.41% | 0.01 | 3 | 47 | 0.56 | 0.08 | 0.00 | -0.13 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 640.00 | 2.15 | 4.15 | 3.15 | 4.70 | -2.21 | -31.99% | 0.00 | 2 | 16 | 0.56 | 0.07 | 0.00 | -0.11 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 650.00 | 1.80 | 3.25 | 2.53 | 3.11 | -1.94 | -38.42% | 0.00 | 1,013 | 31 | 0.55 | 0.06 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 660.00 | 1.68 | 2.86 | 2.27 | 4.45 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.56 | 0.06 | 0.00 | -0.09 | 1/9/2026 | 1/16/2026 3:59:58 PM EST |
| 670.00 | 1.19 | 2.50 | 1.85 | 3.34 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | 0.05 | 0.00 | -0.09 | 1/14/2026 | 1/16/2026 3:59:58 PM EST |
| 680.00 | 1.28 | 2.16 | 1.72 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.56 | 0.04 | 0.00 | -0.08 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 700.00 | 1.09 | 1.54 | 1.32 | 1.43 | -1.07 | -42.80% | 0.00 | 2,025 | 115 | 0.56 | 0.03 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 3:59:58 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 | 0.04 | 0.06 | 0.05 | 0.04 | -0.09 | -69.24% | 0.00 | 13 | 7,228 | 1.41 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.52 | 0.26 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 134 | 1.76 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 90.00 | 0.02 | 0.06 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 265 | 2,079 | 1.28 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 708 | 1.80 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.09 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 1,281 | 1.30 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 105.00 | 0.01 | 0.56 | 0.29 | 0.09 | +0.02 | +28.58% | 0.00 | 25 | 142 | 1.30 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 110.00 | 0.04 | 0.25 | 0.15 | 0.10 | +0.02 | +25.00% | 0.00 | 2 | 354 | 1.25 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 115.00 | 0.05 | 0.30 | 0.18 | 0.17 | +0.02 | +13.34% | 0.00 | 19 | 118 | 1.23 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 2.34 | 1.17 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 375 | 1.77 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:58 PM EST |
| 125.00 | 0.01 | 0.21 | 0.11 | 0.11 | -0.03 | -21.43% | 0.00 | 9 | 155 | 1.07 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 1.25 | 0.63 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 352 | 1.49 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 2.68 | 1.34 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.66 | 0.00 | 0.00 | -0.01 | 1/12/2026 | 1/16/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 1.17 | 0.59 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.40 | 0.00 | 0.00 | -0.01 | 1/8/2026 | 1/16/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.71 | 0.36 | 0.36 | +0.04 | +12.50% | 0.00 | 2 | 76 | 1.26 | 0.00 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 150.00 | 0.27 | 0.69 | 0.48 | 0.27 | -0.02 | -6.90% | 0.00 | 124 | 382 | 1.14 | 0.00 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 1.54 | 0.77 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.34 | 0.00 | 0.00 | -0.02 | 1/12/2026 | 1/16/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 2.51 | 1.26 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.42 | 0.00 | 0.00 | -0.02 | 1/12/2026 | 1/16/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 2.82 | 1.41 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.41 | 0.00 | 0.00 | -0.02 | 1/12/2026 | 1/16/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 2.77 | 1.39 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 162 | 1.37 | 0.00 | 0.00 | -0.02 | 1/13/2026 | 1/16/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 2.02 | 1.01 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.25 | 0.00 | 0.00 | -0.02 | 1/12/2026 | 1/16/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 3.70 | 1.85 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.37 | 0.00 | 0.00 | -0.03 | 1/13/2026 | 1/16/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 2.00 | 1.00 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.18 | 0.00 | 0.00 | -0.03 | 1/12/2026 | 1/16/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 2.97 | 1.49 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.24 | 0.00 | 0.00 | -0.03 | 1/12/2026 | 1/16/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 3.65 | 1.83 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.26 | 0.00 | 0.00 | -0.03 | 1/12/2026 | 1/16/2026 3:59:58 PM EST |
| 200.00 | 0.64 | 1.29 | 0.97 | 0.91 | +0.06 | +7.06% | 0.00 | 47 | 2,501 | 0.96 | -0.01 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 210.00 | 0.23 | 1.90 | 1.07 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.88 | -0.01 | 0.00 | -0.06 | 1/14/2026 | 1/16/2026 3:59:58 PM EST |
| 220.00 | 0.01 | 1.80 | 0.91 | 1.18 | -0.21 | -15.11% | 0.00 | 2 | 649 | 0.74 | -0.02 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 230.00 | 0.94 | 2.86 | 1.90 | 1.90 | +0.35 | +22.59% | 0.01 | 40 | 548 | 0.90 | -0.02 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 240.00 | 0.48 | 2.65 | 1.57 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 265 | 0.80 | -0.02 | 0.00 | -0.09 | 1/13/2026 | 1/16/2026 3:59:58 PM EST |
| 250.00 | 1.80 | 2.64 | 2.22 | 2.12 | +0.10 | +4.95% | 0.01 | 10 | 1,350 | 0.83 | -0.03 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 260.00 | 2.04 | 3.05 | 2.55 | 2.45 | -0.14 | -5.41% | 0.01 | 16 | 376 | 0.81 | -0.04 | 0.00 | -0.11 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 270.00 | 2.50 | 3.65 | 3.08 | 3.00 | -0.05 | -1.64% | 0.01 | 1 | 993 | 0.79 | -0.04 | 0.00 | -0.13 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 280.00 | 2.96 | 4.30 | 3.63 | 3.80 | +0.35 | +10.15% | 0.01 | 1 | 837 | 0.77 | -0.05 | 0.00 | -0.15 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 290.00 | 3.85 | 5.10 | 4.48 | 4.25 | +0.05 | +1.19% | 0.02 | 3 | 887 | 0.76 | -0.06 | 0.00 | -0.16 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 300.00 | 4.80 | 5.50 | 5.15 | 5.20 | +0.49 | +10.41% | 0.02 | 219 | 2,454 | 0.74 | -0.07 | 0.00 | -0.18 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 310.00 | 5.40 | 6.90 | 6.15 | 6.15 | +0.74 | +13.68% | 0.02 | 6 | 364 | 0.73 | -0.09 | 0.00 | -0.20 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 320.00 | 6.55 | 8.05 | 7.30 | 7.17 | +0.77 | +12.04% | 0.02 | 6 | 934 | 0.71 | -0.10 | 0.00 | -0.21 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 330.00 | 7.80 | 9.40 | 8.60 | 8.25 | +0.43 | +5.50% | 0.03 | 29 | 493 | 0.70 | -0.12 | 0.00 | -0.23 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 340.00 | 9.25 | 11.00 | 10.13 | 9.86 | +0.96 | +10.79% | 0.03 | 14 | 558 | 0.69 | -0.14 | 0.00 | -0.25 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 350.00 | 10.85 | 12.80 | 11.83 | 11.56 | +1.56 | +15.60% | 0.03 | 54 | 1,620 | 0.68 | -0.16 | 0.00 | -0.27 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 360.00 | 13.50 | 14.90 | 14.20 | 14.00 | +1.90 | +15.71% | 0.04 | 5 | 794 | 0.67 | -0.18 | 0.00 | -0.29 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 370.00 | 15.85 | 17.25 | 16.55 | 16.27 | +2.27 | +16.22% | 0.04 | 9 | 273 | 0.66 | -0.21 | 0.00 | -0.30 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 380.00 | 17.65 | 19.95 | 18.80 | 18.91 | +2.68 | +16.52% | 0.05 | 26 | 1,942 | 0.65 | -0.23 | 0.00 | -0.32 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 390.00 | 20.00 | 22.85 | 21.43 | 21.00 | +2.27 | +12.12% | 0.05 | 10 | 1,633 | 0.64 | -0.26 | 0.00 | -0.33 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 400.00 | 24.20 | 26.05 | 25.13 | 25.40 | +3.20 | +14.42% | 0.06 | 141 | 1,786 | 0.63 | -0.29 | 0.00 | -0.35 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 410.00 | 27.00 | 29.70 | 28.35 | 26.95 | +2.00 | +8.02% | 0.07 | 636 | 149 | 0.62 | -0.33 | 0.00 | -0.36 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 420.00 | 32.30 | 33.95 | 33.13 | 33.37 | +4.88 | +17.13% | 0.08 | 675 | 2,204 | 0.63 | -0.36 | 0.00 | -0.36 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 430.00 | 35.95 | 38.40 | 37.18 | 35.02 | +4.17 | +13.52% | 0.09 | 5 | 205 | 0.62 | -0.39 | 0.00 | -0.37 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 440.00 | 41.45 | 43.00 | 42.23 | 42.17 | +8.77 | +26.26% | 0.10 | 5 | 307 | 0.62 | -0.43 | 0.00 | -0.37 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 450.00 | 45.85 | 48.15 | 47.00 | 41.95 | +2.15 | +5.41% | 0.10 | 27 | 410 | 0.61 | -0.46 | 0.00 | -0.37 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 460.00 | 51.30 | 53.90 | 52.60 | 52.46 | +7.93 | +17.81% | 0.11 | 75 | 893 | 0.60 | -0.50 | 0.00 | -0.37 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 470.00 | 57.15 | 59.65 | 58.40 | 58.20 | +9.00 | +18.30% | 0.12 | 59 | 133 | 0.60 | -0.54 | 0.00 | -0.36 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 480.00 | 63.05 | 65.55 | 64.30 | 61.45 | +6.50 | +11.83% | 0.13 | 13 | 90 | 0.59 | -0.57 | 0.00 | -0.35 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 490.00 | 69.65 | 72.70 | 71.18 | 61.37 | 0.00 | 0.00% | 0.15 | 0 | 49 | 0.59 | -0.61 | 0.00 | -0.34 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 500.00 | 75.90 | 78.90 | 77.40 | 68.35 | 0.00 | 0.00% | 0.15 | 0 | 63 | 0.58 | -0.64 | 0.00 | -0.33 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 510.00 | 83.05 | 85.75 | 84.40 | 75.75 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.57 | -0.67 | 0.00 | -0.32 | 1/14/2026 | 1/16/2026 3:59:58 PM EST |
| 520.00 | 90.35 | 93.55 | 91.95 | 78.95 | 0.00 | 0.00% | 0.18 | 0 | 24 | 0.57 | -0.70 | 0.00 | -0.30 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 530.00 | 98.65 | 101.50 | 100.08 | 88.42 | 0.00 | 0.00% | 0.19 | 0 | 40 | 0.57 | -0.73 | 0.00 | -0.28 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 540.00 | 106.25 | 109.50 | 107.88 | 121.50 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.57 | -0.76 | 0.00 | -0.27 | 12/31/2025 | 1/16/2026 3:59:58 PM EST |
| 550.00 | 114.10 | 117.90 | 116.00 | 102.90 | 0.00 | 0.00% | 0.21 | 0 | 174 | 0.56 | -0.78 | 0.00 | -0.25 | 1/14/2026 | 1/16/2026 3:59:58 PM EST |
| 560.00 | 123.00 | 126.15 | 124.58 | 163.00 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.56 | -0.81 | 0.00 | -0.23 | 1/2/2026 | 1/16/2026 3:59:58 PM EST |
| 570.00 | 131.25 | 134.80 | 133.03 | 121.28 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.55 | -0.83 | 0.00 | -0.21 | 1/9/2026 | 1/16/2026 3:59:58 PM EST |
| 580.00 | 140.45 | 143.70 | 142.08 | 132.75 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.56 | -0.85 | 0.00 | -0.20 | 12/10/2025 | 1/16/2026 3:59:58 PM EST |
| 590.00 | 149.45 | 152.70 | 151.08 | 137.52 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.55 | -0.86 | 0.00 | -0.18 | 12/18/2025 | 1/16/2026 3:59:58 PM EST |
| 600.00 | 158.45 | 161.80 | 160.13 | 187.39 | 0.00 | 0.00% | 0.27 | 0 | 12 | 0.55 | -0.88 | 0.00 | -0.17 | 1/2/2026 | 1/16/2026 3:59:58 PM EST |
| 610.00 | 167.30 | 171.05 | 169.18 | 168.82 | 0.00 | 0.00% | 0.28 | 0 | 50 | 0.53 | -0.89 | 0.00 | -0.15 | 1/8/2026 | 1/16/2026 3:59:58 PM EST |
| 620.00 | 176.65 | 180.45 | 178.55 | 170.10 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.50 | -0.91 | 0.00 | -0.14 | 1/7/2026 | 1/16/2026 3:59:58 PM EST |
| 630.00 | 186.20 | 190.00 | 188.10 | % | 0.30 | 0 | 0 | 0.61 | -0.92 | 0.00 | -0.13 | 1/16/2026 3:59:58 PM EST | |||
| 640.00 | 195.80 | 199.55 | 197.68 | % | 0.31 | 0 | 0 | 0.62 | -0.93 | 0.00 | -0.11 | 1/16/2026 3:59:58 PM EST | |||
| 650.00 | 205.55 | 209.30 | 207.43 | 213.60 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.63 | -0.94 | 0.00 | -0.10 | 12/23/2025 | 1/16/2026 3:59:58 PM EST |
| 660.00 | 215.35 | 219.00 | 217.18 | % | 0.33 | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.09 | 1/16/2026 3:59:58 PM EST | |||
| 670.00 | 225.20 | 229.50 | 227.35 | % | 0.34 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.09 | 1/16/2026 3:59:58 PM EST | |||
| 680.00 | 234.85 | 239.50 | 237.18 | 230.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.08 | 12/15/2025 | 1/16/2026 3:59:58 PM EST |
| 700.00 | 254.70 | 259.35 | 257.03 | 246.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.06 | 12/19/2025 | 1/16/2026 3:59:58 PM EST |